3571 (株)ソトー 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 | 1,759 | 1,759 | 1,755 | 1,759 | 31,000 | 1,759 |
| 2004-12-29 | 1,756 | 1,758 | 1,752 | 1,754 | 30,000 | 1,754 |
| 2004-12-28 | 1,751 | 1,753 | 1,747 | 1,751 | 28,000 | 1,751 |
| 2004-12-27 | 1,746 | 1,753 | 1,743 | 1,751 | 43,000 | 1,751 |
| 2004-12-24 | 1,755 | 1,755 | 1,734 | 1,745 | 77,000 | 1,745 |
| 2004-12-22 | 1,749 | 1,756 | 1,745 | 1,755 | 120,000 | 1,755 |
| 2004-12-21 | 1,737 | 1,747 | 1,730 | 1,745 | 107,000 | 1,745 |
| 2004-12-20 | 1,719 | 1,728 | 1,717 | 1,728 | 71,000 | 1,728 |
| 2004-12-17 | 1,717 | 1,717 | 1,714 | 1,716 | 30,000 | 1,716 |
| 2004-12-16 | 1,715 | 1,716 | 1,710 | 1,716 | 54,000 | 1,716 |
| 2004-12-15 | 1,715 | 1,715 | 1,711 | 1,715 | 35,000 | 1,715 |
| 2004-12-14 | 1,714 | 1,714 | 1,708 | 1,713 | 23,000 | 1,713 |
| 2004-12-13 | 1,709 | 1,715 | 1,709 | 1,710 | 26,000 | 1,710 |
| 2004-12-10 | 1,701 | 1,708 | 1,700 | 1,708 | 23,000 | 1,708 |
| 2004-12-09 | 1,698 | 1,699 | 1,683 | 1,699 | 22,000 | 1,699 |
| 2004-12-08 | 1,709 | 1,710 | 1,700 | 1,700 | 78,000 | 1,700 |
| 2004-12-07 | 1,706 | 1,715 | 1,706 | 1,709 | 75,000 | 1,709 |
| 2004-12-06 | 1,690 | 1,717 | 1,690 | 1,707 | 87,000 | 1,707 |
| 2004-12-03 | 1,671 | 1,687 | 1,671 | 1,686 | 41,000 | 1,686 |
| 2004-12-02 | 1,661 | 1,670 | 1,660 | 1,670 | 11,000 | 1,670 |
| 2004-12-01 | 1,659 | 1,665 | 1,658 | 1,659 | 46,000 | 1,659 |
| 2004-11-30 | 1,654 | 1,658 | 1,654 | 1,655 | 28,000 | 1,655 |
| 2004-11-29 | 1,658 | 1,658 | 1,651 | 1,652 | 23,000 | 1,652 |
| 2004-11-26 | 1,654 | 1,655 | 1,648 | 1,649 | 30,000 | 1,649 |
| 2004-11-25 | 1,648 | 1,651 | 1,645 | 1,649 | 21,000 | 1,649 |
| 2004-11-24 | 1,651 | 1,651 | 1,645 | 1,648 | 18,000 | 1,648 |
| 2004-11-22 | 1,650 | 1,655 | 1,642 | 1,648 | 26,000 | 1,648 |
| 2004-11-19 | 1,652 | 1,654 | 1,643 | 1,645 | 49,000 | 1,645 |
| 2004-11-18 | 1,653 | 1,655 | 1,652 | 1,655 | 21,000 | 1,655 |
| 2004-11-17 | 1,659 | 1,660 | 1,653 | 1,653 | 14,000 | 1,653 |
| 2004-11-16 | 1,658 | 1,658 | 1,651 | 1,657 | 19,000 | 1,657 |
| 2004-11-15 | 1,659 | 1,659 | 1,651 | 1,653 | 24,000 | 1,653 |
| 2004-11-12 | 1,658 | 1,659 | 1,658 | 1,659 | 13,000 | 1,659 |
| 2004-11-11 | 1,659 | 1,659 | 1,654 | 1,658 | 14,000 | 1,658 |
| 2004-11-10 | 1,651 | 1,660 | 1,651 | 1,660 | 16,000 | 1,660 |
| 2004-11-09 | 1,648 | 1,654 | 1,648 | 1,652 | 14,000 | 1,652 |
| 2004-11-08 | 1,655 | 1,655 | 1,646 | 1,650 | 26,000 | 1,650 |
| 2004-11-05 | 1,650 | 1,654 | 1,650 | 1,654 | 17,000 | 1,654 |
| 2004-11-04 | 1,651 | 1,658 | 1,650 | 1,650 | 51,000 | 1,650 |
| 2004-11-02 | 1,645 | 1,655 | 1,645 | 1,646 | 25,000 | 1,646 |
| 2004-11-01 | 1,653 | 1,653 | 1,640 | 1,645 | 14,000 | 1,645 |
| 2004-10-29 | 1,641 | 1,660 | 1,640 | 1,653 | 38,000 | 1,653 |
| 2004-10-28 | 1,643 | 1,647 | 1,639 | 1,639 | 9,000 | 1,639 |
| 2004-10-27 | 1,643 | 1,643 | 1,633 | 1,640 | 16,000 | 1,640 |
| 2004-10-26 | 1,640 | 1,640 | 1,628 | 1,640 | 17,000 | 1,640 |
| 2004-10-25 | 1,649 | 1,649 | 1,627 | 1,639 | 19,000 | 1,639 |
| 2004-10-22 | 1,621 | 1,650 | 1,621 | 1,637 | 13,000 | 1,637 |
| 2004-10-21 | 1,635 | 1,636 | 1,626 | 1,626 | 30,000 | 1,626 |
| 2004-10-20 | 1,644 | 1,644 | 1,634 | 1,634 | 27,000 | 1,634 |
| 2004-10-19 | 1,645 | 1,658 | 1,640 | 1,645 | 17,000 | 1,645 |
| 2004-10-18 | 1,670 | 1,670 | 1,650 | 1,650 | 5,000 | 1,650 |
| 2004-10-15 | 1,621 | 1,640 | 1,620 | 1,640 | 25,000 | 1,640 |
| 2004-10-14 | 1,650 | 1,654 | 1,641 | 1,645 | 13,000 | 1,645 |
| 2004-10-13 | 1,675 | 1,678 | 1,660 | 1,660 | 30,000 | 1,660 |
| 2004-10-12 | 1,695 | 1,695 | 1,671 | 1,673 | 31,000 | 1,673 |
| 2004-10-08 | 1,686 | 1,686 | 1,667 | 1,680 | 38,000 | 1,680 |
| 2004-10-07 | 1,672 | 1,678 | 1,667 | 1,677 | 41,000 | 1,677 |
| 2004-10-06 | 1,645 | 1,650 | 1,640 | 1,645 | 27,000 | 1,645 |
| 2004-10-05 | 1,630 | 1,646 | 1,630 | 1,638 | 31,000 | 1,638 |
| 2004-10-04 | 1,622 | 1,630 | 1,611 | 1,630 | 43,000 | 1,630 |
| 2004-10-01 | 1,624 | 1,624 | 1,610 | 1,620 | 44,000 | 1,620 |
| 2004-09-30 | 1,610 | 1,629 | 1,610 | 1,626 | 37,000 | 1,626 |
| 2004-09-29 | 1,623 | 1,630 | 1,615 | 1,615 | 54,000 | 1,615 |
| 2004-09-28 | 1,600 | 1,632 | 1,599 | 1,629 | 87,000 | 1,629 |
| 2004-09-27 | 1,532 | 1,592 | 1,532 | 1,580 | 221,000 | 1,580 |
| 2004-09-24 | 1,755 | 1,759 | 1,720 | 1,727 | 357,000 | 1,727 |
| 2004-09-22 | 1,763 | 1,766 | 1,754 | 1,760 | 216,000 | 1,760 |
| 2004-09-21 | 1,759 | 1,765 | 1,758 | 1,763 | 152,000 | 1,763 |
| 2004-09-17 | 1,724 | 1,750 | 1,710 | 1,750 | 146,000 | 1,750 |
| 2004-09-16 | 1,744 | 1,744 | 1,701 | 1,738 | 138,000 | 1,738 |
| 2004-09-15 | 1,758 | 1,759 | 1,749 | 1,749 | 117,000 | 1,749 |
| 2004-09-14 | 1,761 | 1,765 | 1,751 | 1,765 | 88,000 | 1,765 |
| 2004-09-13 | 1,779 | 1,779 | 1,770 | 1,770 | 85,000 | 1,770 |
| 2004-09-10 | 1,774 | 1,776 | 1,768 | 1,776 | 68,000 | 1,776 |
| 2004-09-09 | 1,769 | 1,771 | 1,767 | 1,771 | 54,000 | 1,771 |
| 2004-09-08 | 1,765 | 1,769 | 1,765 | 1,769 | 50,000 | 1,769 |
| 2004-09-07 | 1,765 | 1,769 | 1,765 | 1,769 | 74,000 | 1,769 |
| 2004-09-06 | 1,770 | 1,774 | 1,765 | 1,766 | 82,000 | 1,766 |
| 2004-09-03 | 1,787 | 1,788 | 1,780 | 1,780 | 55,000 | 1,780 |
| 2004-09-02 | 1,793 | 1,795 | 1,788 | 1,792 | 48,000 | 1,792 |
| 2004-09-01 | 1,794 | 1,795 | 1,785 | 1,795 | 77,000 | 1,795 |
| 2004-08-31 | 1,788 | 1,794 | 1,787 | 1,794 | 69,000 | 1,794 |
| 2004-08-30 | 1,765 | 1,784 | 1,764 | 1,778 | 85,000 | 1,778 |
| 2004-08-27 | 1,760 | 1,760 | 1,753 | 1,760 | 26,000 | 1,760 |
| 2004-08-26 | 1,753 | 1,758 | 1,752 | 1,752 | 28,000 | 1,752 |
| 2004-08-25 | 1,750 | 1,750 | 1,743 | 1,750 | 29,000 | 1,750 |
| 2004-08-24 | 1,745 | 1,750 | 1,742 | 1,744 | 27,000 | 1,744 |
| 2004-08-23 | 1,727 | 1,745 | 1,726 | 1,745 | 28,000 | 1,745 |
| 2004-08-20 | 1,729 | 1,731 | 1,720 | 1,723 | 31,000 | 1,723 |
| 2004-08-19 | 1,731 | 1,731 | 1,720 | 1,730 | 27,000 | 1,730 |
| 2004-08-18 | 1,725 | 1,728 | 1,721 | 1,725 | 22,000 | 1,725 |
| 2004-08-17 | 1,714 | 1,740 | 1,714 | 1,726 | 37,000 | 1,726 |
| 2004-08-16 | 1,718 | 1,720 | 1,710 | 1,712 | 28,000 | 1,712 |
| 2004-08-13 | 1,716 | 1,718 | 1,705 | 1,718 | 28,000 | 1,718 |
| 2004-08-12 | 1,700 | 1,715 | 1,700 | 1,713 | 27,000 | 1,713 |
| 2004-08-11 | 1,715 | 1,720 | 1,715 | 1,715 | 26,000 | 1,715 |
| 2004-08-10 | 1,717 | 1,720 | 1,704 | 1,715 | 22,000 | 1,715 |
| 2004-08-09 | 1,701 | 1,715 | 1,685 | 1,715 | 37,000 | 1,715 |
| 2004-08-06 | 1,694 | 1,720 | 1,682 | 1,715 | 21,000 | 1,715 |
| 2004-08-05 | 1,698 | 1,710 | 1,690 | 1,700 | 14,000 | 1,700 |
| 2004-08-04 | 1,710 | 1,710 | 1,670 | 1,698 | 39,000 | 1,698 |
| 2004-08-03 | 1,720 | 1,725 | 1,710 | 1,710 | 21,000 | 1,710 |
| 2004-08-02 | 1,720 | 1,730 | 1,705 | 1,715 | 32,000 | 1,715 |
| 2004-07-30 | 1,680 | 1,708 | 1,678 | 1,705 | 33,000 | 1,705 |
| 2004-07-29 | 1,680 | 1,697 | 1,670 | 1,697 | 42,000 | 1,697 |
| 2004-07-28 | 1,618 | 1,659 | 1,618 | 1,650 | 63,000 | 1,650 |
| 2004-07-27 | 1,649 | 1,649 | 1,590 | 1,638 | 74,000 | 1,638 |
| 2004-07-26 | 1,646 | 1,676 | 1,630 | 1,650 | 170,000 | 1,650 |
| 2004-07-23 | 1,756 | 1,756 | 1,700 | 1,706 | 115,000 | 1,706 |
| 2004-07-22 | 1,761 | 1,762 | 1,755 | 1,759 | 48,000 | 1,759 |
| 2004-07-21 | 1,761 | 1,768 | 1,761 | 1,761 | 34,000 | 1,761 |
| 2004-07-20 | 1,767 | 1,768 | 1,760 | 1,761 | 46,000 | 1,761 |
| 2004-07-16 | 1,750 | 1,768 | 1,740 | 1,767 | 24,000 | 1,767 |
| 2004-07-15 | 1,772 | 1,772 | 1,748 | 1,762 | 91,000 | 1,762 |
| 2004-07-14 | 1,789 | 1,790 | 1,779 | 1,779 | 52,000 | 1,779 |
| 2004-07-13 | 1,776 | 1,787 | 1,776 | 1,785 | 27,000 | 1,785 |
| 2004-07-12 | 1,763 | 1,770 | 1,756 | 1,770 | 52,000 | 1,770 |
| 2004-07-09 | 1,755 | 1,765 | 1,755 | 1,763 | 30,000 | 1,763 |
| 2004-07-08 | 1,770 | 1,770 | 1,756 | 1,761 | 30,000 | 1,761 |
| 2004-07-07 | 1,780 | 1,780 | 1,755 | 1,760 | 104,000 | 1,760 |
| 2004-07-06 | 1,771 | 1,786 | 1,771 | 1,784 | 52,000 | 1,784 |
| 2004-07-05 | 1,780 | 1,780 | 1,765 | 1,770 | 63,000 | 1,770 |
| 2004-07-02 | 1,790 | 1,790 | 1,773 | 1,782 | 61,000 | 1,782 |
| 2004-07-01 | 1,795 | 1,800 | 1,783 | 1,794 | 52,000 | 1,794 |
| 2004-06-30 | 1,799 | 1,810 | 1,763 | 1,777 | 124,000 | 1,777 |
| 2004-06-29 | 1,761 | 1,790 | 1,760 | 1,789 | 154,000 | 1,789 |
| 2004-06-28 | 1,715 | 1,755 | 1,715 | 1,745 | 128,000 | 1,745 |
| 2004-06-25 | 1,700 | 1,705 | 1,700 | 1,705 | 35,000 | 1,705 |
| 2004-06-24 | 1,695 | 1,702 | 1,691 | 1,698 | 66,000 | 1,698 |
| 2004-06-23 | 1,689 | 1,695 | 1,683 | 1,690 | 64,000 | 1,690 |
| 2004-06-22 | 1,688 | 1,693 | 1,681 | 1,688 | 40,000 | 1,688 |
| 2004-06-21 | 1,673 | 1,685 | 1,670 | 1,682 | 42,000 | 1,682 |
| 2004-06-18 | 1,654 | 1,670 | 1,654 | 1,664 | 24,000 | 1,664 |
| 2004-06-17 | 1,679 | 1,684 | 1,650 | 1,650 | 45,000 | 1,650 |
| 2004-06-16 | 1,690 | 1,697 | 1,680 | 1,680 | 71,000 | 1,680 |
| 2004-06-15 | 1,689 | 1,690 | 1,672 | 1,689 | 60,000 | 1,689 |
| 2004-06-14 | 1,650 | 1,677 | 1,643 | 1,670 | 95,000 | 1,670 |
| 2004-06-11 | 1,610 | 1,630 | 1,606 | 1,629 | 76,000 | 1,629 |
| 2004-06-10 | 1,608 | 1,609 | 1,600 | 1,608 | 31,000 | 1,608 |
| 2004-06-09 | 1,600 | 1,610 | 1,595 | 1,610 | 67,000 | 1,610 |
| 2004-06-08 | 1,585 | 1,597 | 1,580 | 1,588 | 39,000 | 1,588 |
| 2004-06-07 | 1,585 | 1,588 | 1,574 | 1,584 | 22,000 | 1,584 |
| 2004-06-04 | 1,566 | 1,573 | 1,561 | 1,572 | 39,000 | 1,572 |
| 2004-06-03 | 1,571 | 1,580 | 1,566 | 1,567 | 28,000 | 1,567 |
| 2004-06-02 | 1,575 | 1,576 | 1,570 | 1,570 | 36,000 | 1,570 |
| 2004-06-01 | 1,575 | 1,575 | 1,569 | 1,573 | 32,000 | 1,573 |
| 2004-05-31 | 1,575 | 1,580 | 1,570 | 1,574 | 26,000 | 1,574 |
| 2004-05-28 | 1,569 | 1,570 | 1,560 | 1,569 | 35,000 | 1,569 |
| 2004-05-27 | 1,579 | 1,580 | 1,561 | 1,564 | 41,000 | 1,564 |
| 2004-05-26 | 1,599 | 1,599 | 1,582 | 1,589 | 41,000 | 1,589 |
| 2004-05-25 | 1,627 | 1,627 | 1,580 | 1,610 | 131,000 | 1,610 |
| 2004-05-24 | 1,590 | 1,630 | 1,550 | 1,630 | 181,000 | 1,630 |
| 2004-05-21 | 1,485 | 1,512 | 1,485 | 1,512 | 107,000 | 1,512 |
| 2004-05-20 | 1,435 | 1,450 | 1,435 | 1,450 | 23,000 | 1,450 |
| 2004-05-19 | 1,424 | 1,445 | 1,424 | 1,445 | 19,000 | 1,445 |
| 2004-05-18 | 1,400 | 1,429 | 1,400 | 1,415 | 40,000 | 1,415 |
| 2004-05-17 | 1,445 | 1,445 | 1,405 | 1,420 | 96,000 | 1,420 |
| 2004-05-14 | 1,483 | 1,489 | 1,426 | 1,450 | 45,000 | 1,450 |
| 2004-05-13 | 1,494 | 1,494 | 1,471 | 1,475 | 29,000 | 1,475 |
| 2004-05-12 | 1,473 | 1,492 | 1,473 | 1,489 | 26,000 | 1,489 |
| 2004-05-11 | 1,420 | 1,480 | 1,420 | 1,454 | 88,000 | 1,454 |
| 2004-05-10 | 1,510 | 1,515 | 1,456 | 1,456 | 91,000 | 1,456 |
| 2004-05-07 | 1,536 | 1,536 | 1,506 | 1,525 | 73,000 | 1,525 |
| 2004-05-06 | 1,530 | 1,537 | 1,525 | 1,530 | 68,000 | 1,530 |
| 2004-04-30 | 1,502 | 1,524 | 1,502 | 1,512 | 58,000 | 1,512 |
| 2004-04-28 | 1,480 | 1,528 | 1,480 | 1,500 | 54,000 | 1,500 |
| 2004-04-27 | 1,474 | 1,475 | 1,468 | 1,474 | 27,000 | 1,474 |
| 2004-04-26 | 1,468 | 1,473 | 1,467 | 1,467 | 34,000 | 1,467 |
| 2004-04-23 | 1,468 | 1,475 | 1,466 | 1,468 | 55,000 | 1,468 |
| 2004-04-22 | 1,462 | 1,468 | 1,460 | 1,465 | 44,000 | 1,465 |
| 2004-04-21 | 1,460 | 1,460 | 1,454 | 1,459 | 29,000 | 1,459 |
| 2004-04-20 | 1,435 | 1,453 | 1,435 | 1,453 | 52,000 | 1,453 |
| 2004-04-19 | 1,439 | 1,449 | 1,426 | 1,427 | 86,000 | 1,427 |
| 2004-04-16 | 1,431 | 1,431 | 1,415 | 1,419 | 46,000 | 1,419 |
| 2004-04-15 | 1,425 | 1,426 | 1,410 | 1,411 | 102,000 | 1,411 |
| 2004-04-14 | 1,440 | 1,445 | 1,427 | 1,430 | 86,000 | 1,430 |
| 2004-04-13 | 1,455 | 1,458 | 1,448 | 1,448 | 83,000 | 1,448 |
| 2004-04-12 | 1,460 | 1,461 | 1,454 | 1,454 | 42,000 | 1,454 |
| 2004-04-09 | 1,471 | 1,471 | 1,435 | 1,440 | 112,000 | 1,440 |
| 2004-04-08 | 1,462 | 1,476 | 1,462 | 1,476 | 49,000 | 1,476 |
| 2004-04-07 | 1,468 | 1,469 | 1,457 | 1,462 | 62,000 | 1,462 |
| 2004-04-06 | 1,459 | 1,469 | 1,453 | 1,459 | 85,000 | 1,459 |
| 2004-04-05 | 1,460 | 1,466 | 1,451 | 1,457 | 142,000 | 1,457 |
| 2004-04-02 | 1,452 | 1,468 | 1,451 | 1,453 | 98,000 | 1,453 |
| 2004-04-01 | 1,480 | 1,490 | 1,455 | 1,470 | 115,000 | 1,470 |
| 2004-03-31 | 1,395 | 1,505 | 1,355 | 1,498 | 330,000 | 1,498 |
| 2004-03-30 | 1,498 | 1,498 | 1,405 | 1,415 | 303,000 | 1,415 |
| 2004-03-29 | 1,590 | 1,590 | 1,480 | 1,509 | 428,000 | 1,509 |
| 2004-03-26 | 1,592 | 1,652 | 1,590 | 1,601 | 612,000 | 1,601 |
| 2004-03-25 | 1,900 | 1,911 | 1,885 | 1,905 | 713,000 | 1,905 |
| 2004-03-24 | 1,850 | 1,878 | 1,850 | 1,875 | 413,000 | 1,875 |
| 2004-03-23 | 1,848 | 1,850 | 1,840 | 1,849 | 313,000 | 1,849 |
| 2004-03-22 | 1,840 | 1,850 | 1,839 | 1,843 | 319,000 | 1,843 |
| 2004-03-19 | 1,850 | 1,880 | 1,790 | 1,825 | 398,000 | 1,825 |
| 2004-03-18 | 1,940 | 1,947 | 1,867 | 1,880 | 294,000 | 1,880 |
| 2004-03-17 | 1,905 | 1,950 | 1,905 | 1,927 | 401,000 | 1,927 |
| 2004-03-16 | 1,800 | 1,889 | 1,800 | 1,875 | 291,000 | 1,875 |
| 2004-03-15 | 1,795 | 1,811 | 1,775 | 1,798 | 216,000 | 1,798 |
| 2004-03-12 | 1,740 | 1,750 | 1,730 | 1,749 | 137,000 | 1,749 |
| 2004-03-11 | 1,736 | 1,750 | 1,726 | 1,747 | 98,000 | 1,747 |
| 2004-03-10 | 1,718 | 1,730 | 1,708 | 1,729 | 87,000 | 1,729 |
| 2004-03-09 | 1,750 | 1,752 | 1,620 | 1,708 | 404,000 | 1,708 |
| 2004-03-08 | 1,745 | 1,763 | 1,745 | 1,750 | 299,000 | 1,750 |
| 2004-03-05 | 1,760 | 1,763 | 1,742 | 1,744 | 263,000 | 1,744 |
| 2004-03-04 | 1,780 | 1,782 | 1,758 | 1,767 | 313,000 | 1,767 |
| 2004-03-03 | 1,775 | 1,782 | 1,763 | 1,774 | 149,000 | 1,774 |
| 2004-03-02 | 1,781 | 1,795 | 1,755 | 1,771 | 189,000 | 1,771 |
| 2004-03-01 | 1,801 | 1,810 | 1,770 | 1,777 | 293,000 | 1,777 |
| 2004-02-27 | 1,800 | 1,805 | 1,790 | 1,800 | 151,000 | 1,800 |
| 2004-02-26 | 1,807 | 1,829 | 1,772 | 1,790 | 209,000 | 1,790 |
| 2004-02-25 | 1,750 | 1,844 | 1,741 | 1,796 | 232,000 | 1,796 |
| 2004-02-24 | 1,896 | 1,896 | 1,723 | 1,740 | 481,000 | 1,740 |
| 2004-02-23 | 1,940 | 1,940 | 1,892 | 1,902 | 147,000 | 1,902 |
| 2004-02-20 | 1,897 | 1,927 | 1,897 | 1,919 | 142,000 | 1,919 |
| 2004-02-19 | 2,025 | 2,040 | 1,892 | 1,927 | 338,000 | 1,927 |
| 2004-02-18 | 2,170 | 2,175 | 2,000 | 2,065 | 1,044,000 | 2,065 |
| 2004-02-17 | 1,890 | 1,890 | 1,890 | 1,890 | 124,000 | 1,890 |
| 2004-02-16 | 1,568 | 1,590 | 1,568 | 1,590 | 68,000 | 1,590 |
| 2004-02-13 | 1,575 | 1,587 | 1,562 | 1,574 | 37,000 | 1,574 |
| 2004-02-12 | 1,570 | 1,575 | 1,560 | 1,566 | 262,000 | 1,566 |
| 2004-02-10 | 1,471 | 1,471 | 1,470 | 1,470 | 38,000 | 1,470 |
| 2004-02-09 | 1,471 | 1,471 | 1,470 | 1,470 | 25,000 | 1,470 |
| 2004-02-06 | 1,467 | 1,479 | 1,467 | 1,470 | 178,000 | 1,470 |
| 2004-02-05 | 1,411 | 1,435 | 1,411 | 1,435 | 61,000 | 1,435 |
| 2004-02-04 | 1,440 | 1,440 | 1,411 | 1,412 | 16,000 | 1,412 |
| 2004-02-03 | 1,427 | 1,440 | 1,413 | 1,440 | 37,000 | 1,440 |
| 2004-02-02 | 1,440 | 1,450 | 1,430 | 1,444 | 35,000 | 1,444 |
| 2004-01-30 | 1,441 | 1,460 | 1,440 | 1,460 | 43,000 | 1,460 |
| 2004-01-29 | 1,441 | 1,460 | 1,432 | 1,460 | 21,000 | 1,460 |
| 2004-01-28 | 1,470 | 1,470 | 1,440 | 1,460 | 39,000 | 1,460 |
| 2004-01-27 | 1,480 | 1,500 | 1,424 | 1,470 | 105,000 | 1,470 |
| 2004-01-26 | 1,399 | 1,490 | 1,399 | 1,485 | 136,000 | 1,485 |
| 2004-01-23 | 1,290 | 1,300 | 1,270 | 1,300 | 118,000 | 1,300 |
| 2004-01-22 | 1,299 | 1,305 | 1,280 | 1,305 | 47,000 | 1,305 |
| 2004-01-21 | 1,300 | 1,320 | 1,251 | 1,320 | 68,000 | 1,320 |
| 2004-01-20 | 1,400 | 1,400 | 1,295 | 1,330 | 85,000 | 1,330 |
| 2004-01-19 | 1,400 | 1,540 | 1,350 | 1,400 | 206,000 | 1,400 |
| 2004-01-16 | 1,350 | 1,350 | 1,310 | 1,350 | 210,000 | 1,350 |
| 2004-01-15 | 1,130 | 1,150 | 1,130 | 1,150 | 22,000 | 1,150 |
| 2004-01-14 | 1,109 | 1,160 | 1,109 | 1,150 | 96,000 | 1,150 |
| 2004-01-13 | 1,122 | 1,127 | 1,120 | 1,127 | 13,000 | 1,127 |
| 2004-01-09 | 1,120 | 1,124 | 1,113 | 1,124 | 9,000 | 1,124 |
| 2004-01-08 | 1,121 | 1,124 | 1,101 | 1,124 | 8,000 | 1,124 |
| 2004-01-07 | 1,123 | 1,123 | 1,121 | 1,121 | 6,000 | 1,121 |
| 2004-01-06 | 1,130 | 1,130 | 1,130 | 1,130 | 75,000 | 1,130 |
| 2004-01-05 | 1,130 | 1,130 | 1,130 | 1,130 | 40,000 | 1,130 |
分割・併合履歴 ： [1985-11-27]1株→1.1株