4062 イビデン(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 | 1,975 | 1,987 | 1,974 | 1,987 | 451,600 | 1,987 |
| 2004-12-29 | 1,985 | 1,993 | 1,971 | 1,974 | 914,000 | 1,974 |
| 2004-12-28 | 1,910 | 1,972 | 1,910 | 1,965 | 1,372,500 | 1,965 |
| 2004-12-27 | 1,917 | 1,928 | 1,906 | 1,925 | 590,800 | 1,925 |
| 2004-12-24 | 1,900 | 1,930 | 1,899 | 1,917 | 933,300 | 1,917 |
| 2004-12-22 | 1,888 | 1,901 | 1,887 | 1,895 | 1,008,600 | 1,895 |
| 2004-12-21 | 1,873 | 1,880 | 1,865 | 1,880 | 614,600 | 1,880 |
| 2004-12-20 | 1,871 | 1,890 | 1,855 | 1,878 | 787,800 | 1,878 |
| 2004-12-17 | 1,866 | 1,885 | 1,864 | 1,875 | 1,280,200 | 1,875 |
| 2004-12-16 | 1,823 | 1,863 | 1,819 | 1,861 | 953,900 | 1,861 |
| 2004-12-15 | 1,798 | 1,831 | 1,798 | 1,824 | 538,500 | 1,824 |
| 2004-12-14 | 1,791 | 1,822 | 1,782 | 1,813 | 441,700 | 1,813 |
| 2004-12-13 | 1,779 | 1,790 | 1,777 | 1,790 | 485,300 | 1,790 |
| 2004-12-10 | 1,800 | 1,808 | 1,777 | 1,790 | 777,500 | 1,790 |
| 2004-12-09 | 1,808 | 1,826 | 1,792 | 1,804 | 572,100 | 1,804 |
| 2004-12-08 | 1,775 | 1,805 | 1,771 | 1,801 | 1,327,400 | 1,801 |
| 2004-12-07 | 1,826 | 1,841 | 1,817 | 1,818 | 656,300 | 1,818 |
| 2004-12-06 | 1,847 | 1,847 | 1,812 | 1,829 | 432,800 | 1,829 |
| 2004-12-03 | 1,824 | 1,853 | 1,823 | 1,847 | 1,731,300 | 1,847 |
| 2004-12-02 | 1,783 | 1,817 | 1,775 | 1,802 | 745,200 | 1,802 |
| 2004-12-01 | 1,749 | 1,775 | 1,745 | 1,763 | 684,700 | 1,763 |
| 2004-11-30 | 1,770 | 1,780 | 1,755 | 1,759 | 642,200 | 1,759 |
| 2004-11-29 | 1,790 | 1,790 | 1,775 | 1,782 | 936,800 | 1,782 |
| 2004-11-26 | 1,799 | 1,808 | 1,786 | 1,792 | 723,900 | 1,792 |
| 2004-11-25 | 1,802 | 1,831 | 1,790 | 1,807 | 864,700 | 1,807 |
| 2004-11-24 | 1,835 | 1,850 | 1,804 | 1,805 | 1,737,700 | 1,805 |
| 2004-11-22 | 1,774 | 1,867 | 1,765 | 1,857 | 4,298,800 | 1,857 |
| 2004-11-19 | 1,710 | 1,787 | 1,708 | 1,775 | 2,754,200 | 1,775 |
| 2004-11-18 | 1,690 | 1,709 | 1,687 | 1,690 | 974,600 | 1,690 |
| 2004-11-17 | 1,650 | 1,672 | 1,650 | 1,660 | 963,900 | 1,660 |
| 2004-11-16 | 1,681 | 1,690 | 1,655 | 1,656 | 797,400 | 1,656 |
| 2004-11-15 | 1,656 | 1,672 | 1,654 | 1,668 | 560,500 | 1,668 |
| 2004-11-12 | 1,622 | 1,670 | 1,620 | 1,661 | 701,200 | 1,661 |
| 2004-11-11 | 1,628 | 1,633 | 1,611 | 1,617 | 748,500 | 1,617 |
| 2004-11-10 | 1,639 | 1,647 | 1,612 | 1,627 | 655,700 | 1,627 |
| 2004-11-09 | 1,661 | 1,689 | 1,643 | 1,654 | 544,400 | 1,654 |
| 2004-11-08 | 1,694 | 1,694 | 1,655 | 1,662 | 584,300 | 1,662 |
| 2004-11-05 | 1,689 | 1,708 | 1,654 | 1,669 | 1,150,300 | 1,669 |
| 2004-11-04 | 1,720 | 1,720 | 1,673 | 1,688 | 933,900 | 1,688 |
| 2004-11-02 | 1,655 | 1,702 | 1,646 | 1,694 | 1,000,500 | 1,694 |
| 2004-11-01 | 1,634 | 1,644 | 1,612 | 1,625 | 910,600 | 1,625 |
| 2004-10-29 | 1,690 | 1,690 | 1,630 | 1,633 | 1,232,500 | 1,633 |
| 2004-10-28 | 1,708 | 1,708 | 1,693 | 1,701 | 252,500 | 1,701 |
| 2004-10-27 | 1,710 | 1,720 | 1,689 | 1,692 | 738,600 | 1,692 |
| 2004-10-26 | 1,696 | 1,699 | 1,666 | 1,674 | 431,100 | 1,674 |
| 2004-10-25 | 1,702 | 1,705 | 1,681 | 1,688 | 419,900 | 1,688 |
| 2004-10-22 | 1,705 | 1,730 | 1,705 | 1,720 | 557,300 | 1,720 |
| 2004-10-21 | 1,727 | 1,738 | 1,702 | 1,720 | 539,300 | 1,720 |
| 2004-10-20 | 1,749 | 1,749 | 1,712 | 1,712 | 365,900 | 1,712 |
| 2004-10-19 | 1,750 | 1,769 | 1,749 | 1,759 | 1,138,400 | 1,759 |
| 2004-10-18 | 1,709 | 1,749 | 1,695 | 1,749 | 1,391,900 | 1,749 |
| 2004-10-15 | 1,675 | 1,696 | 1,661 | 1,692 | 552,900 | 1,692 |
| 2004-10-14 | 1,673 | 1,682 | 1,649 | 1,652 | 1,578,700 | 1,652 |
| 2004-10-13 | 1,739 | 1,739 | 1,710 | 1,715 | 1,195,600 | 1,715 |
| 2004-10-12 | 1,705 | 1,730 | 1,704 | 1,729 | 871,800 | 1,729 |
| 2004-10-08 | 1,702 | 1,733 | 1,702 | 1,715 | 451,100 | 1,715 |
| 2004-10-07 | 1,706 | 1,718 | 1,692 | 1,702 | 884,700 | 1,702 |
| 2004-10-06 | 1,721 | 1,732 | 1,711 | 1,720 | 1,390,200 | 1,720 |
| 2004-10-05 | 1,765 | 1,767 | 1,735 | 1,744 | 602,300 | 1,744 |
| 2004-10-04 | 1,743 | 1,785 | 1,740 | 1,785 | 1,453,700 | 1,785 |
| 2004-10-01 | 1,682 | 1,728 | 1,671 | 1,721 | 1,652,900 | 1,721 |
| 2004-09-30 | 1,655 | 1,660 | 1,622 | 1,660 | 921,600 | 1,660 |
| 2004-09-29 | 1,635 | 1,650 | 1,625 | 1,645 | 1,117,200 | 1,645 |
| 2004-09-28 | 1,600 | 1,640 | 1,586 | 1,634 | 1,577,000 | 1,634 |
| 2004-09-27 | 1,572 | 1,599 | 1,572 | 1,599 | 417,600 | 1,599 |
| 2004-09-24 | 1,565 | 1,572 | 1,559 | 1,572 | 202,300 | 1,572 |
| 2004-09-22 | 1,590 | 1,590 | 1,561 | 1,574 | 444,000 | 1,574 |
| 2004-09-21 | 1,576 | 1,585 | 1,563 | 1,567 | 236,100 | 1,567 |
| 2004-09-17 | 1,603 | 1,603 | 1,552 | 1,568 | 382,800 | 1,568 |
| 2004-09-16 | 1,578 | 1,590 | 1,570 | 1,582 | 350,400 | 1,582 |
| 2004-09-15 | 1,610 | 1,610 | 1,590 | 1,593 | 577,200 | 1,593 |
| 2004-09-14 | 1,586 | 1,612 | 1,574 | 1,600 | 922,000 | 1,600 |
| 2004-09-13 | 1,532 | 1,590 | 1,530 | 1,575 | 853,900 | 1,575 |
| 2004-09-10 | 1,504 | 1,533 | 1,504 | 1,517 | 719,700 | 1,517 |
| 2004-09-09 | 1,500 | 1,532 | 1,494 | 1,501 | 833,700 | 1,501 |
| 2004-09-08 | 1,521 | 1,530 | 1,493 | 1,506 | 844,600 | 1,506 |
| 2004-09-07 | 1,554 | 1,555 | 1,519 | 1,525 | 542,700 | 1,525 |
| 2004-09-06 | 1,522 | 1,565 | 1,522 | 1,552 | 480,600 | 1,552 |
| 2004-09-03 | 1,550 | 1,553 | 1,521 | 1,521 | 1,267,000 | 1,521 |
| 2004-09-02 | 1,580 | 1,580 | 1,554 | 1,561 | 719,200 | 1,561 |
| 2004-09-01 | 1,601 | 1,605 | 1,574 | 1,584 | 293,100 | 1,584 |
| 2004-08-31 | 1,609 | 1,620 | 1,591 | 1,616 | 400,600 | 1,616 |
| 2004-08-30 | 1,606 | 1,619 | 1,603 | 1,611 | 584,000 | 1,611 |
| 2004-08-27 | 1,569 | 1,603 | 1,563 | 1,603 | 838,400 | 1,603 |
| 2004-08-26 | 1,578 | 1,578 | 1,560 | 1,563 | 173,300 | 1,563 |
| 2004-08-25 | 1,558 | 1,575 | 1,553 | 1,565 | 353,000 | 1,565 |
| 2004-08-24 | 1,580 | 1,580 | 1,553 | 1,562 | 523,600 | 1,562 |
| 2004-08-23 | 1,589 | 1,589 | 1,574 | 1,583 | 263,200 | 1,583 |
| 2004-08-20 | 1,570 | 1,590 | 1,568 | 1,585 | 668,000 | 1,585 |
| 2004-08-19 | 1,580 | 1,581 | 1,570 | 1,576 | 592,200 | 1,576 |
| 2004-08-18 | 1,541 | 1,590 | 1,540 | 1,580 | 1,036,500 | 1,580 |
| 2004-08-17 | 1,545 | 1,559 | 1,540 | 1,540 | 824,800 | 1,540 |
| 2004-08-16 | 1,540 | 1,556 | 1,520 | 1,540 | 1,776,900 | 1,540 |
| 2004-08-13 | 1,521 | 1,546 | 1,510 | 1,520 | 993,900 | 1,520 |
| 2004-08-12 | 1,519 | 1,536 | 1,510 | 1,520 | 578,100 | 1,520 |
| 2004-08-11 | 1,502 | 1,533 | 1,500 | 1,530 | 853,000 | 1,530 |
| 2004-08-10 | 1,480 | 1,500 | 1,469 | 1,491 | 477,000 | 1,491 |
| 2004-08-09 | 1,467 | 1,481 | 1,460 | 1,474 | 292,500 | 1,474 |
| 2004-08-06 | 1,446 | 1,508 | 1,436 | 1,502 | 1,284,800 | 1,502 |
| 2004-08-05 | 1,425 | 1,448 | 1,415 | 1,440 | 189,000 | 1,440 |
| 2004-08-04 | 1,408 | 1,412 | 1,390 | 1,405 | 205,400 | 1,405 |
| 2004-08-03 | 1,436 | 1,441 | 1,421 | 1,436 | 212,800 | 1,436 |
| 2004-08-02 | 1,436 | 1,459 | 1,432 | 1,450 | 638,000 | 1,450 |
| 2004-07-30 | 1,394 | 1,430 | 1,382 | 1,424 | 425,800 | 1,424 |
| 2004-07-29 | 1,395 | 1,395 | 1,371 | 1,374 | 129,300 | 1,374 |
| 2004-07-28 | 1,394 | 1,406 | 1,385 | 1,397 | 245,800 | 1,397 |
| 2004-07-27 | 1,385 | 1,390 | 1,374 | 1,374 | 209,800 | 1,374 |
| 2004-07-26 | 1,408 | 1,408 | 1,380 | 1,381 | 384,300 | 1,381 |
| 2004-07-23 | 1,422 | 1,422 | 1,413 | 1,414 | 236,900 | 1,414 |
| 2004-07-22 | 1,410 | 1,419 | 1,407 | 1,410 | 371,600 | 1,410 |
| 2004-07-21 | 1,417 | 1,433 | 1,403 | 1,422 | 283,600 | 1,422 |
| 2004-07-20 | 1,415 | 1,415 | 1,385 | 1,397 | 414,600 | 1,397 |
| 2004-07-16 | 1,390 | 1,435 | 1,385 | 1,405 | 601,800 | 1,405 |
| 2004-07-15 | 1,411 | 1,427 | 1,399 | 1,405 | 676,600 | 1,405 |
| 2004-07-14 | 1,468 | 1,480 | 1,408 | 1,427 | 1,585,400 | 1,427 |
| 2004-07-13 | 1,488 | 1,503 | 1,460 | 1,471 | 748,400 | 1,471 |
| 2004-07-12 | 1,500 | 1,509 | 1,490 | 1,503 | 199,500 | 1,503 |
| 2004-07-09 | 1,489 | 1,496 | 1,474 | 1,491 | 487,100 | 1,491 |
| 2004-07-08 | 1,478 | 1,480 | 1,459 | 1,469 | 272,100 | 1,469 |
| 2004-07-07 | 1,454 | 1,467 | 1,454 | 1,458 | 582,800 | 1,458 |
| 2004-07-06 | 1,498 | 1,507 | 1,480 | 1,481 | 326,500 | 1,481 |
| 2004-07-05 | 1,517 | 1,517 | 1,493 | 1,497 | 289,000 | 1,497 |
| 2004-07-02 | 1,530 | 1,540 | 1,514 | 1,518 | 433,600 | 1,518 |
| 2004-07-01 | 1,530 | 1,566 | 1,530 | 1,557 | 508,000 | 1,557 |
| 2004-06-30 | 1,577 | 1,577 | 1,529 | 1,550 | 733,500 | 1,550 |
| 2004-06-29 | 1,575 | 1,586 | 1,558 | 1,576 | 1,099,400 | 1,576 |
| 2004-06-28 | 1,490 | 1,545 | 1,490 | 1,545 | 650,600 | 1,545 |
| 2004-06-25 | 1,482 | 1,486 | 1,456 | 1,476 | 203,200 | 1,476 |
| 2004-06-24 | 1,455 | 1,485 | 1,445 | 1,485 | 420,400 | 1,485 |
| 2004-06-23 | 1,432 | 1,458 | 1,426 | 1,439 | 643,200 | 1,439 |
| 2004-06-22 | 1,427 | 1,433 | 1,414 | 1,415 | 468,500 | 1,415 |
| 2004-06-21 | 1,438 | 1,465 | 1,438 | 1,447 | 306,100 | 1,447 |
| 2004-06-18 | 1,454 | 1,454 | 1,425 | 1,430 | 269,500 | 1,430 |
| 2004-06-17 | 1,449 | 1,455 | 1,430 | 1,455 | 345,000 | 1,455 |
| 2004-06-16 | 1,446 | 1,458 | 1,439 | 1,450 | 434,100 | 1,450 |
| 2004-06-15 | 1,447 | 1,448 | 1,411 | 1,426 | 445,600 | 1,426 |
| 2004-06-14 | 1,470 | 1,470 | 1,450 | 1,455 | 267,900 | 1,455 |
| 2004-06-11 | 1,449 | 1,470 | 1,449 | 1,470 | 558,400 | 1,470 |
| 2004-06-10 | 1,476 | 1,499 | 1,467 | 1,480 | 442,200 | 1,480 |
| 2004-06-09 | 1,472 | 1,515 | 1,472 | 1,496 | 450,500 | 1,496 |
| 2004-06-08 | 1,480 | 1,482 | 1,469 | 1,482 | 283,400 | 1,482 |
| 2004-06-07 | 1,464 | 1,480 | 1,464 | 1,470 | 286,300 | 1,470 |
| 2004-06-04 | 1,457 | 1,467 | 1,437 | 1,444 | 251,000 | 1,444 |
| 2004-06-03 | 1,487 | 1,495 | 1,433 | 1,436 | 292,300 | 1,436 |
| 2004-06-02 | 1,488 | 1,493 | 1,481 | 1,487 | 381,300 | 1,487 |
| 2004-06-01 | 1,461 | 1,488 | 1,461 | 1,487 | 305,100 | 1,487 |
| 2004-05-31 | 1,491 | 1,491 | 1,450 | 1,476 | 266,000 | 1,476 |
| 2004-05-28 | 1,450 | 1,497 | 1,450 | 1,490 | 477,000 | 1,490 |
| 2004-05-27 | 1,440 | 1,452 | 1,436 | 1,441 | 116,900 | 1,441 |
| 2004-05-26 | 1,446 | 1,455 | 1,430 | 1,435 | 272,200 | 1,435 |
| 2004-05-25 | 1,442 | 1,445 | 1,408 | 1,417 | 231,700 | 1,417 |
| 2004-05-24 | 1,424 | 1,443 | 1,424 | 1,431 | 272,300 | 1,431 |
| 2004-05-21 | 1,443 | 1,443 | 1,421 | 1,438 | 223,400 | 1,438 |
| 2004-05-20 | 1,444 | 1,459 | 1,431 | 1,457 | 378,200 | 1,457 |
| 2004-05-19 | 1,444 | 1,445 | 1,410 | 1,424 | 775,200 | 1,424 |
| 2004-05-18 | 1,384 | 1,392 | 1,371 | 1,385 | 503,700 | 1,385 |
| 2004-05-17 | 1,390 | 1,395 | 1,385 | 1,386 | 512,300 | 1,386 |
| 2004-05-14 | 1,391 | 1,415 | 1,391 | 1,403 | 284,600 | 1,403 |
| 2004-05-13 | 1,431 | 1,431 | 1,401 | 1,401 | 380,000 | 1,401 |
| 2004-05-12 | 1,450 | 1,460 | 1,397 | 1,420 | 676,200 | 1,420 |
| 2004-05-11 | 1,401 | 1,415 | 1,387 | 1,395 | 788,000 | 1,395 |
| 2004-05-10 | 1,466 | 1,499 | 1,410 | 1,440 | 714,200 | 1,440 |
| 2004-05-07 | 1,500 | 1,500 | 1,459 | 1,486 | 801,200 | 1,486 |
| 2004-05-06 | 1,576 | 1,576 | 1,534 | 1,551 | 393,000 | 1,551 |
| 2004-04-30 | 1,570 | 1,575 | 1,551 | 1,557 | 270,700 | 1,557 |
| 2004-04-28 | 1,630 | 1,630 | 1,596 | 1,596 | 260,200 | 1,596 |
| 2004-04-27 | 1,620 | 1,631 | 1,597 | 1,623 | 321,200 | 1,623 |
| 2004-04-26 | 1,630 | 1,643 | 1,612 | 1,620 | 777,400 | 1,620 |
| 2004-04-23 | 1,586 | 1,612 | 1,586 | 1,610 | 366,500 | 1,610 |
| 2004-04-22 | 1,604 | 1,620 | 1,595 | 1,595 | 671,600 | 1,595 |
| 2004-04-21 | 1,588 | 1,605 | 1,577 | 1,598 | 528,500 | 1,598 |
| 2004-04-20 | 1,547 | 1,593 | 1,546 | 1,588 | 636,000 | 1,588 |
| 2004-04-19 | 1,579 | 1,584 | 1,537 | 1,540 | 344,800 | 1,540 |
| 2004-04-16 | 1,556 | 1,586 | 1,549 | 1,562 | 326,300 | 1,562 |
| 2004-04-15 | 1,580 | 1,584 | 1,555 | 1,556 | 553,200 | 1,556 |
| 2004-04-14 | 1,582 | 1,582 | 1,560 | 1,572 | 433,400 | 1,572 |
| 2004-04-13 | 1,579 | 1,592 | 1,576 | 1,584 | 408,700 | 1,584 |
| 2004-04-12 | 1,562 | 1,575 | 1,548 | 1,563 | 260,500 | 1,563 |
| 2004-04-09 | 1,558 | 1,583 | 1,524 | 1,539 | 717,800 | 1,539 |
| 2004-04-08 | 1,577 | 1,590 | 1,556 | 1,585 | 547,600 | 1,585 |
| 2004-04-07 | 1,608 | 1,608 | 1,579 | 1,597 | 546,900 | 1,597 |
| 2004-04-06 | 1,600 | 1,610 | 1,573 | 1,610 | 1,017,900 | 1,610 |
| 2004-04-05 | 1,560 | 1,599 | 1,560 | 1,599 | 1,230,000 | 1,599 |
| 2004-04-02 | 1,517 | 1,550 | 1,517 | 1,549 | 827,200 | 1,549 |
| 2004-04-01 | 1,530 | 1,530 | 1,488 | 1,516 | 869,700 | 1,516 |
| 2004-03-31 | 1,529 | 1,538 | 1,525 | 1,537 | 709,600 | 1,537 |
| 2004-03-30 | 1,550 | 1,550 | 1,511 | 1,515 | 515,400 | 1,515 |
| 2004-03-29 | 1,493 | 1,521 | 1,489 | 1,520 | 923,900 | 1,520 |
| 2004-03-26 | 1,472 | 1,480 | 1,461 | 1,480 | 495,700 | 1,480 |
| 2004-03-25 | 1,444 | 1,460 | 1,438 | 1,452 | 289,600 | 1,452 |
| 2004-03-24 | 1,435 | 1,449 | 1,420 | 1,424 | 262,900 | 1,424 |
| 2004-03-23 | 1,450 | 1,450 | 1,420 | 1,438 | 339,800 | 1,438 |
| 2004-03-22 | 1,461 | 1,474 | 1,455 | 1,461 | 725,000 | 1,461 |
| 2004-03-19 | 1,437 | 1,460 | 1,437 | 1,441 | 383,800 | 1,441 |
| 2004-03-18 | 1,460 | 1,474 | 1,445 | 1,465 | 810,900 | 1,465 |
| 2004-03-17 | 1,444 | 1,458 | 1,425 | 1,435 | 392,300 | 1,435 |
| 2004-03-16 | 1,450 | 1,467 | 1,449 | 1,464 | 732,100 | 1,464 |
| 2004-03-15 | 1,440 | 1,450 | 1,433 | 1,445 | 409,800 | 1,445 |
| 2004-03-12 | 1,410 | 1,418 | 1,400 | 1,410 | 661,500 | 1,410 |
| 2004-03-11 | 1,380 | 1,420 | 1,370 | 1,413 | 666,800 | 1,413 |
| 2004-03-10 | 1,390 | 1,396 | 1,380 | 1,385 | 503,500 | 1,385 |
| 2004-03-09 | 1,400 | 1,415 | 1,390 | 1,396 | 563,800 | 1,396 |
| 2004-03-08 | 1,435 | 1,445 | 1,421 | 1,423 | 448,800 | 1,423 |
| 2004-03-05 | 1,437 | 1,439 | 1,423 | 1,429 | 730,500 | 1,429 |
| 2004-03-04 | 1,464 | 1,469 | 1,449 | 1,450 | 754,500 | 1,450 |
| 2004-03-03 | 1,456 | 1,485 | 1,454 | 1,464 | 1,327,800 | 1,464 |
| 2004-03-02 | 1,450 | 1,458 | 1,440 | 1,454 | 1,267,400 | 1,454 |
| 2004-03-01 | 1,449 | 1,450 | 1,436 | 1,445 | 906,300 | 1,445 |
| 2004-02-27 | 1,398 | 1,427 | 1,395 | 1,423 | 1,357,400 | 1,423 |
| 2004-02-26 | 1,373 | 1,386 | 1,367 | 1,378 | 695,000 | 1,378 |
| 2004-02-25 | 1,359 | 1,370 | 1,351 | 1,365 | 630,100 | 1,365 |
| 2004-02-24 | 1,400 | 1,400 | 1,352 | 1,355 | 981,700 | 1,355 |
| 2004-02-23 | 1,395 | 1,417 | 1,393 | 1,404 | 1,009,700 | 1,404 |
| 2004-02-20 | 1,376 | 1,393 | 1,360 | 1,390 | 540,100 | 1,390 |
| 2004-02-19 | 1,349 | 1,384 | 1,349 | 1,376 | 514,600 | 1,376 |
| 2004-02-18 | 1,342 | 1,364 | 1,342 | 1,344 | 643,500 | 1,344 |
| 2004-02-17 | 1,310 | 1,346 | 1,301 | 1,340 | 1,026,700 | 1,340 |
| 2004-02-16 | 1,301 | 1,334 | 1,290 | 1,330 | 795,500 | 1,330 |
| 2004-02-13 | 1,295 | 1,299 | 1,272 | 1,281 | 619,000 | 1,281 |
| 2004-02-12 | 1,320 | 1,320 | 1,291 | 1,295 | 360,600 | 1,295 |
| 2004-02-10 | 1,315 | 1,330 | 1,296 | 1,300 | 370,900 | 1,300 |
| 2004-02-09 | 1,357 | 1,358 | 1,315 | 1,316 | 679,900 | 1,316 |
| 2004-02-06 | 1,291 | 1,319 | 1,289 | 1,319 | 686,000 | 1,319 |
| 2004-02-05 | 1,304 | 1,306 | 1,283 | 1,291 | 890,200 | 1,291 |
| 2004-02-04 | 1,345 | 1,348 | 1,316 | 1,320 | 615,300 | 1,320 |
| 2004-02-03 | 1,350 | 1,353 | 1,330 | 1,330 | 876,100 | 1,330 |
| 2004-02-02 | 1,349 | 1,358 | 1,326 | 1,331 | 550,800 | 1,331 |
| 2004-01-30 | 1,340 | 1,360 | 1,332 | 1,340 | 563,900 | 1,340 |
| 2004-01-29 | 1,330 | 1,341 | 1,322 | 1,332 | 402,100 | 1,332 |
| 2004-01-28 | 1,353 | 1,359 | 1,323 | 1,340 | 540,700 | 1,340 |
| 2004-01-27 | 1,373 | 1,399 | 1,355 | 1,365 | 657,000 | 1,365 |
| 2004-01-26 | 1,380 | 1,381 | 1,352 | 1,366 | 994,000 | 1,366 |
| 2004-01-23 | 1,395 | 1,404 | 1,381 | 1,390 | 407,100 | 1,390 |
| 2004-01-22 | 1,426 | 1,431 | 1,390 | 1,395 | 1,006,900 | 1,395 |
| 2004-01-21 | 1,430 | 1,455 | 1,429 | 1,431 | 626,500 | 1,431 |
| 2004-01-20 | 1,426 | 1,449 | 1,422 | 1,429 | 1,018,600 | 1,429 |
| 2004-01-19 | 1,512 | 1,512 | 1,410 | 1,449 | 2,200,100 | 1,449 |
| 2004-01-16 | 1,499 | 1,506 | 1,481 | 1,492 | 603,000 | 1,492 |
| 2004-01-15 | 1,480 | 1,509 | 1,475 | 1,491 | 1,468,700 | 1,491 |
| 2004-01-14 | 1,460 | 1,488 | 1,441 | 1,471 | 780,400 | 1,471 |
| 2004-01-13 | 1,470 | 1,480 | 1,443 | 1,468 | 1,691,800 | 1,468 |
| 2004-01-09 | 1,382 | 1,449 | 1,378 | 1,447 | 1,810,800 | 1,447 |
| 2004-01-08 | 1,332 | 1,368 | 1,330 | 1,358 | 774,600 | 1,358 |
| 2004-01-07 | 1,361 | 1,375 | 1,341 | 1,345 | 352,000 | 1,345 |
| 2004-01-06 | 1,390 | 1,390 | 1,343 | 1,352 | 389,600 | 1,352 |
| 2004-01-05 | 1,380 | 1,385 | 1,365 | 1,380 | 288,500 | 1,380 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
