4206 アイカ工業(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 | 1,254 | 1,273 | 1,254 | 1,265 | 60,900 | 1,265 |
| 2004-12-29 | 1,254 | 1,258 | 1,243 | 1,250 | 85,300 | 1,250 |
| 2004-12-28 | 1,250 | 1,259 | 1,250 | 1,258 | 56,500 | 1,258 |
| 2004-12-27 | 1,259 | 1,264 | 1,256 | 1,258 | 121,400 | 1,258 |
| 2004-12-24 | 1,257 | 1,263 | 1,246 | 1,259 | 111,600 | 1,259 |
| 2004-12-22 | 1,253 | 1,264 | 1,242 | 1,244 | 116,500 | 1,244 |
| 2004-12-21 | 1,218 | 1,258 | 1,218 | 1,254 | 299,100 | 1,254 |
| 2004-12-20 | 1,200 | 1,220 | 1,200 | 1,216 | 183,900 | 1,216 |
| 2004-12-17 | 1,193 | 1,209 | 1,180 | 1,193 | 234,600 | 1,193 |
| 2004-12-16 | 1,198 | 1,201 | 1,186 | 1,193 | 154,400 | 1,193 |
| 2004-12-15 | 1,200 | 1,210 | 1,200 | 1,206 | 102,900 | 1,206 |
| 2004-12-14 | 1,200 | 1,210 | 1,195 | 1,208 | 110,300 | 1,208 |
| 2004-12-13 | 1,210 | 1,211 | 1,195 | 1,199 | 116,500 | 1,199 |
| 2004-12-10 | 1,221 | 1,221 | 1,196 | 1,197 | 477,600 | 1,197 |
| 2004-12-09 | 1,200 | 1,205 | 1,193 | 1,201 | 543,900 | 1,201 |
| 2004-12-08 | 1,175 | 1,200 | 1,171 | 1,195 | 332,000 | 1,195 |
| 2004-12-07 | 1,185 | 1,185 | 1,173 | 1,176 | 141,800 | 1,176 |
| 2004-12-06 | 1,181 | 1,188 | 1,179 | 1,183 | 240,200 | 1,183 |
| 2004-12-03 | 1,175 | 1,186 | 1,171 | 1,179 | 364,000 | 1,179 |
| 2004-12-02 | 1,184 | 1,194 | 1,169 | 1,194 | 356,400 | 1,194 |
| 2004-12-01 | 1,182 | 1,184 | 1,157 | 1,159 | 331,800 | 1,159 |
| 2004-11-30 | 1,187 | 1,198 | 1,182 | 1,188 | 317,200 | 1,188 |
| 2004-11-29 | 1,212 | 1,215 | 1,180 | 1,198 | 391,800 | 1,198 |
| 2004-11-26 | 1,200 | 1,216 | 1,190 | 1,203 | 101,400 | 1,203 |
| 2004-11-25 | 1,182 | 1,205 | 1,181 | 1,190 | 266,600 | 1,190 |
| 2004-11-24 | 1,199 | 1,218 | 1,191 | 1,196 | 295,100 | 1,196 |
| 2004-11-22 | 1,230 | 1,232 | 1,200 | 1,219 | 327,300 | 1,219 |
| 2004-11-19 | 1,205 | 1,238 | 1,195 | 1,230 | 252,600 | 1,230 |
| 2004-11-18 | 1,220 | 1,220 | 1,180 | 1,187 | 454,000 | 1,187 |
| 2004-11-17 | 1,257 | 1,265 | 1,219 | 1,224 | 369,900 | 1,224 |
| 2004-11-16 | 1,287 | 1,295 | 1,252 | 1,257 | 173,400 | 1,257 |
| 2004-11-15 | 1,285 | 1,295 | 1,267 | 1,289 | 306,300 | 1,289 |
| 2004-11-12 | 1,224 | 1,259 | 1,215 | 1,245 | 378,000 | 1,245 |
| 2004-11-11 | 1,260 | 1,267 | 1,230 | 1,244 | 200,300 | 1,244 |
| 2004-11-10 | 1,265 | 1,277 | 1,264 | 1,270 | 97,600 | 1,270 |
| 2004-11-09 | 1,286 | 1,292 | 1,270 | 1,278 | 106,200 | 1,278 |
| 2004-11-08 | 1,303 | 1,305 | 1,283 | 1,296 | 147,000 | 1,296 |
| 2004-11-05 | 1,310 | 1,312 | 1,290 | 1,300 | 204,300 | 1,300 |
| 2004-11-04 | 1,305 | 1,305 | 1,286 | 1,292 | 223,400 | 1,292 |
| 2004-11-02 | 1,279 | 1,279 | 1,260 | 1,267 | 121,100 | 1,267 |
| 2004-11-01 | 1,253 | 1,268 | 1,253 | 1,259 | 52,800 | 1,259 |
| 2004-10-29 | 1,274 | 1,274 | 1,264 | 1,266 | 99,500 | 1,266 |
| 2004-10-28 | 1,276 | 1,280 | 1,263 | 1,274 | 293,000 | 1,274 |
| 2004-10-27 | 1,281 | 1,310 | 1,274 | 1,276 | 134,000 | 1,276 |
| 2004-10-26 | 1,280 | 1,308 | 1,275 | 1,290 | 166,900 | 1,290 |
| 2004-10-25 | 1,293 | 1,295 | 1,275 | 1,283 | 169,600 | 1,283 |
| 2004-10-22 | 1,314 | 1,314 | 1,290 | 1,307 | 209,600 | 1,307 |
| 2004-10-21 | 1,325 | 1,337 | 1,296 | 1,328 | 120,600 | 1,328 |
| 2004-10-20 | 1,370 | 1,376 | 1,323 | 1,323 | 143,500 | 1,323 |
| 2004-10-19 | 1,340 | 1,379 | 1,337 | 1,370 | 152,400 | 1,370 |
| 2004-10-18 | 1,352 | 1,353 | 1,333 | 1,337 | 104,000 | 1,337 |
| 2004-10-15 | 1,350 | 1,357 | 1,340 | 1,352 | 116,100 | 1,352 |
| 2004-10-14 | 1,387 | 1,387 | 1,350 | 1,362 | 79,000 | 1,362 |
| 2004-10-13 | 1,389 | 1,395 | 1,373 | 1,387 | 116,800 | 1,387 |
| 2004-10-12 | 1,413 | 1,413 | 1,391 | 1,393 | 97,700 | 1,393 |
| 2004-10-08 | 1,422 | 1,422 | 1,414 | 1,418 | 71,900 | 1,418 |
| 2004-10-07 | 1,430 | 1,430 | 1,411 | 1,420 | 77,600 | 1,420 |
| 2004-10-06 | 1,417 | 1,431 | 1,417 | 1,428 | 106,400 | 1,428 |
| 2004-10-05 | 1,432 | 1,438 | 1,430 | 1,436 | 124,200 | 1,436 |
| 2004-10-04 | 1,420 | 1,444 | 1,414 | 1,441 | 145,000 | 1,441 |
| 2004-10-01 | 1,362 | 1,420 | 1,362 | 1,408 | 221,200 | 1,408 |
| 2004-09-30 | 1,385 | 1,400 | 1,380 | 1,380 | 183,200 | 1,380 |
| 2004-09-29 | 1,397 | 1,405 | 1,382 | 1,385 | 52,900 | 1,385 |
| 2004-09-28 | 1,415 | 1,427 | 1,378 | 1,384 | 150,700 | 1,384 |
| 2004-09-27 | 1,428 | 1,430 | 1,418 | 1,427 | 207,900 | 1,427 |
| 2004-09-24 | 1,412 | 1,430 | 1,402 | 1,423 | 212,700 | 1,423 |
| 2004-09-22 | 1,445 | 1,445 | 1,411 | 1,411 | 222,000 | 1,411 |
| 2004-09-21 | 1,418 | 1,435 | 1,413 | 1,427 | 221,400 | 1,427 |
| 2004-09-17 | 1,386 | 1,415 | 1,386 | 1,409 | 247,800 | 1,409 |
| 2004-09-16 | 1,381 | 1,400 | 1,368 | 1,382 | 60,900 | 1,382 |
| 2004-09-15 | 1,418 | 1,418 | 1,393 | 1,401 | 81,500 | 1,401 |
| 2004-09-14 | 1,400 | 1,421 | 1,396 | 1,413 | 137,400 | 1,413 |
| 2004-09-13 | 1,361 | 1,399 | 1,361 | 1,387 | 73,700 | 1,387 |
| 2004-09-10 | 1,387 | 1,387 | 1,366 | 1,381 | 204,000 | 1,381 |
| 2004-09-09 | 1,423 | 1,423 | 1,387 | 1,388 | 101,200 | 1,388 |
| 2004-09-08 | 1,401 | 1,426 | 1,401 | 1,415 | 177,500 | 1,415 |
| 2004-09-07 | 1,391 | 1,400 | 1,379 | 1,400 | 205,500 | 1,400 |
| 2004-09-06 | 1,341 | 1,400 | 1,341 | 1,386 | 189,700 | 1,386 |
| 2004-09-03 | 1,354 | 1,355 | 1,336 | 1,340 | 96,600 | 1,340 |
| 2004-09-02 | 1,368 | 1,368 | 1,338 | 1,345 | 88,700 | 1,345 |
| 2004-09-01 | 1,330 | 1,344 | 1,323 | 1,341 | 167,200 | 1,341 |
| 2004-08-31 | 1,299 | 1,324 | 1,281 | 1,310 | 159,600 | 1,310 |
| 2004-08-30 | 1,291 | 1,307 | 1,290 | 1,299 | 96,200 | 1,299 |
| 2004-08-27 | 1,302 | 1,302 | 1,282 | 1,289 | 304,400 | 1,289 |
| 2004-08-26 | 1,332 | 1,332 | 1,296 | 1,296 | 60,900 | 1,296 |
| 2004-08-25 | 1,313 | 1,318 | 1,300 | 1,316 | 87,300 | 1,316 |
| 2004-08-24 | 1,320 | 1,328 | 1,307 | 1,310 | 110,700 | 1,310 |
| 2004-08-23 | 1,320 | 1,330 | 1,312 | 1,319 | 84,700 | 1,319 |
| 2004-08-20 | 1,308 | 1,325 | 1,301 | 1,312 | 196,400 | 1,312 |
| 2004-08-19 | 1,300 | 1,312 | 1,297 | 1,308 | 109,500 | 1,308 |
| 2004-08-18 | 1,319 | 1,319 | 1,285 | 1,298 | 141,600 | 1,298 |
| 2004-08-17 | 1,271 | 1,307 | 1,270 | 1,306 | 133,900 | 1,306 |
| 2004-08-16 | 1,278 | 1,280 | 1,250 | 1,268 | 232,300 | 1,268 |
| 2004-08-13 | 1,354 | 1,354 | 1,291 | 1,293 | 249,200 | 1,293 |
| 2004-08-12 | 1,353 | 1,376 | 1,350 | 1,353 | 173,900 | 1,353 |
| 2004-08-11 | 1,350 | 1,359 | 1,330 | 1,340 | 90,200 | 1,340 |
| 2004-08-10 | 1,323 | 1,324 | 1,302 | 1,314 | 128,400 | 1,314 |
| 2004-08-09 | 1,335 | 1,335 | 1,300 | 1,327 | 108,800 | 1,327 |
| 2004-08-06 | 1,340 | 1,359 | 1,323 | 1,336 | 68,100 | 1,336 |
| 2004-08-05 | 1,354 | 1,380 | 1,338 | 1,345 | 153,400 | 1,345 |
| 2004-08-04 | 1,330 | 1,339 | 1,315 | 1,329 | 108,900 | 1,329 |
| 2004-08-03 | 1,372 | 1,379 | 1,340 | 1,341 | 70,600 | 1,341 |
| 2004-08-02 | 1,390 | 1,399 | 1,365 | 1,372 | 97,900 | 1,372 |
| 2004-07-30 | 1,374 | 1,389 | 1,367 | 1,377 | 161,000 | 1,377 |
| 2004-07-29 | 1,355 | 1,374 | 1,351 | 1,354 | 216,000 | 1,354 |
| 2004-07-28 | 1,404 | 1,428 | 1,360 | 1,369 | 411,000 | 1,369 |
| 2004-07-27 | 1,333 | 1,363 | 1,300 | 1,304 | 579,000 | 1,304 |
| 2004-07-26 | 1,377 | 1,388 | 1,325 | 1,325 | 383,000 | 1,325 |
| 2004-07-23 | 1,447 | 1,447 | 1,406 | 1,417 | 129,000 | 1,417 |
| 2004-07-22 | 1,464 | 1,464 | 1,438 | 1,446 | 167,000 | 1,446 |
| 2004-07-21 | 1,490 | 1,506 | 1,470 | 1,484 | 87,000 | 1,484 |
| 2004-07-20 | 1,509 | 1,510 | 1,465 | 1,492 | 153,000 | 1,492 |
| 2004-07-16 | 1,474 | 1,511 | 1,460 | 1,509 | 285,000 | 1,509 |
| 2004-07-15 | 1,462 | 1,470 | 1,441 | 1,467 | 193,000 | 1,467 |
| 2004-07-14 | 1,473 | 1,487 | 1,440 | 1,440 | 97,000 | 1,440 |
| 2004-07-13 | 1,499 | 1,499 | 1,465 | 1,473 | 153,000 | 1,473 |
| 2004-07-12 | 1,483 | 1,517 | 1,482 | 1,517 | 154,000 | 1,517 |
| 2004-07-09 | 1,478 | 1,490 | 1,465 | 1,484 | 179,000 | 1,484 |
| 2004-07-08 | 1,470 | 1,487 | 1,450 | 1,458 | 133,000 | 1,458 |
| 2004-07-07 | 1,455 | 1,467 | 1,452 | 1,454 | 220,000 | 1,454 |
| 2004-07-06 | 1,451 | 1,474 | 1,451 | 1,470 | 225,000 | 1,470 |
| 2004-07-05 | 1,466 | 1,478 | 1,460 | 1,462 | 168,000 | 1,462 |
| 2004-07-02 | 1,494 | 1,524 | 1,473 | 1,501 | 371,000 | 1,501 |
| 2004-07-01 | 1,498 | 1,542 | 1,490 | 1,535 | 604,000 | 1,535 |
| 2004-06-30 | 1,475 | 1,480 | 1,454 | 1,458 | 392,000 | 1,458 |
| 2004-06-29 | 1,482 | 1,491 | 1,463 | 1,475 | 305,000 | 1,475 |
| 2004-06-28 | 1,460 | 1,512 | 1,448 | 1,512 | 490,000 | 1,512 |
| 2004-06-25 | 1,437 | 1,483 | 1,430 | 1,459 | 317,000 | 1,459 |
| 2004-06-24 | 1,421 | 1,448 | 1,421 | 1,437 | 171,000 | 1,437 |
| 2004-06-23 | 1,429 | 1,445 | 1,413 | 1,416 | 174,000 | 1,416 |
| 2004-06-22 | 1,425 | 1,436 | 1,410 | 1,430 | 155,000 | 1,430 |
| 2004-06-21 | 1,394 | 1,450 | 1,383 | 1,433 | 386,000 | 1,433 |
| 2004-06-18 | 1,386 | 1,399 | 1,366 | 1,381 | 232,000 | 1,381 |
| 2004-06-17 | 1,360 | 1,387 | 1,360 | 1,386 | 114,000 | 1,386 |
| 2004-06-16 | 1,350 | 1,384 | 1,347 | 1,380 | 124,000 | 1,380 |
| 2004-06-15 | 1,379 | 1,379 | 1,357 | 1,358 | 75,000 | 1,358 |
| 2004-06-14 | 1,395 | 1,398 | 1,371 | 1,381 | 134,000 | 1,381 |
| 2004-06-11 | 1,380 | 1,396 | 1,380 | 1,392 | 287,000 | 1,392 |
| 2004-06-10 | 1,366 | 1,379 | 1,361 | 1,379 | 122,000 | 1,379 |
| 2004-06-09 | 1,380 | 1,380 | 1,358 | 1,363 | 83,000 | 1,363 |
| 2004-06-08 | 1,373 | 1,399 | 1,361 | 1,398 | 329,000 | 1,398 |
| 2004-06-07 | 1,339 | 1,377 | 1,339 | 1,359 | 229,000 | 1,359 |
| 2004-06-04 | 1,302 | 1,344 | 1,302 | 1,339 | 214,000 | 1,339 |
| 2004-06-03 | 1,334 | 1,342 | 1,302 | 1,302 | 105,000 | 1,302 |
| 2004-06-02 | 1,320 | 1,355 | 1,320 | 1,334 | 425,000 | 1,334 |
| 2004-06-01 | 1,311 | 1,321 | 1,300 | 1,318 | 152,000 | 1,318 |
| 2004-05-31 | 1,318 | 1,323 | 1,296 | 1,320 | 318,000 | 1,320 |
| 2004-05-28 | 1,335 | 1,335 | 1,310 | 1,318 | 277,000 | 1,318 |
| 2004-05-27 | 1,323 | 1,350 | 1,310 | 1,341 | 236,000 | 1,341 |
| 2004-05-26 | 1,330 | 1,350 | 1,305 | 1,337 | 561,000 | 1,337 |
| 2004-05-25 | 1,312 | 1,316 | 1,276 | 1,313 | 438,000 | 1,313 |
| 2004-05-24 | 1,280 | 1,325 | 1,275 | 1,312 | 1,068,000 | 1,312 |
| 2004-05-21 | 1,230 | 1,258 | 1,210 | 1,252 | 473,000 | 1,252 |
| 2004-05-20 | 1,210 | 1,226 | 1,200 | 1,224 | 365,000 | 1,224 |
| 2004-05-19 | 1,189 | 1,217 | 1,176 | 1,210 | 379,000 | 1,210 |
| 2004-05-18 | 1,150 | 1,212 | 1,136 | 1,193 | 626,000 | 1,193 |
| 2004-05-17 | 1,146 | 1,150 | 1,088 | 1,093 | 181,000 | 1,093 |
| 2004-05-14 | 1,119 | 1,150 | 1,116 | 1,125 | 135,000 | 1,125 |
| 2004-05-13 | 1,152 | 1,163 | 1,130 | 1,139 | 164,000 | 1,139 |
| 2004-05-12 | 1,114 | 1,167 | 1,111 | 1,152 | 118,000 | 1,152 |
| 2004-05-11 | 1,091 | 1,176 | 1,071 | 1,134 | 260,000 | 1,134 |
| 2004-05-10 | 1,190 | 1,190 | 1,110 | 1,121 | 268,000 | 1,121 |
| 2004-05-07 | 1,205 | 1,205 | 1,180 | 1,190 | 134,000 | 1,190 |
| 2004-05-06 | 1,200 | 1,211 | 1,189 | 1,206 | 221,000 | 1,206 |
| 2004-04-30 | 1,201 | 1,202 | 1,170 | 1,200 | 208,000 | 1,200 |
| 2004-04-28 | 1,200 | 1,209 | 1,192 | 1,200 | 152,000 | 1,200 |
| 2004-04-27 | 1,217 | 1,217 | 1,198 | 1,206 | 160,000 | 1,206 |
| 2004-04-26 | 1,215 | 1,222 | 1,205 | 1,216 | 190,000 | 1,216 |
| 2004-04-23 | 1,227 | 1,230 | 1,212 | 1,226 | 175,000 | 1,226 |
| 2004-04-22 | 1,245 | 1,245 | 1,220 | 1,227 | 277,000 | 1,227 |
| 2004-04-21 | 1,220 | 1,245 | 1,205 | 1,245 | 746,000 | 1,245 |
| 2004-04-20 | 1,240 | 1,241 | 1,212 | 1,231 | 259,000 | 1,231 |
| 2004-04-19 | 1,252 | 1,252 | 1,221 | 1,238 | 225,000 | 1,238 |
| 2004-04-16 | 1,247 | 1,267 | 1,245 | 1,252 | 298,000 | 1,252 |
| 2004-04-15 | 1,252 | 1,259 | 1,234 | 1,240 | 395,000 | 1,240 |
| 2004-04-14 | 1,248 | 1,267 | 1,231 | 1,267 | 413,000 | 1,267 |
| 2004-04-13 | 1,219 | 1,252 | 1,215 | 1,249 | 767,000 | 1,249 |
| 2004-04-12 | 1,205 | 1,219 | 1,203 | 1,219 | 210,000 | 1,219 |
| 2004-04-09 | 1,220 | 1,225 | 1,213 | 1,219 | 126,000 | 1,219 |
| 2004-04-08 | 1,233 | 1,242 | 1,231 | 1,235 | 226,000 | 1,235 |
| 2004-04-07 | 1,251 | 1,251 | 1,231 | 1,233 | 161,000 | 1,233 |
| 2004-04-06 | 1,250 | 1,270 | 1,250 | 1,251 | 110,000 | 1,251 |
| 2004-04-05 | 1,290 | 1,291 | 1,252 | 1,262 | 164,000 | 1,262 |
| 2004-04-02 | 1,241 | 1,296 | 1,240 | 1,290 | 382,000 | 1,290 |
| 2004-04-01 | 1,250 | 1,250 | 1,206 | 1,228 | 232,000 | 1,228 |
| 2004-03-31 | 1,200 | 1,253 | 1,200 | 1,253 | 311,000 | 1,253 |
| 2004-03-30 | 1,205 | 1,217 | 1,197 | 1,216 | 193,000 | 1,216 |
| 2004-03-29 | 1,206 | 1,206 | 1,186 | 1,198 | 289,000 | 1,198 |
| 2004-03-26 | 1,205 | 1,217 | 1,201 | 1,206 | 202,000 | 1,206 |
| 2004-03-25 | 1,200 | 1,214 | 1,200 | 1,207 | 209,000 | 1,207 |
| 2004-03-24 | 1,193 | 1,209 | 1,184 | 1,205 | 181,000 | 1,205 |
| 2004-03-23 | 1,177 | 1,196 | 1,172 | 1,191 | 144,000 | 1,191 |
| 2004-03-22 | 1,171 | 1,202 | 1,171 | 1,182 | 109,000 | 1,182 |
| 2004-03-19 | 1,204 | 1,205 | 1,181 | 1,184 | 213,000 | 1,184 |
| 2004-03-18 | 1,205 | 1,208 | 1,180 | 1,203 | 279,000 | 1,203 |
| 2004-03-17 | 1,173 | 1,200 | 1,170 | 1,197 | 395,000 | 1,197 |
| 2004-03-16 | 1,175 | 1,190 | 1,173 | 1,180 | 387,000 | 1,180 |
| 2004-03-15 | 1,209 | 1,220 | 1,171 | 1,189 | 410,000 | 1,189 |
| 2004-03-12 | 1,190 | 1,209 | 1,188 | 1,207 | 624,000 | 1,207 |
| 2004-03-11 | 1,168 | 1,204 | 1,140 | 1,188 | 789,000 | 1,188 |
| 2004-03-10 | 1,119 | 1,168 | 1,100 | 1,166 | 848,000 | 1,166 |
| 2004-03-09 | 1,054 | 1,098 | 1,054 | 1,097 | 267,000 | 1,097 |
| 2004-03-08 | 1,065 | 1,076 | 1,064 | 1,074 | 105,000 | 1,074 |
| 2004-03-05 | 1,071 | 1,071 | 1,050 | 1,065 | 190,000 | 1,065 |
| 2004-03-04 | 1,061 | 1,077 | 1,060 | 1,070 | 185,000 | 1,070 |
| 2004-03-03 | 1,068 | 1,068 | 1,050 | 1,055 | 184,000 | 1,055 |
| 2004-03-02 | 1,064 | 1,078 | 1,057 | 1,065 | 230,000 | 1,065 |
| 2004-03-01 | 1,057 | 1,068 | 1,056 | 1,064 | 170,000 | 1,064 |
| 2004-02-27 | 1,029 | 1,041 | 1,029 | 1,037 | 152,000 | 1,037 |
| 2004-02-26 | 1,025 | 1,033 | 1,021 | 1,029 | 178,000 | 1,029 |
| 2004-02-25 | 1,027 | 1,033 | 1,020 | 1,032 | 184,000 | 1,032 |
| 2004-02-24 | 1,020 | 1,030 | 1,020 | 1,026 | 167,000 | 1,026 |
| 2004-02-23 | 1,012 | 1,025 | 1,009 | 1,018 | 83,000 | 1,018 |
| 2004-02-20 | 1,021 | 1,021 | 1,004 | 1,010 | 125,000 | 1,010 |
| 2004-02-19 | 1,022 | 1,025 | 1,017 | 1,021 | 157,000 | 1,021 |
| 2004-02-18 | 1,010 | 1,018 | 1,007 | 1,018 | 257,000 | 1,018 |
| 2004-02-17 | 1,014 | 1,014 | 1,001 | 1,008 | 175,000 | 1,008 |
| 2004-02-16 | 1,001 | 1,004 | 996 | 1,004 | 297,000 | 1,004 |
| 2004-02-13 | 1,007 | 1,010 | 992 | 995 | 249,000 | 995 |
| 2004-02-12 | 1,009 | 1,014 | 1,000 | 1,003 | 178,000 | 1,003 |
| 2004-02-10 | 1,005 | 1,019 | 1,000 | 1,002 | 145,000 | 1,002 |
| 2004-02-09 | 1,011 | 1,015 | 1,001 | 1,005 | 243,000 | 1,005 |
| 2004-02-06 | 1,055 | 1,055 | 1,001 | 1,004 | 361,000 | 1,004 |
| 2004-02-05 | 1,038 | 1,045 | 1,034 | 1,041 | 87,000 | 1,041 |
| 2004-02-04 | 1,072 | 1,074 | 1,041 | 1,055 | 139,000 | 1,055 |
| 2004-02-03 | 1,068 | 1,068 | 1,046 | 1,063 | 317,000 | 1,063 |
| 2004-02-02 | 1,061 | 1,073 | 1,057 | 1,065 | 349,000 | 1,065 |
| 2004-01-30 | 1,025 | 1,045 | 1,025 | 1,041 | 309,000 | 1,041 |
| 2004-01-29 | 1,007 | 1,025 | 1,000 | 1,016 | 369,000 | 1,016 |
| 2004-01-28 | 1,019 | 1,019 | 1,006 | 1,007 | 140,000 | 1,007 |
| 2004-01-27 | 1,042 | 1,042 | 1,011 | 1,019 | 209,000 | 1,019 |
| 2004-01-26 | 1,041 | 1,044 | 1,020 | 1,028 | 258,000 | 1,028 |
| 2004-01-23 | 1,032 | 1,032 | 1,012 | 1,029 | 278,000 | 1,029 |
| 2004-01-22 | 1,052 | 1,053 | 1,031 | 1,034 | 205,000 | 1,034 |
| 2004-01-21 | 1,064 | 1,064 | 1,050 | 1,050 | 101,000 | 1,050 |
| 2004-01-20 | 1,065 | 1,070 | 1,051 | 1,053 | 221,000 | 1,053 |
| 2004-01-19 | 1,073 | 1,073 | 1,059 | 1,060 | 67,000 | 1,060 |
| 2004-01-16 | 1,050 | 1,066 | 1,050 | 1,060 | 99,000 | 1,060 |
| 2004-01-15 | 1,090 | 1,090 | 1,047 | 1,048 | 260,000 | 1,048 |
| 2004-01-14 | 1,100 | 1,100 | 1,091 | 1,093 | 154,000 | 1,093 |
| 2004-01-13 | 1,121 | 1,121 | 1,102 | 1,110 | 145,000 | 1,110 |
| 2004-01-09 | 1,125 | 1,129 | 1,115 | 1,117 | 102,000 | 1,117 |
| 2004-01-08 | 1,106 | 1,122 | 1,105 | 1,114 | 95,000 | 1,114 |
| 2004-01-07 | 1,138 | 1,138 | 1,101 | 1,126 | 80,000 | 1,126 |
| 2004-01-06 | 1,125 | 1,138 | 1,125 | 1,127 | 128,000 | 1,127 |
| 2004-01-05 | 1,111 | 1,120 | 1,111 | 1,120 | 71,000 | 1,120 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
