3591 (株)ワコールホールディングス 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 | 1,205 | 1,229 | 1,205 | 1,229 | 108,000 | 2,458 |
| 2004-12-29 | 1,195 | 1,210 | 1,191 | 1,203 | 234,000 | 2,406 |
| 2004-12-28 | 1,191 | 1,193 | 1,183 | 1,184 | 195,000 | 2,368 |
| 2004-12-27 | 1,191 | 1,200 | 1,191 | 1,195 | 70,000 | 2,390 |
| 2004-12-24 | 1,185 | 1,195 | 1,185 | 1,189 | 234,000 | 2,378 |
| 2004-12-22 | 1,185 | 1,191 | 1,180 | 1,182 | 190,000 | 2,364 |
| 2004-12-21 | 1,188 | 1,196 | 1,180 | 1,184 | 350,000 | 2,368 |
| 2004-12-20 | 1,178 | 1,191 | 1,176 | 1,184 | 433,000 | 2,368 |
| 2004-12-17 | 1,178 | 1,187 | 1,170 | 1,177 | 282,000 | 2,354 |
| 2004-12-16 | 1,195 | 1,195 | 1,167 | 1,177 | 505,000 | 2,354 |
| 2004-12-15 | 1,190 | 1,208 | 1,185 | 1,198 | 506,000 | 2,396 |
| 2004-12-14 | 1,180 | 1,181 | 1,166 | 1,177 | 202,000 | 2,354 |
| 2004-12-13 | 1,157 | 1,187 | 1,156 | 1,186 | 458,000 | 2,372 |
| 2004-12-10 | 1,172 | 1,172 | 1,147 | 1,151 | 323,000 | 2,302 |
| 2004-12-09 | 1,170 | 1,179 | 1,150 | 1,156 | 461,000 | 2,312 |
| 2004-12-08 | 1,148 | 1,160 | 1,148 | 1,155 | 264,000 | 2,310 |
| 2004-12-07 | 1,164 | 1,166 | 1,145 | 1,147 | 226,000 | 2,294 |
| 2004-12-06 | 1,165 | 1,175 | 1,156 | 1,161 | 166,000 | 2,322 |
| 2004-12-03 | 1,185 | 1,185 | 1,163 | 1,169 | 463,000 | 2,338 |
| 2004-12-02 | 1,182 | 1,193 | 1,165 | 1,165 | 325,000 | 2,330 |
| 2004-12-01 | 1,163 | 1,168 | 1,160 | 1,163 | 184,000 | 2,326 |
| 2004-11-30 | 1,190 | 1,192 | 1,158 | 1,160 | 407,000 | 2,320 |
| 2004-11-29 | 1,175 | 1,205 | 1,174 | 1,199 | 428,000 | 2,398 |
| 2004-11-26 | 1,170 | 1,174 | 1,155 | 1,155 | 126,000 | 2,310 |
| 2004-11-25 | 1,164 | 1,182 | 1,153 | 1,160 | 160,000 | 2,320 |
| 2004-11-24 | 1,160 | 1,171 | 1,152 | 1,156 | 169,000 | 2,312 |
| 2004-11-22 | 1,186 | 1,186 | 1,145 | 1,151 | 288,000 | 2,302 |
| 2004-11-19 | 1,205 | 1,210 | 1,185 | 1,189 | 196,000 | 2,378 |
| 2004-11-18 | 1,205 | 1,212 | 1,192 | 1,196 | 681,000 | 2,392 |
| 2004-11-17 | 1,196 | 1,202 | 1,189 | 1,197 | 665,000 | 2,394 |
| 2004-11-16 | 1,206 | 1,206 | 1,196 | 1,200 | 340,000 | 2,400 |
| 2004-11-15 | 1,202 | 1,211 | 1,195 | 1,205 | 347,000 | 2,410 |
| 2004-11-12 | 1,210 | 1,210 | 1,190 | 1,201 | 503,000 | 2,402 |
| 2004-11-11 | 1,207 | 1,208 | 1,190 | 1,199 | 303,000 | 2,398 |
| 2004-11-10 | 1,194 | 1,212 | 1,187 | 1,198 | 418,000 | 2,396 |
| 2004-11-09 | 1,180 | 1,191 | 1,178 | 1,191 | 366,000 | 2,382 |
| 2004-11-08 | 1,182 | 1,185 | 1,174 | 1,174 | 368,000 | 2,348 |
| 2004-11-05 | 1,182 | 1,189 | 1,177 | 1,181 | 498,000 | 2,362 |
| 2004-11-04 | 1,196 | 1,202 | 1,179 | 1,180 | 801,000 | 2,360 |
| 2004-11-02 | 1,175 | 1,185 | 1,172 | 1,176 | 603,000 | 2,352 |
| 2004-11-01 | 1,200 | 1,202 | 1,173 | 1,174 | 504,000 | 2,348 |
| 2004-10-29 | 1,185 | 1,205 | 1,181 | 1,200 | 679,000 | 2,400 |
| 2004-10-28 | 1,214 | 1,214 | 1,168 | 1,179 | 938,000 | 2,358 |
| 2004-10-27 | 1,150 | 1,221 | 1,150 | 1,214 | 1,932,000 | 2,428 |
| 2004-10-26 | 1,101 | 1,138 | 1,101 | 1,132 | 703,000 | 2,264 |
| 2004-10-25 | 1,100 | 1,100 | 1,071 | 1,098 | 222,000 | 2,196 |
| 2004-10-22 | 1,086 | 1,103 | 1,086 | 1,101 | 640,000 | 2,202 |
| 2004-10-21 | 1,082 | 1,087 | 1,062 | 1,074 | 168,000 | 2,148 |
| 2004-10-20 | 1,096 | 1,096 | 1,079 | 1,083 | 277,000 | 2,166 |
| 2004-10-19 | 1,085 | 1,101 | 1,084 | 1,095 | 479,000 | 2,190 |
| 2004-10-18 | 1,053 | 1,068 | 1,053 | 1,065 | 431,000 | 2,130 |
| 2004-10-15 | 1,058 | 1,062 | 1,050 | 1,051 | 572,000 | 2,102 |
| 2004-10-14 | 1,071 | 1,072 | 1,056 | 1,058 | 267,000 | 2,116 |
| 2004-10-13 | 1,088 | 1,095 | 1,083 | 1,084 | 79,000 | 2,168 |
| 2004-10-12 | 1,094 | 1,103 | 1,087 | 1,089 | 233,000 | 2,178 |
| 2004-10-08 | 1,095 | 1,096 | 1,078 | 1,084 | 138,000 | 2,168 |
| 2004-10-07 | 1,106 | 1,106 | 1,091 | 1,095 | 145,000 | 2,190 |
| 2004-10-06 | 1,092 | 1,106 | 1,086 | 1,106 | 236,000 | 2,212 |
| 2004-10-05 | 1,082 | 1,095 | 1,078 | 1,091 | 207,000 | 2,182 |
| 2004-10-04 | 1,088 | 1,089 | 1,080 | 1,089 | 120,000 | 2,178 |
| 2004-10-01 | 1,072 | 1,081 | 1,067 | 1,075 | 177,000 | 2,150 |
| 2004-09-30 | 1,088 | 1,088 | 1,074 | 1,080 | 238,000 | 2,160 |
| 2004-09-29 | 1,087 | 1,087 | 1,066 | 1,069 | 194,000 | 2,138 |
| 2004-09-28 | 1,080 | 1,082 | 1,065 | 1,076 | 284,000 | 2,152 |
| 2004-09-27 | 1,068 | 1,082 | 1,060 | 1,077 | 430,000 | 2,154 |
| 2004-09-24 | 1,051 | 1,052 | 1,033 | 1,048 | 318,000 | 2,096 |
| 2004-09-22 | 1,070 | 1,084 | 1,054 | 1,062 | 320,000 | 2,124 |
| 2004-09-21 | 1,089 | 1,089 | 1,071 | 1,074 | 445,000 | 2,148 |
| 2004-09-17 | 1,075 | 1,086 | 1,063 | 1,070 | 354,000 | 2,140 |
| 2004-09-16 | 1,082 | 1,087 | 1,071 | 1,081 | 333,000 | 2,162 |
| 2004-09-15 | 1,105 | 1,107 | 1,093 | 1,093 | 207,000 | 2,186 |
| 2004-09-14 | 1,114 | 1,114 | 1,103 | 1,110 | 125,000 | 2,220 |
| 2004-09-13 | 1,118 | 1,120 | 1,115 | 1,115 | 110,000 | 2,230 |
| 2004-09-10 | 1,123 | 1,123 | 1,110 | 1,117 | 445,000 | 2,234 |
| 2004-09-09 | 1,112 | 1,120 | 1,106 | 1,109 | 442,000 | 2,218 |
| 2004-09-08 | 1,121 | 1,140 | 1,121 | 1,131 | 317,000 | 2,262 |
| 2004-09-07 | 1,097 | 1,112 | 1,097 | 1,104 | 104,000 | 2,208 |
| 2004-09-06 | 1,090 | 1,115 | 1,087 | 1,108 | 147,000 | 2,216 |
| 2004-09-03 | 1,128 | 1,128 | 1,100 | 1,103 | 134,000 | 2,206 |
| 2004-09-02 | 1,111 | 1,124 | 1,111 | 1,118 | 114,000 | 2,236 |
| 2004-09-01 | 1,105 | 1,119 | 1,092 | 1,110 | 315,000 | 2,220 |
| 2004-08-31 | 1,082 | 1,085 | 1,079 | 1,079 | 90,000 | 2,158 |
| 2004-08-30 | 1,101 | 1,105 | 1,093 | 1,097 | 96,000 | 2,194 |
| 2004-08-27 | 1,108 | 1,108 | 1,095 | 1,100 | 112,000 | 2,200 |
| 2004-08-26 | 1,080 | 1,099 | 1,077 | 1,081 | 127,000 | 2,162 |
| 2004-08-25 | 1,076 | 1,080 | 1,066 | 1,077 | 137,000 | 2,154 |
| 2004-08-24 | 1,096 | 1,097 | 1,060 | 1,077 | 295,000 | 2,154 |
| 2004-08-23 | 1,100 | 1,106 | 1,095 | 1,100 | 137,000 | 2,200 |
| 2004-08-20 | 1,078 | 1,095 | 1,078 | 1,090 | 92,000 | 2,180 |
| 2004-08-19 | 1,099 | 1,099 | 1,075 | 1,098 | 159,000 | 2,196 |
| 2004-08-18 | 1,079 | 1,091 | 1,066 | 1,082 | 99,000 | 2,164 |
| 2004-08-17 | 1,098 | 1,098 | 1,079 | 1,079 | 130,000 | 2,158 |
| 2004-08-16 | 1,085 | 1,089 | 1,051 | 1,069 | 128,000 | 2,138 |
| 2004-08-13 | 1,099 | 1,100 | 1,081 | 1,085 | 142,000 | 2,170 |
| 2004-08-12 | 1,092 | 1,103 | 1,092 | 1,097 | 113,000 | 2,194 |
| 2004-08-11 | 1,094 | 1,103 | 1,092 | 1,103 | 130,000 | 2,206 |
| 2004-08-10 | 1,099 | 1,099 | 1,085 | 1,092 | 131,000 | 2,184 |
| 2004-08-09 | 1,099 | 1,105 | 1,092 | 1,104 | 125,000 | 2,208 |
| 2004-08-06 | 1,098 | 1,117 | 1,086 | 1,098 | 311,000 | 2,196 |
| 2004-08-05 | 1,130 | 1,130 | 1,112 | 1,113 | 347,000 | 2,226 |
| 2004-08-04 | 1,117 | 1,133 | 1,117 | 1,129 | 304,000 | 2,258 |
| 2004-08-03 | 1,144 | 1,145 | 1,114 | 1,121 | 148,000 | 2,242 |
| 2004-08-02 | 1,137 | 1,144 | 1,133 | 1,144 | 239,000 | 2,288 |
| 2004-07-30 | 1,133 | 1,135 | 1,109 | 1,117 | 185,000 | 2,234 |
| 2004-07-29 | 1,125 | 1,140 | 1,120 | 1,123 | 509,000 | 2,246 |
| 2004-07-28 | 1,097 | 1,109 | 1,083 | 1,096 | 232,000 | 2,192 |
| 2004-07-27 | 1,091 | 1,099 | 1,072 | 1,077 | 280,000 | 2,154 |
| 2004-07-26 | 1,086 | 1,087 | 1,079 | 1,080 | 246,000 | 2,160 |
| 2004-07-23 | 1,081 | 1,094 | 1,075 | 1,085 | 582,000 | 2,170 |
| 2004-07-22 | 1,091 | 1,091 | 1,075 | 1,077 | 318,000 | 2,154 |
| 2004-07-21 | 1,109 | 1,109 | 1,089 | 1,107 | 327,000 | 2,214 |
| 2004-07-20 | 1,102 | 1,113 | 1,098 | 1,099 | 141,000 | 2,198 |
| 2004-07-16 | 1,127 | 1,130 | 1,114 | 1,120 | 264,000 | 2,240 |
| 2004-07-15 | 1,128 | 1,128 | 1,091 | 1,107 | 231,000 | 2,214 |
| 2004-07-14 | 1,151 | 1,154 | 1,120 | 1,124 | 231,000 | 2,248 |
| 2004-07-13 | 1,154 | 1,163 | 1,145 | 1,150 | 249,000 | 2,300 |
| 2004-07-12 | 1,145 | 1,146 | 1,135 | 1,140 | 83,000 | 2,280 |
| 2004-07-09 | 1,132 | 1,136 | 1,112 | 1,135 | 423,000 | 2,270 |
| 2004-07-08 | 1,110 | 1,125 | 1,109 | 1,118 | 183,000 | 2,236 |
| 2004-07-07 | 1,101 | 1,111 | 1,100 | 1,109 | 96,000 | 2,218 |
| 2004-07-06 | 1,123 | 1,132 | 1,113 | 1,113 | 246,000 | 2,226 |
| 2004-07-05 | 1,138 | 1,138 | 1,121 | 1,130 | 428,000 | 2,260 |
| 2004-07-02 | 1,149 | 1,149 | 1,129 | 1,137 | 356,000 | 2,274 |
| 2004-07-01 | 1,167 | 1,167 | 1,143 | 1,150 | 191,000 | 2,300 |
| 2004-06-30 | 1,152 | 1,160 | 1,143 | 1,160 | 240,000 | 2,320 |
| 2004-06-29 | 1,155 | 1,155 | 1,137 | 1,152 | 517,000 | 2,304 |
| 2004-06-28 | 1,166 | 1,169 | 1,146 | 1,156 | 220,000 | 2,312 |
| 2004-06-25 | 1,163 | 1,170 | 1,159 | 1,164 | 288,000 | 2,328 |
| 2004-06-24 | 1,162 | 1,163 | 1,146 | 1,163 | 182,000 | 2,326 |
| 2004-06-23 | 1,159 | 1,165 | 1,154 | 1,157 | 259,000 | 2,314 |
| 2004-06-22 | 1,152 | 1,165 | 1,148 | 1,159 | 353,000 | 2,318 |
| 2004-06-21 | 1,154 | 1,160 | 1,147 | 1,147 | 195,000 | 2,294 |
| 2004-06-18 | 1,154 | 1,154 | 1,134 | 1,147 | 284,000 | 2,294 |
| 2004-06-17 | 1,144 | 1,153 | 1,142 | 1,149 | 207,000 | 2,298 |
| 2004-06-16 | 1,137 | 1,155 | 1,137 | 1,148 | 230,000 | 2,296 |
| 2004-06-15 | 1,156 | 1,158 | 1,141 | 1,142 | 219,000 | 2,284 |
| 2004-06-14 | 1,152 | 1,165 | 1,144 | 1,151 | 141,000 | 2,302 |
| 2004-06-11 | 1,141 | 1,153 | 1,139 | 1,152 | 654,000 | 2,304 |
| 2004-06-10 | 1,173 | 1,173 | 1,160 | 1,161 | 117,000 | 2,322 |
| 2004-06-09 | 1,167 | 1,180 | 1,165 | 1,175 | 234,000 | 2,350 |
| 2004-06-08 | 1,164 | 1,170 | 1,160 | 1,166 | 168,000 | 2,332 |
| 2004-06-07 | 1,150 | 1,165 | 1,144 | 1,164 | 279,000 | 2,328 |
| 2004-06-04 | 1,133 | 1,142 | 1,124 | 1,138 | 428,000 | 2,276 |
| 2004-06-03 | 1,141 | 1,160 | 1,122 | 1,132 | 362,000 | 2,264 |
| 2004-06-02 | 1,163 | 1,170 | 1,149 | 1,155 | 253,000 | 2,310 |
| 2004-06-01 | 1,163 | 1,169 | 1,153 | 1,162 | 263,000 | 2,324 |
| 2004-05-31 | 1,170 | 1,170 | 1,135 | 1,170 | 391,000 | 2,340 |
| 2004-05-28 | 1,160 | 1,172 | 1,146 | 1,172 | 367,000 | 2,344 |
| 2004-05-27 | 1,150 | 1,170 | 1,144 | 1,164 | 741,000 | 2,328 |
| 2004-05-26 | 1,136 | 1,150 | 1,129 | 1,148 | 487,000 | 2,296 |
| 2004-05-25 | 1,119 | 1,129 | 1,106 | 1,129 | 477,000 | 2,258 |
| 2004-05-24 | 1,135 | 1,135 | 1,107 | 1,121 | 557,000 | 2,242 |
| 2004-05-21 | 1,139 | 1,140 | 1,117 | 1,136 | 833,000 | 2,272 |
| 2004-05-20 | 1,145 | 1,145 | 1,110 | 1,138 | 753,000 | 2,276 |
| 2004-05-19 | 1,130 | 1,148 | 1,101 | 1,147 | 659,000 | 2,294 |
| 2004-05-18 | 1,095 | 1,101 | 1,082 | 1,092 | 371,000 | 2,184 |
| 2004-05-17 | 1,112 | 1,112 | 1,086 | 1,086 | 545,000 | 2,172 |
| 2004-05-14 | 1,106 | 1,124 | 1,092 | 1,118 | 638,000 | 2,236 |
| 2004-05-13 | 1,090 | 1,091 | 1,080 | 1,086 | 267,000 | 2,172 |
| 2004-05-12 | 1,093 | 1,113 | 1,084 | 1,106 | 738,000 | 2,212 |
| 2004-05-11 | 1,055 | 1,089 | 1,050 | 1,073 | 529,000 | 2,146 |
| 2004-05-10 | 1,086 | 1,090 | 1,070 | 1,075 | 504,000 | 2,150 |
| 2004-05-07 | 1,105 | 1,120 | 1,099 | 1,106 | 292,000 | 2,212 |
| 2004-05-06 | 1,127 | 1,127 | 1,104 | 1,104 | 671,000 | 2,208 |
| 2004-04-30 | 1,134 | 1,135 | 1,097 | 1,127 | 420,000 | 2,254 |
| 2004-04-28 | 1,124 | 1,145 | 1,124 | 1,133 | 435,000 | 2,266 |
| 2004-04-27 | 1,137 | 1,138 | 1,111 | 1,124 | 319,000 | 2,248 |
| 2004-04-26 | 1,131 | 1,139 | 1,125 | 1,129 | 170,000 | 2,258 |
| 2004-04-23 | 1,140 | 1,151 | 1,129 | 1,131 | 387,000 | 2,262 |
| 2004-04-22 | 1,100 | 1,148 | 1,098 | 1,139 | 547,000 | 2,278 |
| 2004-04-21 | 1,090 | 1,103 | 1,080 | 1,100 | 486,000 | 2,200 |
| 2004-04-20 | 1,095 | 1,117 | 1,090 | 1,110 | 605,000 | 2,220 |
| 2004-04-19 | 1,100 | 1,100 | 1,076 | 1,090 | 504,000 | 2,180 |
| 2004-04-16 | 1,090 | 1,099 | 1,086 | 1,095 | 498,000 | 2,190 |
| 2004-04-15 | 1,084 | 1,099 | 1,076 | 1,085 | 445,000 | 2,170 |
| 2004-04-14 | 1,090 | 1,093 | 1,073 | 1,090 | 439,000 | 2,180 |
| 2004-04-13 | 1,069 | 1,120 | 1,069 | 1,094 | 400,000 | 2,188 |
| 2004-04-12 | 1,071 | 1,079 | 1,066 | 1,068 | 136,000 | 2,136 |
| 2004-04-09 | 1,070 | 1,079 | 1,061 | 1,071 | 367,000 | 2,142 |
| 2004-04-08 | 1,053 | 1,070 | 1,050 | 1,066 | 250,000 | 2,132 |
| 2004-04-07 | 1,070 | 1,074 | 1,063 | 1,066 | 246,000 | 2,132 |
| 2004-04-06 | 1,060 | 1,072 | 1,056 | 1,072 | 597,000 | 2,144 |
| 2004-04-05 | 1,075 | 1,075 | 1,040 | 1,051 | 277,000 | 2,102 |
| 2004-04-02 | 1,068 | 1,068 | 1,056 | 1,068 | 382,000 | 2,136 |
| 2004-04-01 | 1,069 | 1,072 | 1,051 | 1,061 | 356,000 | 2,122 |
| 2004-03-31 | 1,056 | 1,070 | 1,049 | 1,060 | 451,000 | 2,120 |
| 2004-03-30 | 1,068 | 1,068 | 1,054 | 1,063 | 175,000 | 2,126 |
| 2004-03-29 | 1,069 | 1,069 | 1,055 | 1,067 | 252,000 | 2,134 |
| 2004-03-26 | 1,055 | 1,071 | 1,037 | 1,068 | 551,000 | 2,136 |
| 2004-03-25 | 1,079 | 1,079 | 1,062 | 1,070 | 472,000 | 2,140 |
| 2004-03-24 | 1,056 | 1,060 | 1,043 | 1,059 | 463,000 | 2,118 |
| 2004-03-23 | 1,024 | 1,041 | 1,020 | 1,030 | 759,000 | 2,060 |
| 2004-03-22 | 1,025 | 1,025 | 1,015 | 1,018 | 346,000 | 2,036 |
| 2004-03-19 | 1,008 | 1,033 | 1,008 | 1,015 | 819,000 | 2,030 |
| 2004-03-18 | 1,069 | 1,069 | 1,042 | 1,048 | 358,000 | 2,096 |
| 2004-03-17 | 1,034 | 1,053 | 1,034 | 1,052 | 406,000 | 2,104 |
| 2004-03-16 | 1,042 | 1,047 | 1,032 | 1,034 | 299,000 | 2,068 |
| 2004-03-15 | 1,039 | 1,046 | 1,039 | 1,042 | 269,000 | 2,084 |
| 2004-03-12 | 1,030 | 1,050 | 1,027 | 1,038 | 436,000 | 2,076 |
| 2004-03-11 | 1,068 | 1,070 | 1,050 | 1,061 | 426,000 | 2,122 |
| 2004-03-10 | 1,055 | 1,073 | 1,049 | 1,068 | 345,000 | 2,136 |
| 2004-03-09 | 1,064 | 1,064 | 1,044 | 1,054 | 172,000 | 2,108 |
| 2004-03-08 | 1,049 | 1,080 | 1,044 | 1,067 | 369,000 | 2,134 |
| 2004-03-05 | 1,022 | 1,049 | 1,016 | 1,048 | 463,000 | 2,096 |
| 2004-03-04 | 1,010 | 1,019 | 1,010 | 1,016 | 237,000 | 2,032 |
| 2004-03-03 | 1,012 | 1,021 | 1,004 | 1,013 | 382,000 | 2,026 |
| 2004-03-02 | 1,009 | 1,017 | 1,002 | 1,012 | 436,000 | 2,024 |
| 2004-03-01 | 989 | 1,009 | 989 | 1,008 | 685,000 | 2,016 |
| 2004-02-27 | 970 | 987 | 965 | 982 | 840,000 | 1,964 |
| 2004-02-26 | 960 | 969 | 959 | 965 | 322,000 | 1,930 |
| 2004-02-25 | 942 | 953 | 940 | 950 | 263,000 | 1,900 |
| 2004-02-24 | 950 | 960 | 921 | 938 | 551,000 | 1,876 |
| 2004-02-23 | 963 | 965 | 948 | 949 | 175,000 | 1,898 |
| 2004-02-20 | 956 | 963 | 956 | 962 | 380,000 | 1,924 |
| 2004-02-19 | 947 | 956 | 945 | 955 | 317,000 | 1,910 |
| 2004-02-18 | 946 | 956 | 943 | 947 | 214,000 | 1,894 |
| 2004-02-17 | 939 | 945 | 936 | 943 | 175,000 | 1,886 |
| 2004-02-16 | 947 | 947 | 939 | 945 | 83,000 | 1,890 |
| 2004-02-13 | 942 | 949 | 938 | 948 | 123,000 | 1,896 |
| 2004-02-12 | 940 | 953 | 933 | 942 | 196,000 | 1,884 |
| 2004-02-10 | 938 | 948 | 938 | 946 | 209,000 | 1,892 |
| 2004-02-09 | 945 | 945 | 924 | 934 | 208,000 | 1,868 |
| 2004-02-06 | 940 | 942 | 935 | 939 | 168,000 | 1,878 |
| 2004-02-05 | 928 | 932 | 923 | 931 | 149,000 | 1,862 |
| 2004-02-04 | 946 | 946 | 930 | 937 | 178,000 | 1,874 |
| 2004-02-03 | 943 | 943 | 925 | 940 | 195,000 | 1,880 |
| 2004-02-02 | 924 | 938 | 921 | 935 | 268,000 | 1,870 |
| 2004-01-30 | 941 | 947 | 920 | 929 | 391,000 | 1,858 |
| 2004-01-29 | 935 | 951 | 935 | 950 | 250,000 | 1,900 |
| 2004-01-28 | 953 | 955 | 933 | 935 | 272,000 | 1,870 |
| 2004-01-27 | 962 | 962 | 953 | 954 | 497,000 | 1,908 |
| 2004-01-26 | 944 | 961 | 944 | 961 | 322,000 | 1,922 |
| 2004-01-23 | 931 | 950 | 931 | 950 | 598,000 | 1,900 |
| 2004-01-22 | 923 | 941 | 922 | 941 | 468,000 | 1,882 |
| 2004-01-21 | 915 | 927 | 913 | 922 | 218,000 | 1,844 |
| 2004-01-20 | 914 | 918 | 908 | 917 | 228,000 | 1,834 |
| 2004-01-19 | 917 | 925 | 906 | 906 | 240,000 | 1,812 |
| 2004-01-16 | 902 | 921 | 887 | 917 | 514,000 | 1,834 |
| 2004-01-15 | 902 | 902 | 894 | 900 | 315,000 | 1,800 |
| 2004-01-14 | 906 | 906 | 896 | 903 | 272,000 | 1,806 |
| 2004-01-13 | 908 | 913 | 897 | 900 | 292,000 | 1,800 |
| 2004-01-09 | 906 | 907 | 899 | 907 | 370,000 | 1,814 |
| 2004-01-08 | 897 | 902 | 895 | 899 | 295,000 | 1,798 |
| 2004-01-07 | 892 | 901 | 892 | 901 | 405,000 | 1,802 |
| 2004-01-06 | 899 | 902 | 888 | 892 | 356,000 | 1,784 |
| 2004-01-05 | 894 | 898 | 887 | 897 | 310,000 | 1,794 |
分割・併合履歴 ： [2017-09-27]1株→0.5株