4118 (株)カネカ 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 | 1,155 | 1,160 | 1,155 | 1,160 | 290,000 | 5,800 |
| 2004-12-29 | 1,157 | 1,163 | 1,146 | 1,151 | 476,000 | 5,755 |
| 2004-12-28 | 1,150 | 1,159 | 1,149 | 1,154 | 458,000 | 5,770 |
| 2004-12-27 | 1,151 | 1,165 | 1,147 | 1,147 | 746,000 | 5,735 |
| 2004-12-24 | 1,135 | 1,147 | 1,115 | 1,147 | 1,394,000 | 5,735 |
| 2004-12-22 | 1,110 | 1,116 | 1,105 | 1,115 | 516,000 | 5,575 |
| 2004-12-21 | 1,098 | 1,105 | 1,097 | 1,104 | 628,000 | 5,520 |
| 2004-12-20 | 1,097 | 1,100 | 1,086 | 1,089 | 575,000 | 5,445 |
| 2004-12-17 | 1,094 | 1,109 | 1,091 | 1,097 | 558,000 | 5,485 |
| 2004-12-16 | 1,086 | 1,098 | 1,085 | 1,095 | 531,000 | 5,475 |
| 2004-12-15 | 1,088 | 1,094 | 1,082 | 1,085 | 492,000 | 5,425 |
| 2004-12-14 | 1,066 | 1,087 | 1,065 | 1,087 | 482,000 | 5,435 |
| 2004-12-13 | 1,061 | 1,072 | 1,057 | 1,059 | 505,000 | 5,295 |
| 2004-12-10 | 1,077 | 1,077 | 1,055 | 1,057 | 1,291,000 | 5,285 |
| 2004-12-09 | 1,103 | 1,103 | 1,057 | 1,063 | 1,256,000 | 5,315 |
| 2004-12-08 | 1,079 | 1,099 | 1,079 | 1,095 | 552,000 | 5,475 |
| 2004-12-07 | 1,098 | 1,109 | 1,095 | 1,099 | 616,000 | 5,495 |
| 2004-12-06 | 1,107 | 1,107 | 1,097 | 1,100 | 703,000 | 5,500 |
| 2004-12-03 | 1,117 | 1,120 | 1,104 | 1,111 | 799,000 | 5,555 |
| 2004-12-02 | 1,112 | 1,118 | 1,101 | 1,113 | 1,467,000 | 5,565 |
| 2004-12-01 | 1,121 | 1,125 | 1,096 | 1,097 | 1,436,000 | 5,485 |
| 2004-11-30 | 1,130 | 1,136 | 1,125 | 1,128 | 671,000 | 5,640 |
| 2004-11-29 | 1,131 | 1,136 | 1,129 | 1,130 | 486,000 | 5,650 |
| 2004-11-26 | 1,137 | 1,141 | 1,126 | 1,126 | 575,000 | 5,630 |
| 2004-11-25 | 1,130 | 1,140 | 1,130 | 1,135 | 835,000 | 5,675 |
| 2004-11-24 | 1,137 | 1,137 | 1,123 | 1,126 | 756,000 | 5,630 |
| 2004-11-22 | 1,140 | 1,140 | 1,125 | 1,136 | 792,000 | 5,680 |
| 2004-11-19 | 1,141 | 1,143 | 1,136 | 1,140 | 672,000 | 5,700 |
| 2004-11-18 | 1,137 | 1,146 | 1,135 | 1,137 | 677,000 | 5,685 |
| 2004-11-17 | 1,136 | 1,145 | 1,133 | 1,136 | 994,000 | 5,680 |
| 2004-11-16 | 1,153 | 1,154 | 1,144 | 1,150 | 631,000 | 5,750 |
| 2004-11-15 | 1,128 | 1,149 | 1,128 | 1,148 | 1,100,000 | 5,740 |
| 2004-11-12 | 1,128 | 1,141 | 1,126 | 1,126 | 1,104,000 | 5,630 |
| 2004-11-11 | 1,155 | 1,155 | 1,129 | 1,130 | 1,246,000 | 5,650 |
| 2004-11-10 | 1,163 | 1,168 | 1,158 | 1,159 | 481,000 | 5,795 |
| 2004-11-09 | 1,158 | 1,169 | 1,152 | 1,156 | 497,000 | 5,780 |
| 2004-11-08 | 1,185 | 1,188 | 1,146 | 1,146 | 1,632,000 | 5,730 |
| 2004-11-05 | 1,165 | 1,174 | 1,164 | 1,170 | 1,344,000 | 5,850 |
| 2004-11-04 | 1,170 | 1,175 | 1,158 | 1,158 | 1,291,000 | 5,790 |
| 2004-11-02 | 1,124 | 1,150 | 1,120 | 1,150 | 2,032,000 | 5,750 |
| 2004-11-01 | 1,111 | 1,115 | 1,103 | 1,105 | 819,000 | 5,525 |
| 2004-10-29 | 1,135 | 1,135 | 1,105 | 1,105 | 1,161,000 | 5,525 |
| 2004-10-28 | 1,099 | 1,128 | 1,095 | 1,123 | 1,144,000 | 5,615 |
| 2004-10-27 | 1,081 | 1,107 | 1,078 | 1,091 | 1,237,000 | 5,455 |
| 2004-10-26 | 1,090 | 1,097 | 1,076 | 1,080 | 1,582,000 | 5,400 |
| 2004-10-25 | 1,111 | 1,111 | 1,080 | 1,103 | 1,399,000 | 5,515 |
| 2004-10-22 | 1,090 | 1,112 | 1,087 | 1,106 | 1,128,000 | 5,530 |
| 2004-10-21 | 1,102 | 1,115 | 1,083 | 1,086 | 1,824,000 | 5,430 |
| 2004-10-20 | 1,094 | 1,095 | 1,075 | 1,078 | 1,130,000 | 5,390 |
| 2004-10-19 | 1,102 | 1,116 | 1,101 | 1,105 | 973,000 | 5,525 |
| 2004-10-18 | 1,111 | 1,116 | 1,100 | 1,110 | 388,000 | 5,550 |
| 2004-10-15 | 1,106 | 1,118 | 1,093 | 1,118 | 1,104,000 | 5,590 |
| 2004-10-14 | 1,128 | 1,131 | 1,120 | 1,126 | 2,004,000 | 5,630 |
| 2004-10-13 | 1,106 | 1,135 | 1,095 | 1,123 | 987,000 | 5,615 |
| 2004-10-12 | 1,135 | 1,136 | 1,108 | 1,113 | 595,000 | 5,565 |
| 2004-10-08 | 1,132 | 1,141 | 1,122 | 1,131 | 875,000 | 5,655 |
| 2004-10-07 | 1,115 | 1,133 | 1,106 | 1,131 | 2,141,000 | 5,655 |
| 2004-10-06 | 1,101 | 1,112 | 1,095 | 1,110 | 901,000 | 5,550 |
| 2004-10-05 | 1,113 | 1,118 | 1,102 | 1,118 | 774,000 | 5,590 |
| 2004-10-04 | 1,125 | 1,125 | 1,101 | 1,112 | 1,026,000 | 5,560 |
| 2004-10-01 | 1,095 | 1,099 | 1,078 | 1,097 | 933,000 | 5,485 |
| 2004-09-30 | 1,065 | 1,090 | 1,065 | 1,082 | 1,054,000 | 5,410 |
| 2004-09-29 | 1,080 | 1,081 | 1,061 | 1,066 | 1,115,000 | 5,330 |
| 2004-09-28 | 1,072 | 1,088 | 1,068 | 1,077 | 1,019,000 | 5,385 |
| 2004-09-27 | 1,090 | 1,090 | 1,063 | 1,089 | 1,470,000 | 5,445 |
| 2004-09-24 | 1,075 | 1,101 | 1,075 | 1,091 | 1,451,000 | 5,455 |
| 2004-09-22 | 1,118 | 1,125 | 1,104 | 1,115 | 1,130,000 | 5,575 |
| 2004-09-21 | 1,118 | 1,134 | 1,107 | 1,118 | 1,754,000 | 5,590 |
| 2004-09-17 | 1,148 | 1,148 | 1,133 | 1,134 | 1,833,000 | 5,670 |
| 2004-09-16 | 1,132 | 1,148 | 1,132 | 1,136 | 1,906,000 | 5,680 |
| 2004-09-15 | 1,132 | 1,144 | 1,122 | 1,126 | 2,188,000 | 5,630 |
| 2004-09-14 | 1,120 | 1,155 | 1,120 | 1,128 | 3,148,000 | 5,640 |
| 2004-09-13 | 1,100 | 1,125 | 1,090 | 1,115 | 2,122,000 | 5,575 |
| 2004-09-10 | 1,083 | 1,089 | 1,068 | 1,076 | 1,252,000 | 5,380 |
| 2004-09-09 | 1,098 | 1,100 | 1,065 | 1,071 | 828,000 | 5,355 |
| 2004-09-08 | 1,084 | 1,103 | 1,084 | 1,099 | 1,719,000 | 5,495 |
| 2004-09-07 | 1,065 | 1,077 | 1,060 | 1,077 | 487,000 | 5,385 |
| 2004-09-06 | 1,065 | 1,072 | 1,050 | 1,059 | 937,000 | 5,295 |
| 2004-09-03 | 1,068 | 1,069 | 1,041 | 1,045 | 388,000 | 5,225 |
| 2004-09-02 | 1,067 | 1,069 | 1,053 | 1,067 | 877,000 | 5,335 |
| 2004-09-01 | 1,044 | 1,062 | 1,042 | 1,062 | 894,000 | 5,310 |
| 2004-08-31 | 1,044 | 1,049 | 1,028 | 1,043 | 1,721,000 | 5,215 |
| 2004-08-30 | 1,062 | 1,070 | 1,056 | 1,064 | 325,000 | 5,320 |
| 2004-08-27 | 1,060 | 1,064 | 1,054 | 1,055 | 330,000 | 5,275 |
| 2004-08-26 | 1,065 | 1,065 | 1,050 | 1,053 | 264,000 | 5,265 |
| 2004-08-25 | 1,050 | 1,067 | 1,050 | 1,058 | 723,000 | 5,290 |
| 2004-08-24 | 1,061 | 1,062 | 1,043 | 1,056 | 483,000 | 5,280 |
| 2004-08-23 | 1,063 | 1,076 | 1,062 | 1,065 | 753,000 | 5,325 |
| 2004-08-20 | 1,060 | 1,063 | 1,055 | 1,063 | 800,000 | 5,315 |
| 2004-08-19 | 1,053 | 1,071 | 1,050 | 1,063 | 1,021,000 | 5,315 |
| 2004-08-18 | 1,043 | 1,049 | 1,033 | 1,043 | 579,000 | 5,215 |
| 2004-08-17 | 1,035 | 1,055 | 1,030 | 1,043 | 915,000 | 5,215 |
| 2004-08-16 | 1,044 | 1,046 | 1,030 | 1,036 | 848,000 | 5,180 |
| 2004-08-13 | 1,058 | 1,062 | 1,049 | 1,050 | 671,000 | 5,250 |
| 2004-08-12 | 1,062 | 1,073 | 1,048 | 1,057 | 1,125,000 | 5,285 |
| 2004-08-11 | 1,063 | 1,078 | 1,055 | 1,078 | 1,624,000 | 5,390 |
| 2004-08-10 | 1,030 | 1,065 | 1,029 | 1,060 | 1,609,000 | 5,300 |
| 2004-08-09 | 1,025 | 1,033 | 1,021 | 1,029 | 534,000 | 5,145 |
| 2004-08-06 | 1,026 | 1,033 | 1,019 | 1,026 | 951,000 | 5,130 |
| 2004-08-05 | 1,033 | 1,039 | 1,027 | 1,037 | 533,000 | 5,185 |
| 2004-08-04 | 1,020 | 1,028 | 1,010 | 1,020 | 1,237,000 | 5,100 |
| 2004-08-03 | 1,022 | 1,038 | 1,018 | 1,038 | 1,123,000 | 5,190 |
| 2004-08-02 | 985 | 1,021 | 980 | 1,018 | 1,342,000 | 5,090 |
| 2004-07-30 | 973 | 981 | 971 | 976 | 1,039,000 | 4,880 |
| 2004-07-29 | 975 | 981 | 965 | 973 | 304,000 | 4,865 |
| 2004-07-28 | 990 | 990 | 978 | 981 | 594,000 | 4,905 |
| 2004-07-27 | 975 | 990 | 970 | 971 | 582,000 | 4,855 |
| 2004-07-26 | 988 | 988 | 974 | 976 | 437,000 | 4,880 |
| 2004-07-23 | 980 | 990 | 979 | 983 | 634,000 | 4,915 |
| 2004-07-22 | 997 | 997 | 979 | 987 | 391,000 | 4,935 |
| 2004-07-21 | 984 | 998 | 981 | 997 | 300,000 | 4,985 |
| 2004-07-20 | 982 | 982 | 972 | 976 | 417,000 | 4,880 |
| 2004-07-16 | 987 | 997 | 976 | 989 | 243,000 | 4,945 |
| 2004-07-15 | 985 | 990 | 978 | 986 | 431,000 | 4,930 |
| 2004-07-14 | 1,010 | 1,021 | 974 | 975 | 954,000 | 4,875 |
| 2004-07-13 | 1,001 | 1,022 | 998 | 1,021 | 677,000 | 5,105 |
| 2004-07-12 | 1,006 | 1,022 | 1,000 | 1,000 | 803,000 | 5,000 |
| 2004-07-09 | 978 | 987 | 977 | 986 | 1,107,000 | 4,930 |
| 2004-07-08 | 978 | 985 | 975 | 977 | 904,000 | 4,885 |
| 2004-07-07 | 981 | 985 | 975 | 979 | 891,000 | 4,895 |
| 2004-07-06 | 1,005 | 1,013 | 997 | 999 | 375,000 | 4,995 |
| 2004-07-05 | 1,028 | 1,028 | 1,008 | 1,009 | 494,000 | 5,045 |
| 2004-07-02 | 1,030 | 1,034 | 1,019 | 1,021 | 639,000 | 5,105 |
| 2004-07-01 | 1,040 | 1,045 | 1,029 | 1,029 | 763,000 | 5,145 |
| 2004-06-30 | 1,021 | 1,035 | 1,020 | 1,033 | 486,000 | 5,165 |
| 2004-06-29 | 1,020 | 1,030 | 1,020 | 1,028 | 424,000 | 5,140 |
| 2004-06-28 | 1,016 | 1,025 | 1,013 | 1,023 | 684,000 | 5,115 |
| 2004-06-25 | 1,020 | 1,025 | 1,010 | 1,018 | 836,000 | 5,090 |
| 2004-06-24 | 1,030 | 1,037 | 1,020 | 1,034 | 442,000 | 5,170 |
| 2004-06-23 | 1,006 | 1,029 | 1,005 | 1,029 | 611,000 | 5,145 |
| 2004-06-22 | 1,012 | 1,020 | 1,006 | 1,011 | 469,000 | 5,055 |
| 2004-06-21 | 1,022 | 1,031 | 1,012 | 1,012 | 466,000 | 5,060 |
| 2004-06-18 | 1,020 | 1,030 | 1,010 | 1,013 | 524,000 | 5,065 |
| 2004-06-17 | 1,029 | 1,029 | 1,007 | 1,020 | 690,000 | 5,100 |
| 2004-06-16 | 1,018 | 1,025 | 1,014 | 1,018 | 504,000 | 5,090 |
| 2004-06-15 | 1,015 | 1,018 | 1,002 | 1,008 | 577,000 | 5,040 |
| 2004-06-14 | 1,014 | 1,030 | 1,003 | 1,003 | 739,000 | 5,015 |
| 2004-06-11 | 1,024 | 1,042 | 1,022 | 1,025 | 1,296,000 | 5,125 |
| 2004-06-10 | 1,034 | 1,048 | 1,031 | 1,042 | 938,000 | 5,210 |
| 2004-06-09 | 1,023 | 1,040 | 1,019 | 1,040 | 584,000 | 5,200 |
| 2004-06-08 | 1,018 | 1,023 | 1,010 | 1,018 | 412,000 | 5,090 |
| 2004-06-07 | 991 | 1,013 | 991 | 1,006 | 893,000 | 5,030 |
| 2004-06-04 | 994 | 1,009 | 993 | 1,000 | 694,000 | 5,000 |
| 2004-06-03 | 1,005 | 1,024 | 992 | 1,000 | 673,000 | 5,000 |
| 2004-06-02 | 1,022 | 1,022 | 1,010 | 1,019 | 337,000 | 5,095 |
| 2004-06-01 | 1,020 | 1,025 | 1,004 | 1,021 | 214,000 | 5,105 |
| 2004-05-31 | 1,029 | 1,029 | 1,008 | 1,025 | 479,000 | 5,125 |
| 2004-05-28 | 1,018 | 1,024 | 1,005 | 1,020 | 1,106,000 | 5,100 |
| 2004-05-27 | 1,005 | 1,024 | 999 | 1,001 | 1,120,000 | 5,005 |
| 2004-05-26 | 998 | 1,004 | 987 | 1,004 | 656,000 | 5,020 |
| 2004-05-25 | 990 | 990 | 974 | 980 | 412,000 | 4,900 |
| 2004-05-24 | 1,000 | 1,001 | 985 | 990 | 598,000 | 4,950 |
| 2004-05-21 | 980 | 991 | 970 | 980 | 1,031,000 | 4,900 |
| 2004-05-20 | 961 | 981 | 956 | 979 | 1,081,000 | 4,895 |
| 2004-05-19 | 945 | 960 | 940 | 952 | 1,042,000 | 4,760 |
| 2004-05-18 | 933 | 945 | 931 | 945 | 1,043,000 | 4,725 |
| 2004-05-17 | 954 | 954 | 923 | 923 | 1,603,000 | 4,615 |
| 2004-05-14 | 958 | 960 | 940 | 954 | 1,096,000 | 4,770 |
| 2004-05-13 | 959 | 971 | 940 | 942 | 1,759,000 | 4,710 |
| 2004-05-12 | 942 | 975 | 922 | 957 | 4,245,000 | 4,785 |
| 2004-05-11 | 959 | 975 | 952 | 952 | 3,188,000 | 4,760 |
| 2004-05-10 | 1,003 | 1,053 | 996 | 1,006 | 3,409,000 | 5,030 |
| 2004-05-07 | 1,008 | 1,020 | 1,000 | 1,006 | 1,096,000 | 5,030 |
| 2004-05-06 | 1,030 | 1,030 | 1,010 | 1,010 | 871,000 | 5,050 |
| 2004-04-30 | 1,032 | 1,037 | 1,008 | 1,019 | 959,000 | 5,095 |
| 2004-04-28 | 1,039 | 1,053 | 1,035 | 1,042 | 803,000 | 5,210 |
| 2004-04-27 | 1,049 | 1,049 | 1,034 | 1,039 | 669,000 | 5,195 |
| 2004-04-26 | 1,024 | 1,046 | 1,021 | 1,044 | 569,000 | 5,220 |
| 2004-04-23 | 1,023 | 1,045 | 1,023 | 1,044 | 709,000 | 5,220 |
| 2004-04-22 | 1,051 | 1,051 | 1,030 | 1,033 | 656,000 | 5,165 |
| 2004-04-21 | 1,046 | 1,050 | 1,029 | 1,050 | 1,691,000 | 5,250 |
| 2004-04-20 | 1,015 | 1,026 | 1,009 | 1,026 | 890,000 | 5,130 |
| 2004-04-19 | 1,021 | 1,021 | 997 | 998 | 1,670,000 | 4,990 |
| 2004-04-16 | 982 | 1,008 | 973 | 1,005 | 1,444,000 | 5,025 |
| 2004-04-15 | 977 | 986 | 956 | 962 | 1,222,000 | 4,810 |
| 2004-04-14 | 986 | 986 | 964 | 967 | 1,141,000 | 4,835 |
| 2004-04-13 | 980 | 994 | 975 | 988 | 924,000 | 4,940 |
| 2004-04-12 | 982 | 985 | 970 | 980 | 667,000 | 4,900 |
| 2004-04-09 | 993 | 993 | 973 | 982 | 1,263,000 | 4,910 |
| 2004-04-08 | 1,004 | 1,005 | 990 | 992 | 1,114,000 | 4,960 |
| 2004-04-07 | 996 | 1,007 | 986 | 1,007 | 933,000 | 5,035 |
| 2004-04-06 | 1,005 | 1,009 | 984 | 992 | 2,048,000 | 4,960 |
| 2004-04-05 | 1,012 | 1,019 | 1,006 | 1,009 | 1,603,000 | 5,045 |
| 2004-04-02 | 1,005 | 1,024 | 1,002 | 1,008 | 989,000 | 5,040 |
| 2004-04-01 | 1,021 | 1,031 | 999 | 1,023 | 1,860,000 | 5,115 |
| 2004-03-31 | 1,010 | 1,046 | 1,010 | 1,044 | 1,183,000 | 5,220 |
| 2004-03-30 | 1,023 | 1,032 | 1,008 | 1,014 | 1,007,000 | 5,070 |
| 2004-03-29 | 1,037 | 1,055 | 1,022 | 1,043 | 1,307,000 | 5,215 |
| 2004-03-26 | 1,002 | 1,035 | 1,000 | 1,027 | 1,672,000 | 5,135 |
| 2004-03-25 | 976 | 990 | 970 | 990 | 1,610,000 | 4,950 |
| 2004-03-24 | 937 | 962 | 933 | 959 | 1,075,000 | 4,795 |
| 2004-03-23 | 936 | 947 | 934 | 947 | 1,581,000 | 4,735 |
| 2004-03-22 | 965 | 965 | 942 | 951 | 1,346,000 | 4,755 |
| 2004-03-19 | 986 | 1,000 | 965 | 969 | 1,858,000 | 4,845 |
| 2004-03-18 | 990 | 1,002 | 983 | 1,000 | 1,388,000 | 5,000 |
| 2004-03-17 | 957 | 990 | 957 | 989 | 1,287,000 | 4,945 |
| 2004-03-16 | 973 | 973 | 963 | 965 | 520,000 | 4,825 |
| 2004-03-15 | 970 | 976 | 965 | 973 | 692,000 | 4,865 |
| 2004-03-12 | 967 | 976 | 963 | 968 | 851,000 | 4,840 |
| 2004-03-11 | 977 | 990 | 977 | 977 | 819,000 | 4,885 |
| 2004-03-10 | 986 | 996 | 971 | 977 | 1,324,000 | 4,885 |
| 2004-03-09 | 959 | 986 | 959 | 985 | 1,564,000 | 4,925 |
| 2004-03-08 | 966 | 966 | 955 | 957 | 1,566,000 | 4,785 |
| 2004-03-05 | 973 | 976 | 956 | 976 | 1,600,000 | 4,880 |
| 2004-03-04 | 971 | 997 | 971 | 983 | 1,288,000 | 4,915 |
| 2004-03-03 | 969 | 976 | 957 | 959 | 1,824,000 | 4,795 |
| 2004-03-02 | 984 | 992 | 975 | 992 | 1,239,000 | 4,960 |
| 2004-03-01 | 958 | 1,000 | 953 | 994 | 3,458,000 | 4,970 |
| 2004-02-27 | 939 | 952 | 932 | 939 | 1,917,000 | 4,695 |
| 2004-02-26 | 946 | 946 | 936 | 939 | 962,000 | 4,695 |
| 2004-02-25 | 933 | 951 | 930 | 946 | 1,947,000 | 4,730 |
| 2004-02-24 | 936 | 943 | 917 | 917 | 1,307,000 | 4,585 |
| 2004-02-23 | 923 | 949 | 923 | 935 | 1,942,000 | 4,675 |
| 2004-02-20 | 905 | 920 | 905 | 917 | 658,000 | 4,585 |
| 2004-02-19 | 909 | 912 | 903 | 905 | 654,000 | 4,525 |
| 2004-02-18 | 903 | 906 | 892 | 900 | 1,191,000 | 4,500 |
| 2004-02-17 | 894 | 906 | 894 | 906 | 1,341,000 | 4,530 |
| 2004-02-16 | 884 | 893 | 881 | 893 | 1,112,000 | 4,465 |
| 2004-02-13 | 900 | 900 | 872 | 874 | 1,563,000 | 4,370 |
| 2004-02-12 | 901 | 916 | 895 | 901 | 3,637,000 | 4,505 |
| 2004-02-10 | 900 | 912 | 900 | 900 | 3,654,000 | 4,500 |
| 2004-02-09 | 880 | 897 | 879 | 894 | 2,880,000 | 4,470 |
| 2004-02-06 | 837 | 867 | 830 | 867 | 1,836,000 | 4,335 |
| 2004-02-05 | 821 | 834 | 821 | 827 | 829,000 | 4,135 |
| 2004-02-04 | 839 | 840 | 821 | 821 | 510,000 | 4,105 |
| 2004-02-03 | 842 | 842 | 824 | 834 | 697,000 | 4,170 |
| 2004-02-02 | 831 | 839 | 822 | 822 | 568,000 | 4,110 |
| 2004-01-30 | 837 | 845 | 821 | 821 | 1,002,000 | 4,105 |
| 2004-01-29 | 815 | 831 | 815 | 819 | 883,000 | 4,095 |
| 2004-01-28 | 831 | 834 | 825 | 825 | 406,000 | 4,125 |
| 2004-01-27 | 849 | 855 | 842 | 843 | 658,000 | 4,215 |
| 2004-01-26 | 847 | 854 | 839 | 853 | 908,000 | 4,265 |
| 2004-01-23 | 839 | 865 | 838 | 857 | 1,196,000 | 4,285 |
| 2004-01-22 | 865 | 876 | 848 | 859 | 2,120,000 | 4,295 |
| 2004-01-21 | 834 | 866 | 830 | 850 | 2,310,000 | 4,250 |
| 2004-01-20 | 826 | 835 | 823 | 829 | 889,000 | 4,145 |
| 2004-01-19 | 815 | 827 | 806 | 825 | 1,280,000 | 4,125 |
| 2004-01-16 | 792 | 798 | 790 | 795 | 1,224,000 | 3,975 |
| 2004-01-15 | 806 | 817 | 784 | 791 | 1,678,000 | 3,955 |
| 2004-01-14 | 811 | 811 | 799 | 806 | 1,247,000 | 4,030 |
| 2004-01-13 | 826 | 826 | 810 | 812 | 618,000 | 4,060 |
| 2004-01-09 | 823 | 830 | 823 | 826 | 829,000 | 4,130 |
| 2004-01-08 | 823 | 833 | 823 | 827 | 1,000,000 | 4,135 |
| 2004-01-07 | 829 | 830 | 822 | 828 | 1,172,000 | 4,140 |
| 2004-01-06 | 840 | 840 | 812 | 820 | 1,125,000 | 4,100 |
| 2004-01-05 | 829 | 837 | 813 | 837 | 639,000 | 4,185 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
