4063 信越化学工業(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 | 4,180 | 4,200 | 4,180 | 4,200 | 345,900 | 840 |
| 2004-12-29 | 4,190 | 4,200 | 4,160 | 4,160 | 653,100 | 832 |
| 2004-12-28 | 4,190 | 4,200 | 4,170 | 4,190 | 661,000 | 838 |
| 2004-12-27 | 4,190 | 4,200 | 4,170 | 4,200 | 1,448,400 | 840 |
| 2004-12-24 | 4,180 | 4,200 | 4,150 | 4,160 | 1,097,900 | 832 |
| 2004-12-22 | 4,150 | 4,170 | 4,130 | 4,150 | 1,534,000 | 830 |
| 2004-12-21 | 4,090 | 4,100 | 4,060 | 4,060 | 751,200 | 812 |
| 2004-12-20 | 4,030 | 4,080 | 4,030 | 4,080 | 823,400 | 816 |
| 2004-12-17 | 4,050 | 4,090 | 4,020 | 4,070 | 1,160,700 | 814 |
| 2004-12-16 | 4,020 | 4,060 | 4,000 | 4,010 | 1,006,100 | 802 |
| 2004-12-15 | 4,010 | 4,050 | 4,000 | 4,010 | 1,285,700 | 802 |
| 2004-12-14 | 3,940 | 4,010 | 3,930 | 3,980 | 1,484,800 | 796 |
| 2004-12-13 | 3,910 | 3,960 | 3,910 | 3,950 | 1,786,200 | 790 |
| 2004-12-10 | 3,860 | 3,910 | 3,860 | 3,860 | 5,061,900 | 772 |
| 2004-12-09 | 3,950 | 3,970 | 3,880 | 3,890 | 1,780,900 | 778 |
| 2004-12-08 | 3,950 | 4,000 | 3,920 | 3,980 | 1,724,100 | 796 |
| 2004-12-07 | 4,000 | 4,020 | 3,930 | 3,930 | 1,181,900 | 786 |
| 2004-12-06 | 4,030 | 4,040 | 3,960 | 3,960 | 939,400 | 792 |
| 2004-12-03 | 4,030 | 4,100 | 4,030 | 4,080 | 1,069,400 | 816 |
| 2004-12-02 | 3,990 | 4,020 | 3,980 | 4,010 | 987,400 | 802 |
| 2004-12-01 | 3,910 | 3,960 | 3,880 | 3,950 | 1,317,000 | 790 |
| 2004-11-30 | 4,000 | 4,020 | 3,970 | 3,990 | 1,426,800 | 798 |
| 2004-11-29 | 4,010 | 4,090 | 4,000 | 4,040 | 895,000 | 808 |
| 2004-11-26 | 4,050 | 4,080 | 4,000 | 4,010 | 821,500 | 802 |
| 2004-11-25 | 4,050 | 4,060 | 4,010 | 4,050 | 909,300 | 810 |
| 2004-11-24 | 4,070 | 4,100 | 4,060 | 4,070 | 860,400 | 814 |
| 2004-11-22 | 4,140 | 4,160 | 4,060 | 4,110 | 833,600 | 822 |
| 2004-11-19 | 4,170 | 4,220 | 4,160 | 4,190 | 1,272,500 | 838 |
| 2004-11-18 | 4,150 | 4,180 | 4,090 | 4,120 | 690,400 | 824 |
| 2004-11-17 | 4,120 | 4,170 | 4,120 | 4,130 | 1,062,800 | 826 |
| 2004-11-16 | 4,170 | 4,200 | 4,140 | 4,140 | 1,112,300 | 828 |
| 2004-11-15 | 4,100 | 4,170 | 4,080 | 4,150 | 944,800 | 830 |
| 2004-11-12 | 3,990 | 4,080 | 3,990 | 4,070 | 1,779,000 | 814 |
| 2004-11-11 | 4,120 | 4,120 | 4,030 | 4,040 | 614,800 | 808 |
| 2004-11-10 | 4,100 | 4,140 | 4,090 | 4,120 | 779,400 | 824 |
| 2004-11-09 | 4,110 | 4,140 | 4,050 | 4,080 | 1,204,700 | 816 |
| 2004-11-08 | 4,190 | 4,190 | 4,150 | 4,160 | 820,600 | 832 |
| 2004-11-05 | 4,190 | 4,200 | 4,180 | 4,190 | 1,178,900 | 838 |
| 2004-11-04 | 4,150 | 4,180 | 4,130 | 4,150 | 1,836,700 | 830 |
| 2004-11-02 | 4,110 | 4,130 | 4,090 | 4,110 | 1,379,100 | 822 |
| 2004-11-01 | 4,040 | 4,070 | 4,000 | 4,070 | 884,200 | 814 |
| 2004-10-29 | 4,010 | 4,040 | 3,980 | 4,030 | 1,151,400 | 806 |
| 2004-10-28 | 3,990 | 4,080 | 3,970 | 4,060 | 1,160,700 | 812 |
| 2004-10-27 | 3,970 | 3,990 | 3,910 | 3,950 | 1,137,700 | 790 |
| 2004-10-26 | 3,940 | 3,970 | 3,890 | 3,960 | 1,789,900 | 792 |
| 2004-10-25 | 3,810 | 3,920 | 3,810 | 3,900 | 1,888,100 | 780 |
| 2004-10-22 | 3,980 | 3,980 | 3,900 | 3,920 | 1,097,000 | 784 |
| 2004-10-21 | 3,970 | 3,980 | 3,910 | 3,940 | 778,000 | 788 |
| 2004-10-20 | 4,010 | 4,020 | 3,900 | 3,940 | 1,332,500 | 788 |
| 2004-10-19 | 4,040 | 4,070 | 4,020 | 4,030 | 1,116,800 | 806 |
| 2004-10-18 | 4,040 | 4,050 | 3,980 | 4,020 | 474,200 | 804 |
| 2004-10-15 | 4,020 | 4,050 | 3,990 | 4,020 | 1,140,300 | 804 |
| 2004-10-14 | 4,080 | 4,080 | 4,020 | 4,040 | 749,500 | 808 |
| 2004-10-13 | 4,110 | 4,130 | 4,060 | 4,080 | 895,300 | 816 |
| 2004-10-12 | 4,070 | 4,120 | 4,020 | 4,070 | 717,600 | 814 |
| 2004-10-08 | 4,110 | 4,140 | 4,090 | 4,100 | 1,181,400 | 820 |
| 2004-10-07 | 4,180 | 4,180 | 4,090 | 4,100 | 1,735,700 | 820 |
| 2004-10-06 | 4,120 | 4,170 | 4,120 | 4,170 | 1,332,900 | 834 |
| 2004-10-05 | 4,090 | 4,140 | 4,080 | 4,130 | 1,517,200 | 826 |
| 2004-10-04 | 4,060 | 4,100 | 4,050 | 4,080 | 1,315,900 | 816 |
| 2004-10-01 | 3,990 | 4,040 | 3,990 | 4,010 | 1,056,800 | 802 |
| 2004-09-30 | 3,970 | 4,010 | 3,940 | 3,960 | 1,256,100 | 792 |
| 2004-09-29 | 3,960 | 3,980 | 3,940 | 3,960 | 1,368,600 | 792 |
| 2004-09-28 | 3,910 | 3,970 | 3,900 | 3,950 | 1,199,700 | 790 |
| 2004-09-27 | 3,900 | 3,960 | 3,900 | 3,920 | 1,043,900 | 784 |
| 2004-09-24 | 3,940 | 3,970 | 3,910 | 3,930 | 1,839,900 | 786 |
| 2004-09-22 | 4,000 | 4,050 | 3,950 | 3,980 | 1,567,900 | 796 |
| 2004-09-21 | 4,030 | 4,090 | 4,010 | 4,050 | 2,395,700 | 810 |
| 2004-09-17 | 4,040 | 4,050 | 3,980 | 3,980 | 1,748,700 | 796 |
| 2004-09-16 | 4,000 | 4,060 | 3,990 | 4,020 | 1,708,400 | 804 |
| 2004-09-15 | 4,040 | 4,060 | 4,000 | 4,010 | 1,881,600 | 802 |
| 2004-09-14 | 3,980 | 4,050 | 3,970 | 4,030 | 2,467,300 | 806 |
| 2004-09-13 | 3,900 | 3,950 | 3,900 | 3,950 | 739,500 | 790 |
| 2004-09-10 | 3,870 | 3,910 | 3,830 | 3,890 | 3,682,000 | 778 |
| 2004-09-09 | 3,960 | 3,970 | 3,920 | 3,920 | 1,382,000 | 784 |
| 2004-09-08 | 3,950 | 3,970 | 3,930 | 3,960 | 1,136,800 | 792 |
| 2004-09-07 | 3,890 | 3,960 | 3,890 | 3,950 | 2,957,100 | 790 |
| 2004-09-06 | 3,850 | 3,880 | 3,810 | 3,840 | 1,569,100 | 768 |
| 2004-09-03 | 3,830 | 3,850 | 3,800 | 3,800 | 604,200 | 760 |
| 2004-09-02 | 3,850 | 3,880 | 3,830 | 3,850 | 426,700 | 770 |
| 2004-09-01 | 3,830 | 3,860 | 3,810 | 3,830 | 461,900 | 766 |
| 2004-08-31 | 3,880 | 3,880 | 3,820 | 3,820 | 644,200 | 764 |
| 2004-08-30 | 3,880 | 3,910 | 3,860 | 3,890 | 479,100 | 778 |
| 2004-08-27 | 3,870 | 3,900 | 3,840 | 3,900 | 383,200 | 780 |
| 2004-08-26 | 3,920 | 3,930 | 3,860 | 3,870 | 598,100 | 774 |
| 2004-08-25 | 3,880 | 3,930 | 3,860 | 3,930 | 833,000 | 786 |
| 2004-08-24 | 3,900 | 3,910 | 3,870 | 3,910 | 523,500 | 782 |
| 2004-08-23 | 3,900 | 3,920 | 3,880 | 3,880 | 1,051,300 | 776 |
| 2004-08-20 | 3,830 | 3,890 | 3,820 | 3,870 | 2,222,200 | 774 |
| 2004-08-19 | 3,710 | 3,800 | 3,700 | 3,790 | 2,636,900 | 758 |
| 2004-08-18 | 3,650 | 3,680 | 3,630 | 3,640 | 851,900 | 728 |
| 2004-08-17 | 3,640 | 3,700 | 3,630 | 3,660 | 1,161,500 | 732 |
| 2004-08-16 | 3,630 | 3,650 | 3,550 | 3,590 | 1,030,900 | 718 |
| 2004-08-13 | 3,660 | 3,680 | 3,640 | 3,660 | 1,421,400 | 732 |
| 2004-08-12 | 3,760 | 3,800 | 3,700 | 3,710 | 615,900 | 742 |
| 2004-08-11 | 3,780 | 3,790 | 3,750 | 3,790 | 789,800 | 758 |
| 2004-08-10 | 3,730 | 3,750 | 3,710 | 3,730 | 719,400 | 746 |
| 2004-08-09 | 3,660 | 3,730 | 3,650 | 3,720 | 1,164,500 | 744 |
| 2004-08-06 | 3,710 | 3,740 | 3,680 | 3,740 | 1,190,900 | 748 |
| 2004-08-05 | 3,740 | 3,800 | 3,730 | 3,760 | 798,400 | 752 |
| 2004-08-04 | 3,740 | 3,770 | 3,690 | 3,730 | 1,495,500 | 746 |
| 2004-08-03 | 3,790 | 3,800 | 3,750 | 3,780 | 552,800 | 756 |
| 2004-08-02 | 3,750 | 3,780 | 3,740 | 3,780 | 953,900 | 756 |
| 2004-07-30 | 3,750 | 3,800 | 3,750 | 3,780 | 921,800 | 756 |
| 2004-07-29 | 3,800 | 3,810 | 3,720 | 3,760 | 1,230,400 | 752 |
| 2004-07-28 | 3,820 | 3,840 | 3,780 | 3,840 | 1,195,300 | 768 |
| 2004-07-27 | 3,790 | 3,810 | 3,740 | 3,770 | 907,200 | 754 |
| 2004-07-26 | 3,780 | 3,810 | 3,750 | 3,810 | 837,600 | 762 |
| 2004-07-23 | 3,870 | 3,870 | 3,800 | 3,820 | 789,600 | 764 |
| 2004-07-22 | 3,830 | 3,860 | 3,810 | 3,860 | 1,367,300 | 772 |
| 2004-07-21 | 3,820 | 3,900 | 3,810 | 3,890 | 1,971,800 | 778 |
| 2004-07-20 | 3,800 | 3,810 | 3,730 | 3,760 | 1,317,200 | 752 |
| 2004-07-16 | 3,760 | 3,860 | 3,730 | 3,840 | 3,351,200 | 768 |
| 2004-07-15 | 3,630 | 3,750 | 3,590 | 3,750 | 3,517,000 | 750 |
| 2004-07-14 | 3,730 | 3,750 | 3,660 | 3,660 | 1,935,400 | 732 |
| 2004-07-13 | 3,760 | 3,760 | 3,710 | 3,730 | 1,884,500 | 746 |
| 2004-07-12 | 3,810 | 3,810 | 3,770 | 3,790 | 1,264,400 | 758 |
| 2004-07-09 | 3,760 | 3,800 | 3,760 | 3,770 | 1,702,700 | 754 |
| 2004-07-08 | 3,850 | 3,870 | 3,780 | 3,790 | 1,123,500 | 758 |
| 2004-07-07 | 3,850 | 3,870 | 3,810 | 3,860 | 2,095,700 | 772 |
| 2004-07-06 | 3,870 | 3,920 | 3,870 | 3,890 | 1,201,600 | 778 |
| 2004-07-05 | 3,850 | 3,890 | 3,850 | 3,880 | 1,082,600 | 776 |
| 2004-07-02 | 3,880 | 3,890 | 3,850 | 3,860 | 1,072,700 | 772 |
| 2004-07-01 | 3,910 | 3,930 | 3,900 | 3,920 | 967,700 | 784 |
| 2004-06-30 | 3,930 | 3,950 | 3,880 | 3,900 | 1,412,200 | 780 |
| 2004-06-29 | 3,990 | 3,990 | 3,920 | 3,930 | 2,254,700 | 786 |
| 2004-06-28 | 3,930 | 3,970 | 3,920 | 3,970 | 2,285,100 | 794 |
| 2004-06-25 | 3,910 | 3,920 | 3,880 | 3,890 | 2,156,700 | 778 |
| 2004-06-24 | 3,860 | 3,890 | 3,850 | 3,880 | 1,827,100 | 776 |
| 2004-06-23 | 3,880 | 3,900 | 3,800 | 3,810 | 2,381,600 | 762 |
| 2004-06-22 | 3,800 | 3,850 | 3,780 | 3,850 | 1,237,400 | 770 |
| 2004-06-21 | 3,800 | 3,860 | 3,790 | 3,790 | 1,396,900 | 758 |
| 2004-06-18 | 3,830 | 3,840 | 3,750 | 3,760 | 1,894,400 | 752 |
| 2004-06-17 | 3,840 | 3,850 | 3,810 | 3,840 | 1,333,300 | 768 |
| 2004-06-16 | 3,800 | 3,860 | 3,800 | 3,820 | 2,228,600 | 764 |
| 2004-06-15 | 3,800 | 3,820 | 3,770 | 3,790 | 1,641,500 | 758 |
| 2004-06-14 | 3,850 | 3,860 | 3,790 | 3,810 | 1,925,300 | 762 |
| 2004-06-11 | 3,880 | 3,910 | 3,840 | 3,840 | 4,142,300 | 768 |
| 2004-06-10 | 3,870 | 3,890 | 3,860 | 3,880 | 1,727,800 | 776 |
| 2004-06-09 | 3,900 | 3,920 | 3,870 | 3,890 | 2,214,400 | 778 |
| 2004-06-08 | 3,950 | 3,950 | 3,850 | 3,910 | 3,402,700 | 782 |
| 2004-06-07 | 3,850 | 3,910 | 3,840 | 3,900 | 2,175,600 | 780 |
| 2004-06-04 | 3,840 | 3,860 | 3,770 | 3,820 | 2,850,400 | 764 |
| 2004-06-03 | 3,910 | 3,920 | 3,800 | 3,820 | 3,341,900 | 764 |
| 2004-06-02 | 3,940 | 3,940 | 3,890 | 3,890 | 3,398,200 | 778 |
| 2004-06-01 | 3,890 | 3,950 | 3,880 | 3,940 | 6,486,700 | 788 |
| 2004-05-31 | 3,880 | 3,890 | 3,810 | 3,860 | 3,041,500 | 772 |
| 2004-05-28 | 3,900 | 3,910 | 3,860 | 3,870 | 3,317,900 | 774 |
| 2004-05-27 | 3,930 | 3,940 | 3,870 | 3,890 | 2,787,100 | 778 |
| 2004-05-26 | 3,990 | 4,030 | 3,940 | 3,940 | 3,172,000 | 788 |
| 2004-05-25 | 3,950 | 3,960 | 3,890 | 3,940 | 2,823,300 | 788 |
| 2004-05-24 | 3,930 | 3,960 | 3,900 | 3,950 | 3,447,500 | 790 |
| 2004-05-21 | 3,980 | 4,050 | 3,940 | 3,980 | 5,247,900 | 796 |
| 2004-05-20 | 4,240 | 4,250 | 4,010 | 4,030 | 3,398,100 | 806 |
| 2004-05-19 | 4,140 | 4,290 | 4,120 | 4,270 | 1,828,900 | 854 |
| 2004-05-18 | 4,120 | 4,210 | 4,090 | 4,170 | 1,682,900 | 834 |
| 2004-05-17 | 4,130 | 4,160 | 4,070 | 4,070 | 1,044,900 | 814 |
| 2004-05-14 | 4,130 | 4,200 | 4,100 | 4,180 | 2,566,800 | 836 |
| 2004-05-13 | 4,260 | 4,280 | 4,180 | 4,180 | 1,045,300 | 836 |
| 2004-05-12 | 4,310 | 4,330 | 4,190 | 4,330 | 1,680,500 | 866 |
| 2004-05-11 | 4,240 | 4,300 | 4,210 | 4,270 | 1,222,000 | 854 |
| 2004-05-10 | 4,330 | 4,390 | 4,180 | 4,220 | 1,679,400 | 844 |
| 2004-05-07 | 4,360 | 4,450 | 4,330 | 4,350 | 1,072,700 | 870 |
| 2004-05-06 | 4,460 | 4,500 | 4,390 | 4,390 | 1,006,400 | 878 |
| 2004-04-30 | 4,400 | 4,460 | 4,400 | 4,460 | 1,391,400 | 892 |
| 2004-04-28 | 4,600 | 4,660 | 4,590 | 4,600 | 825,800 | 920 |
| 2004-04-27 | 4,760 | 4,760 | 4,600 | 4,650 | 1,002,400 | 930 |
| 2004-04-26 | 4,710 | 4,780 | 4,690 | 4,760 | 1,189,500 | 952 |
| 2004-04-23 | 4,640 | 4,730 | 4,630 | 4,700 | 1,201,300 | 940 |
| 2004-04-22 | 4,650 | 4,710 | 4,600 | 4,630 | 1,510,700 | 926 |
| 2004-04-21 | 4,600 | 4,650 | 4,510 | 4,610 | 1,555,200 | 922 |
| 2004-04-20 | 4,540 | 4,610 | 4,520 | 4,580 | 1,286,100 | 916 |
| 2004-04-19 | 4,460 | 4,520 | 4,400 | 4,490 | 998,100 | 898 |
| 2004-04-16 | 4,380 | 4,440 | 4,380 | 4,410 | 991,600 | 882 |
| 2004-04-15 | 4,510 | 4,560 | 4,390 | 4,420 | 1,073,200 | 884 |
| 2004-04-14 | 4,540 | 4,580 | 4,470 | 4,500 | 855,000 | 900 |
| 2004-04-13 | 4,550 | 4,630 | 4,530 | 4,590 | 1,907,200 | 918 |
| 2004-04-12 | 4,420 | 4,470 | 4,410 | 4,460 | 700,300 | 892 |
| 2004-04-09 | 4,420 | 4,450 | 4,360 | 4,400 | 1,474,100 | 880 |
| 2004-04-08 | 4,510 | 4,540 | 4,460 | 4,470 | 990,600 | 894 |
| 2004-04-07 | 4,500 | 4,570 | 4,480 | 4,500 | 1,548,300 | 900 |
| 2004-04-06 | 4,500 | 4,560 | 4,480 | 4,520 | 2,007,500 | 904 |
| 2004-04-05 | 4,460 | 4,470 | 4,430 | 4,470 | 1,142,300 | 894 |
| 2004-04-02 | 4,300 | 4,390 | 4,290 | 4,380 | 1,056,800 | 876 |
| 2004-04-01 | 4,380 | 4,420 | 4,280 | 4,280 | 1,943,600 | 856 |
| 2004-03-31 | 4,400 | 4,460 | 4,380 | 4,380 | 1,440,300 | 876 |
| 2004-03-30 | 4,430 | 4,440 | 4,360 | 4,360 | 1,021,400 | 872 |
| 2004-03-29 | 4,420 | 4,430 | 4,330 | 4,350 | 1,542,000 | 870 |
| 2004-03-26 | 4,350 | 4,450 | 4,320 | 4,450 | 3,726,500 | 890 |
| 2004-03-25 | 4,100 | 4,170 | 4,100 | 4,160 | 1,816,800 | 832 |
| 2004-03-24 | 4,130 | 4,140 | 4,090 | 4,120 | 1,715,800 | 824 |
| 2004-03-23 | 4,090 | 4,160 | 4,070 | 4,120 | 2,208,100 | 824 |
| 2004-03-22 | 4,170 | 4,180 | 4,130 | 4,180 | 1,174,700 | 836 |
| 2004-03-19 | 4,230 | 4,280 | 4,210 | 4,220 | 1,064,500 | 844 |
| 2004-03-18 | 4,380 | 4,390 | 4,290 | 4,330 | 1,150,000 | 866 |
| 2004-03-17 | 4,280 | 4,340 | 4,270 | 4,310 | 983,700 | 862 |
| 2004-03-16 | 4,270 | 4,300 | 4,250 | 4,250 | 922,000 | 850 |
| 2004-03-15 | 4,320 | 4,340 | 4,240 | 4,250 | 1,489,900 | 850 |
| 2004-03-12 | 4,190 | 4,310 | 4,190 | 4,270 | 5,068,600 | 854 |
| 2004-03-11 | 4,260 | 4,300 | 4,230 | 4,240 | 1,841,400 | 848 |
| 2004-03-10 | 4,410 | 4,430 | 4,310 | 4,360 | 1,533,200 | 872 |
| 2004-03-09 | 4,400 | 4,460 | 4,370 | 4,460 | 1,251,300 | 892 |
| 2004-03-08 | 4,450 | 4,460 | 4,400 | 4,410 | 1,807,000 | 882 |
| 2004-03-05 | 4,410 | 4,430 | 4,340 | 4,400 | 1,266,000 | 880 |
| 2004-03-04 | 4,370 | 4,420 | 4,330 | 4,400 | 1,527,500 | 880 |
| 2004-03-03 | 4,400 | 4,450 | 4,370 | 4,390 | 1,582,300 | 878 |
| 2004-03-02 | 4,410 | 4,530 | 4,400 | 4,490 | 2,330,400 | 898 |
| 2004-03-01 | 4,340 | 4,380 | 4,310 | 4,310 | 1,987,900 | 862 |
| 2004-02-27 | 4,170 | 4,310 | 4,160 | 4,250 | 2,044,100 | 850 |
| 2004-02-26 | 4,190 | 4,200 | 4,090 | 4,160 | 1,837,800 | 832 |
| 2004-02-25 | 4,240 | 4,260 | 4,140 | 4,180 | 1,114,000 | 836 |
| 2004-02-24 | 4,250 | 4,320 | 4,230 | 4,290 | 2,552,400 | 858 |
| 2004-02-23 | 4,120 | 4,250 | 4,110 | 4,230 | 2,231,200 | 846 |
| 2004-02-20 | 4,120 | 4,150 | 4,090 | 4,100 | 2,018,900 | 820 |
| 2004-02-19 | 4,130 | 4,170 | 4,100 | 4,150 | 1,433,900 | 830 |
| 2004-02-18 | 4,180 | 4,190 | 4,080 | 4,080 | 1,537,300 | 816 |
| 2004-02-17 | 4,090 | 4,180 | 4,080 | 4,130 | 2,249,300 | 826 |
| 2004-02-16 | 4,090 | 4,100 | 4,050 | 4,060 | 1,154,300 | 812 |
| 2004-02-13 | 4,050 | 4,100 | 4,030 | 4,090 | 1,783,600 | 818 |
| 2004-02-12 | 4,190 | 4,220 | 4,090 | 4,090 | 1,241,000 | 818 |
| 2004-02-10 | 4,250 | 4,270 | 4,090 | 4,180 | 1,062,600 | 836 |
| 2004-02-09 | 4,270 | 4,290 | 4,210 | 4,250 | 1,186,400 | 850 |
| 2004-02-06 | 4,220 | 4,240 | 4,170 | 4,210 | 1,013,300 | 842 |
| 2004-02-05 | 4,130 | 4,240 | 4,130 | 4,230 | 1,399,500 | 846 |
| 2004-02-04 | 4,260 | 4,290 | 4,120 | 4,180 | 1,663,400 | 836 |
| 2004-02-03 | 4,390 | 4,430 | 4,280 | 4,310 | 2,009,200 | 862 |
| 2004-02-02 | 4,320 | 4,370 | 4,300 | 4,300 | 899,300 | 860 |
| 2004-01-30 | 4,290 | 4,350 | 4,270 | 4,330 | 1,452,600 | 866 |
| 2004-01-29 | 4,300 | 4,320 | 4,220 | 4,260 | 1,592,800 | 852 |
| 2004-01-28 | 4,360 | 4,390 | 4,330 | 4,360 | 1,245,300 | 872 |
| 2004-01-27 | 4,560 | 4,570 | 4,460 | 4,460 | 1,283,600 | 892 |
| 2004-01-26 | 4,570 | 4,590 | 4,440 | 4,510 | 1,176,600 | 902 |
| 2004-01-23 | 4,580 | 4,660 | 4,540 | 4,640 | 1,413,900 | 928 |
| 2004-01-22 | 4,550 | 4,600 | 4,520 | 4,530 | 1,188,400 | 906 |
| 2004-01-21 | 4,540 | 4,600 | 4,510 | 4,540 | 1,700,400 | 908 |
| 2004-01-20 | 4,450 | 4,560 | 4,440 | 4,530 | 995,600 | 906 |
| 2004-01-19 | 4,430 | 4,490 | 4,410 | 4,480 | 1,065,200 | 896 |
| 2004-01-16 | 4,420 | 4,420 | 4,310 | 4,390 | 1,556,600 | 878 |
| 2004-01-15 | 4,490 | 4,490 | 4,400 | 4,410 | 953,600 | 882 |
| 2004-01-14 | 4,410 | 4,490 | 4,380 | 4,490 | 1,209,400 | 898 |
| 2004-01-13 | 4,450 | 4,460 | 4,330 | 4,410 | 1,315,000 | 882 |
| 2004-01-09 | 4,490 | 4,490 | 4,370 | 4,460 | 1,635,500 | 892 |
| 2004-01-08 | 4,410 | 4,490 | 4,400 | 4,440 | 771,800 | 888 |
| 2004-01-07 | 4,460 | 4,490 | 4,350 | 4,390 | 840,600 | 878 |
| 2004-01-06 | 4,500 | 4,510 | 4,440 | 4,480 | 1,348,800 | 896 |
| 2004-01-05 | 4,420 | 4,480 | 4,420 | 4,450 | 718,500 | 890 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
