2902 太陽化学(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 2,020 | 2,070 | 2,020 | 2,065 | 6,400 | 2,065 |
| 2004-12-29 | 1,999 | 2,050 | 1,999 | 2,020 | 17,100 | 2,020 |
| 2004-12-28 | 2,000 | 2,020 | 2,000 | 2,015 | 15,100 | 2,015 |
| 2004-12-27 | 2,000 | 2,000 | 1,990 | 2,000 | 12,900 | 2,000 |
| 2004-12-24 | 2,000 | 2,000 | 1,910 | 1,999 | 12,100 | 1,999 |
| 2004-12-22 | 1,981 | 1,990 | 1,845 | 1,990 | 19,700 | 1,990 |
| 2004-12-21 | 1,940 | 1,970 | 1,940 | 1,962 | 10,900 | 1,962 |
| 2004-12-20 | 1,910 | 1,945 | 1,905 | 1,940 | 5,100 | 1,940 |
| 2004-12-17 | 1,902 | 1,909 | 1,902 | 1,903 | 7,100 | 1,903 |
| 2004-12-16 | 1,903 | 1,903 | 1,901 | 1,901 | 6,200 | 1,901 |
| 2004-12-15 | 1,898 | 1,903 | 1,892 | 1,903 | 2,600 | 1,903 |
| 2004-12-14 | 1,890 | 1,900 | 1,875 | 1,900 | 13,600 | 1,900 |
| 2004-12-13 | 1,890 | 1,900 | 1,890 | 1,900 | 5,400 | 1,900 |
| 2004-12-10 | 1,900 | 1,900 | 1,890 | 1,890 | 7,500 | 1,890 |
| 2004-12-09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,400 | 1,900 |
| 2004-12-08 | 1,910 | 1,919 | 1,910 | 1,919 | 1,600 | 1,919 |
| 2004-12-07 | 1,900 | 1,910 | 1,900 | 1,910 | 3,500 | 1,910 |
| 2004-12-06 | 1,890 | 1,900 | 1,890 | 1,900 | 6,300 | 1,900 |
| 2004-12-03 | 1,900 | 1,920 | 1,900 | 1,920 | 3,300 | 1,920 |
| 2004-12-02 | 1,920 | 1,930 | 1,900 | 1,900 | 8,600 | 1,900 |
| 2004-12-01 | 1,951 | 1,951 | 1,910 | 1,920 | 10,800 | 1,920 |
| 2004-11-30 | 1,930 | 1,940 | 1,930 | 1,940 | 7,100 | 1,940 |
| 2004-11-29 | 1,940 | 1,998 | 1,930 | 1,930 | 7,800 | 1,930 |
| 2004-11-26 | 1,948 | 2,000 | 1,948 | 2,000 | 11,500 | 2,000 |
| 2004-11-25 | 1,980 | 1,980 | 1,950 | 1,950 | 7,700 | 1,950 |
| 2004-11-24 | 1,951 | 1,980 | 1,950 | 1,980 | 7,500 | 1,980 |
| 2004-11-22 | 1,947 | 1,955 | 1,947 | 1,950 | 6,500 | 1,950 |
| 2004-11-19 | 1,950 | 1,960 | 1,950 | 1,955 | 7,200 | 1,955 |
| 2004-11-18 | 1,980 | 1,980 | 1,920 | 1,930 | 4,200 | 1,930 |
| 2004-11-17 | 1,950 | 1,960 | 1,950 | 1,960 | 600 | 1,960 |
| 2004-11-16 | 1,950 | 1,950 | 1,910 | 1,950 | 2,300 | 1,950 |
| 2004-11-15 | 1,920 | 1,950 | 1,920 | 1,950 | 11,400 | 1,950 |
| 2004-11-12 | 1,950 | 1,951 | 1,920 | 1,920 | 9,700 | 1,920 |
| 2004-11-11 | 1,951 | 1,952 | 1,950 | 1,950 | 1,800 | 1,950 |
| 2004-11-10 | 1,950 | 1,960 | 1,950 | 1,950 | 20,100 | 1,950 |
| 2004-11-09 | 1,920 | 1,920 | 1,910 | 1,910 | 9,300 | 1,910 |
| 2004-11-08 | 2,000 | 2,000 | 1,950 | 1,950 | 4,900 | 1,950 |
| 2004-11-05 | 1,960 | 1,975 | 1,950 | 1,975 | 3,000 | 1,975 |
| 2004-11-04 | 1,930 | 1,951 | 1,930 | 1,951 | 5,200 | 1,951 |
| 2004-11-02 | 2,000 | 2,025 | 1,950 | 1,950 | 6,500 | 1,950 |
| 2004-11-01 | 2,085 | 2,085 | 2,030 | 2,070 | 4,000 | 2,070 |
| 2004-10-29 | 2,100 | 2,100 | 2,050 | 2,100 | 15,400 | 2,100 |
| 2004-10-28 | 1,916 | 2,100 | 1,910 | 2,100 | 8,500 | 2,100 |
| 2004-10-27 | 1,872 | 1,910 | 1,872 | 1,910 | 12,500 | 1,910 |
| 2004-10-26 | 1,865 | 1,890 | 1,865 | 1,890 | 5,900 | 1,890 |
| 2004-10-25 | 1,860 | 1,900 | 1,840 | 1,865 | 9,700 | 1,865 |
| 2004-10-22 | 1,845 | 1,860 | 1,830 | 1,860 | 11,600 | 1,860 |
| 2004-10-21 | 1,845 | 1,845 | 1,830 | 1,840 | 6,400 | 1,840 |
| 2004-10-20 | 1,845 | 1,850 | 1,845 | 1,845 | 6,000 | 1,845 |
| 2004-10-19 | 1,815 | 1,830 | 1,815 | 1,830 | 2,100 | 1,830 |
| 2004-10-18 | 1,840 | 1,840 | 1,835 | 1,835 | 2,300 | 1,835 |
| 2004-10-15 | 1,860 | 1,860 | 1,835 | 1,840 | 4,200 | 1,840 |
| 2004-10-14 | 1,860 | 1,860 | 1,860 | 1,860 | 900 | 1,860 |
| 2004-10-13 | 1,860 | 1,860 | 1,850 | 1,860 | 4,100 | 1,860 |
| 2004-10-12 | 1,850 | 1,860 | 1,840 | 1,860 | 4,900 | 1,860 |
| 2004-10-08 | 1,825 | 1,850 | 1,825 | 1,850 | 12,100 | 1,850 |
| 2004-10-07 | 1,800 | 1,830 | 1,800 | 1,830 | 12,000 | 1,830 |
| 2004-10-06 | 1,830 | 1,830 | 1,780 | 1,800 | 13,500 | 1,800 |
| 2004-10-05 | 1,766 | 1,820 | 1,766 | 1,820 | 16,100 | 1,820 |
| 2004-10-04 | 1,799 | 1,820 | 1,790 | 1,820 | 11,200 | 1,820 |
| 2004-10-01 | 1,750 | 1,800 | 1,750 | 1,800 | 11,800 | 1,800 |
| 2004-09-30 | 1,741 | 1,780 | 1,740 | 1,780 | 8,000 | 1,780 |
| 2004-09-29 | 1,721 | 1,730 | 1,721 | 1,730 | 6,000 | 1,730 |
| 2004-09-28 | 1,731 | 1,731 | 1,720 | 1,720 | 16,000 | 1,720 |
| 2004-09-27 | 1,720 | 1,730 | 1,720 | 1,730 | 9,000 | 1,730 |
| 2004-09-24 | 1,779 | 1,779 | 1,750 | 1,750 | 10,000 | 1,750 |
| 2004-09-22 | 1,770 | 1,770 | 1,770 | 1,770 | 7,000 | 1,770 |
| 2004-09-21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 2004-09-17 | 1,775 | 1,780 | 1,761 | 1,780 | 12,000 | 1,780 |
| 2004-09-16 | 1,737 | 1,750 | 1,737 | 1,750 | 11,000 | 1,750 |
| 2004-09-15 | 1,750 | 1,750 | 1,737 | 1,737 | 10,000 | 1,737 |
| 2004-09-14 | 1,725 | 1,750 | 1,715 | 1,750 | 7,000 | 1,750 |
| 2004-09-13 | 1,722 | 1,725 | 1,722 | 1,725 | 3,000 | 1,725 |
| 2004-09-10 | 1,720 | 1,721 | 1,720 | 1,721 | 2,000 | 1,721 |
| 2004-09-09 | 1,732 | 1,732 | 1,720 | 1,720 | 8,000 | 1,720 |
| 2004-09-08 | 1,732 | 1,732 | 1,720 | 1,732 | 8,000 | 1,732 |
| 2004-09-07 | 1,732 | 1,732 | 1,731 | 1,732 | 4,000 | 1,732 |
| 2004-09-06 | 1,703 | 1,710 | 1,703 | 1,710 | 2,000 | 1,710 |
| 2004-09-03 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2004-09-02 | 1,750 | 1,750 | 1,710 | 1,720 | 7,000 | 1,720 |
| 2004-09-01 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2004-08-31 | 1,751 | 1,751 | 1,751 | 1,751 | 1,000 | 1,751 |
| 2004-08-30 | 1,761 | 1,779 | 1,750 | 1,751 | 6,000 | 1,751 |
| 2004-08-27 | 1,750 | 1,750 | 1,705 | 1,750 | 9,000 | 1,750 |
| 2004-08-26 | 1,701 | 1,701 | 1,701 | 1,701 | 3,000 | 1,701 |
| 2004-08-25 | 1,711 | 1,711 | 1,700 | 1,700 | 10,000 | 1,700 |
| 2004-08-24 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,730 |
| 2004-08-23 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 1,730 |
| 2004-08-20 | 1,759 | 1,759 | 1,730 | 1,730 | 3,000 | 1,730 |
| 2004-08-19 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 1,700 |
| 2004-08-18 | 1,760 | 1,760 | 1,700 | 1,700 | 7,000 | 1,700 |
| 2004-08-17 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 2004-08-16 | 1,765 | 1,765 | 1,760 | 1,760 | 4,000 | 1,760 |
| 2004-08-13 | 1,750 | 1,760 | 1,750 | 1,760 | 4,000 | 1,760 |
| 2004-08-12 | 1,779 | 1,780 | 1,735 | 1,735 | 20,000 | 1,735 |
| 2004-08-11 | 1,770 | 1,800 | 1,770 | 1,780 | 8,000 | 1,780 |
| 2004-08-10 | 1,710 | 1,780 | 1,710 | 1,770 | 6,000 | 1,770 |
| 2004-08-09 | 1,700 | 1,720 | 1,700 | 1,720 | 5,000 | 1,720 |
| 2004-08-06 | 1,750 | 1,750 | 1,700 | 1,750 | 16,000 | 1,750 |
| 2004-08-05 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 2004-08-04 | 1,770 | 1,770 | 1,725 | 1,750 | 8,000 | 1,750 |
| 2004-08-03 | 1,794 | 1,795 | 1,794 | 1,794 | 6,000 | 1,794 |
| 2004-08-02 | 1,810 | 1,810 | 1,795 | 1,795 | 31,000 | 1,795 |
| 2004-07-30 | 1,800 | 1,810 | 1,787 | 1,810 | 40,000 | 1,810 |
| 2004-07-29 | 1,782 | 1,785 | 1,782 | 1,785 | 13,000 | 1,785 |
| 2004-07-28 | 1,780 | 1,782 | 1,780 | 1,781 | 5,000 | 1,781 |
| 2004-07-27 | 1,730 | 1,780 | 1,730 | 1,780 | 15,000 | 1,780 |
| 2004-07-26 | 1,796 | 1,796 | 1,780 | 1,780 | 10,000 | 1,780 |
| 2004-07-23 | 1,790 | 1,800 | 1,790 | 1,796 | 7,000 | 1,796 |
| 2004-07-22 | 1,799 | 1,800 | 1,770 | 1,800 | 10,000 | 1,800 |
| 2004-07-21 | 1,750 | 1,750 | 1,746 | 1,746 | 3,000 | 1,746 |
| 2004-07-20 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 2004-07-16 | 1,801 | 1,801 | 1,755 | 1,800 | 25,000 | 1,800 |
| 2004-07-15 | 1,800 | 1,800 | 1,790 | 1,800 | 52,000 | 1,800 |
| 2004-07-14 | 1,819 | 1,830 | 1,801 | 1,801 | 24,000 | 1,801 |
| 2004-07-13 | 1,819 | 1,840 | 1,800 | 1,800 | 21,000 | 1,800 |
| 2004-07-12 | 1,730 | 1,800 | 1,700 | 1,770 | 37,000 | 1,770 |
| 2004-07-09 | 1,640 | 1,700 | 1,640 | 1,700 | 36,000 | 1,700 |
| 2004-07-08 | 1,600 | 1,630 | 1,600 | 1,630 | 25,000 | 1,630 |
| 2004-07-07 | 1,619 | 1,620 | 1,559 | 1,604 | 13,000 | 1,604 |
| 2004-07-06 | 1,605 | 1,630 | 1,600 | 1,600 | 15,000 | 1,600 |
| 2004-07-05 | 1,520 | 1,611 | 1,520 | 1,611 | 28,000 | 1,611 |
| 2004-07-02 | 1,551 | 1,580 | 1,550 | 1,560 | 21,000 | 1,560 |
| 2004-07-01 | 1,540 | 1,550 | 1,530 | 1,550 | 14,000 | 1,550 |
| 2004-06-30 | 1,512 | 1,512 | 1,512 | 1,512 | 6,000 | 1,512 |
| 2004-06-29 | 1,502 | 1,540 | 1,501 | 1,510 | 56,000 | 1,510 |
| 2004-06-28 | 1,540 | 1,540 | 1,490 | 1,510 | 71,000 | 1,510 |
| 2004-06-25 | 1,490 | 1,540 | 1,485 | 1,540 | 28,000 | 1,540 |
| 2004-06-24 | 1,440 | 1,480 | 1,440 | 1,470 | 23,000 | 1,470 |
| 2004-06-23 | 1,411 | 1,450 | 1,410 | 1,440 | 24,000 | 1,440 |
| 2004-06-22 | 1,430 | 1,430 | 1,405 | 1,410 | 27,000 | 1,410 |
| 2004-06-21 | 1,360 | 1,480 | 1,360 | 1,430 | 30,000 | 1,430 |
| 2004-06-18 | 1,240 | 1,340 | 1,240 | 1,320 | 68,000 | 1,320 |
| 2004-06-17 | 1,228 | 1,228 | 1,200 | 1,220 | 8,000 | 1,220 |
| 2004-06-16 | 1,200 | 1,200 | 1,172 | 1,200 | 13,000 | 1,200 |
| 2004-06-15 | 1,181 | 1,200 | 1,180 | 1,190 | 21,000 | 1,190 |
| 2004-06-14 | 1,170 | 1,195 | 1,170 | 1,170 | 18,000 | 1,170 |
| 2004-06-10 | 1,141 | 1,170 | 1,141 | 1,170 | 5,000 | 1,170 |
| 2004-06-09 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 | 1,146 |
| 2004-06-08 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2004-06-07 | 1,151 | 1,175 | 1,151 | 1,175 | 4,000 | 1,175 |
| 2004-06-04 | 1,130 | 1,170 | 1,130 | 1,170 | 3,000 | 1,170 |
| 2004-06-03 | 1,116 | 1,130 | 1,116 | 1,130 | 4,000 | 1,130 |
| 2004-06-02 | 1,156 | 1,156 | 1,150 | 1,150 | 10,000 | 1,150 |
| 2004-06-01 | 1,179 | 1,179 | 1,155 | 1,155 | 2,000 | 1,155 |
| 2004-05-31 | 1,151 | 1,151 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2004-05-28 | 1,149 | 1,150 | 1,149 | 1,150 | 3,000 | 1,150 |
| 2004-05-27 | 1,149 | 1,149 | 1,149 | 1,149 | 3,000 | 1,149 |
| 2004-05-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2004-05-25 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2004-05-24 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 1,140 |
| 2004-05-21 | 1,130 | 1,140 | 1,120 | 1,130 | 13,000 | 1,130 |
| 2004-05-20 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2004-05-19 | 1,100 | 1,180 | 1,100 | 1,180 | 12,000 | 1,180 |
| 2004-05-18 | 1,099 | 1,100 | 1,005 | 1,100 | 11,000 | 1,100 |
| 2004-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2004-05-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2004-05-13 | 1,130 | 1,135 | 1,130 | 1,130 | 8,000 | 1,130 |
| 2004-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2004-05-11 | 1,099 | 1,110 | 1,099 | 1,110 | 2,000 | 1,110 |
| 2004-05-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2004-05-07 | 1,179 | 1,179 | 1,179 | 1,179 | 1,000 | 1,179 |
| 2004-05-06 | 1,189 | 1,189 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2004-04-28 | 1,189 | 1,189 | 1,189 | 1,189 | 3,000 | 1,189 |
| 2004-04-27 | 1,150 | 1,190 | 1,150 | 1,189 | 7,000 | 1,189 |
| 2004-04-26 | 1,161 | 1,161 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2004-04-23 | 1,170 | 1,189 | 1,170 | 1,189 | 8,000 | 1,189 |
| 2004-04-22 | 1,190 | 1,190 | 1,170 | 1,170 | 11,000 | 1,170 |
| 2004-04-21 | 1,188 | 1,189 | 1,188 | 1,189 | 8,000 | 1,189 |
| 2004-04-20 | 1,190 | 1,190 | 1,162 | 1,162 | 4,000 | 1,162 |
| 2004-04-19 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 1,189 |
| 2004-04-16 | 1,155 | 1,155 | 1,155 | 1,155 | 2,000 | 1,155 |
| 2004-04-15 | 1,190 | 1,190 | 1,150 | 1,150 | 15,000 | 1,150 |
| 2004-04-14 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2004-04-13 | 1,146 | 1,200 | 1,146 | 1,200 | 12,000 | 1,200 |
| 2004-04-12 | 1,121 | 1,126 | 1,120 | 1,126 | 11,000 | 1,126 |
| 2004-04-09 | 1,158 | 1,158 | 1,158 | 1,158 | 2,000 | 1,158 |
| 2004-04-08 | 1,198 | 1,198 | 1,198 | 1,198 | 5,000 | 1,198 |
| 2004-04-07 | 1,179 | 1,199 | 1,119 | 1,199 | 5,000 | 1,199 |
| 2004-04-06 | 1,180 | 1,180 | 1,179 | 1,179 | 2,000 | 1,179 |
| 2004-04-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2004-04-02 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 2004-04-01 | 1,200 | 1,200 | 1,180 | 1,200 | 29,000 | 1,200 |
| 2004-03-31 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2004-03-30 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2004-03-29 | 1,167 | 1,167 | 1,059 | 1,159 | 11,000 | 1,159 |
| 2004-03-26 | 1,169 | 1,170 | 1,167 | 1,167 | 13,000 | 1,167 |
| 2004-03-25 | 1,151 | 1,170 | 1,145 | 1,169 | 15,000 | 1,169 |
| 2004-03-24 | 1,110 | 1,170 | 1,110 | 1,130 | 5,000 | 1,130 |
| 2004-03-23 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2004-03-22 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 1,100 |
| 2004-03-19 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2004-03-18 | 1,109 | 1,109 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2004-03-17 | 1,100 | 1,110 | 1,100 | 1,100 | 17,000 | 1,100 |
| 2004-03-16 | 1,120 | 1,120 | 1,100 | 1,120 | 4,000 | 1,120 |
| 2004-03-15 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,120 |
| 2004-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-03-11 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2004-03-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2004-03-09 | 1,134 | 1,135 | 1,120 | 1,120 | 20,000 | 1,120 |
| 2004-03-05 | 1,135 | 1,150 | 1,135 | 1,135 | 10,000 | 1,135 |
| 2004-03-04 | 1,145 | 1,170 | 1,140 | 1,170 | 13,000 | 1,170 |
| 2004-03-03 | 1,120 | 1,134 | 1,120 | 1,134 | 2,000 | 1,134 |
| 2004-03-02 | 1,120 | 1,125 | 1,110 | 1,110 | 13,000 | 1,110 |
| 2004-03-01 | 1,105 | 1,120 | 1,085 | 1,120 | 8,000 | 1,120 |
| 2004-02-27 | 1,087 | 1,087 | 1,085 | 1,085 | 8,000 | 1,085 |
| 2004-02-25 | 1,100 | 1,100 | 1,085 | 1,085 | 4,000 | 1,085 |
| 2004-02-24 | 1,100 | 1,100 | 1,096 | 1,100 | 9,000 | 1,100 |
| 2004-02-23 | 1,100 | 1,100 | 1,080 | 1,100 | 15,000 | 1,100 |
| 2004-02-20 | 1,080 | 1,100 | 1,078 | 1,078 | 6,000 | 1,078 |
| 2004-02-19 | 1,070 | 1,070 | 1,060 | 1,060 | 13,000 | 1,060 |
| 2004-02-18 | 1,051 | 1,080 | 1,051 | 1,060 | 16,000 | 1,060 |
| 2004-02-17 | 1,050 | 1,050 | 1,031 | 1,031 | 4,000 | 1,031 |
| 2004-02-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2004-02-13 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2004-02-12 | 1,030 | 1,050 | 1,030 | 1,050 | 18,000 | 1,050 |
| 2004-02-10 | 1,031 | 1,060 | 1,030 | 1,050 | 18,000 | 1,050 |
| 2004-02-09 | 1,101 | 1,120 | 1,061 | 1,061 | 7,000 | 1,061 |
| 2004-02-06 | 1,040 | 1,100 | 1,030 | 1,100 | 16,000 | 1,100 |
| 2004-02-05 | 1,100 | 1,100 | 1,090 | 1,100 | 70,000 | 1,100 |
| 2004-02-04 | 1,040 | 1,150 | 1,040 | 1,100 | 48,000 | 1,100 |
| 2004-02-03 | 989 | 1,020 | 981 | 1,020 | 21,000 | 1,020 |
| 2004-02-02 | 960 | 990 | 960 | 990 | 19,000 | 990 |
| 2004-01-30 | 940 | 1,010 | 940 | 970 | 32,000 | 970 |
| 2004-01-29 | 886 | 920 | 885 | 910 | 22,000 | 910 |
| 2004-01-28 | 881 | 895 | 881 | 885 | 18,000 | 885 |
| 2004-01-27 | 842 | 885 | 842 | 880 | 12,000 | 880 |
| 2004-01-26 | 880 | 880 | 842 | 842 | 7,000 | 842 |
| 2004-01-21 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2004-01-20 | 890 | 898 | 840 | 898 | 5,000 | 898 |
| 2004-01-19 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2004-01-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2004-01-14 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 2004-01-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2004-01-09 | 850 | 860 | 850 | 860 | 2,000 | 860 |
| 2004-01-08 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 2004-01-07 | 841 | 900 | 841 | 900 | 43,000 | 900 |
| 2004-01-06 | 840 | 840 | 840 | 840 | 5,000 | 840 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
