4502 武田薬品工業(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 | 5,130 | 5,160 | 5,120 | 5,160 | 1,058,200 | 5,160 |
| 2004-12-29 | 5,150 | 5,160 | 5,090 | 5,090 | 1,227,400 | 5,090 |
| 2004-12-28 | 5,070 | 5,120 | 5,070 | 5,100 | 1,342,800 | 5,100 |
| 2004-12-27 | 5,110 | 5,130 | 5,080 | 5,090 | 914,600 | 5,090 |
| 2004-12-24 | 5,120 | 5,140 | 5,090 | 5,120 | 2,879,800 | 5,120 |
| 2004-12-22 | 5,060 | 5,070 | 5,000 | 5,000 | 3,792,300 | 5,000 |
| 2004-12-21 | 4,980 | 5,050 | 4,950 | 4,990 | 8,889,700 | 4,990 |
| 2004-12-20 | 5,210 | 5,250 | 5,190 | 5,190 | 1,845,400 | 5,190 |
| 2004-12-17 | 5,270 | 5,320 | 5,250 | 5,310 | 2,255,000 | 5,310 |
| 2004-12-16 | 5,130 | 5,260 | 5,130 | 5,200 | 2,086,700 | 5,200 |
| 2004-12-15 | 5,160 | 5,210 | 5,140 | 5,170 | 1,503,300 | 5,170 |
| 2004-12-14 | 5,130 | 5,170 | 5,090 | 5,170 | 1,720,000 | 5,170 |
| 2004-12-13 | 5,120 | 5,130 | 5,070 | 5,080 | 1,373,000 | 5,080 |
| 2004-12-10 | 5,070 | 5,150 | 5,070 | 5,090 | 5,428,900 | 5,090 |
| 2004-12-09 | 5,100 | 5,130 | 5,060 | 5,100 | 2,775,600 | 5,100 |
| 2004-12-08 | 5,050 | 5,120 | 5,040 | 5,110 | 1,981,900 | 5,110 |
| 2004-12-07 | 5,120 | 5,130 | 5,020 | 5,020 | 2,065,000 | 5,020 |
| 2004-12-06 | 5,110 | 5,120 | 5,070 | 5,090 | 1,438,900 | 5,090 |
| 2004-12-03 | 5,140 | 5,170 | 5,120 | 5,140 | 2,348,700 | 5,140 |
| 2004-12-02 | 5,100 | 5,110 | 5,060 | 5,090 | 1,825,900 | 5,090 |
| 2004-12-01 | 5,030 | 5,050 | 5,010 | 5,010 | 2,490,900 | 5,010 |
| 2004-11-30 | 5,080 | 5,100 | 5,050 | 5,060 | 2,223,200 | 5,060 |
| 2004-11-29 | 5,120 | 5,160 | 5,120 | 5,120 | 1,457,800 | 5,120 |
| 2004-11-26 | 5,130 | 5,190 | 5,120 | 5,130 | 1,525,000 | 5,130 |
| 2004-11-25 | 5,090 | 5,140 | 5,070 | 5,130 | 2,813,800 | 5,130 |
| 2004-11-24 | 5,100 | 5,120 | 5,040 | 5,050 | 2,781,600 | 5,050 |
| 2004-11-22 | 5,140 | 5,160 | 5,070 | 5,090 | 3,010,400 | 5,090 |
| 2004-11-19 | 5,260 | 5,290 | 5,200 | 5,260 | 1,557,200 | 5,260 |
| 2004-11-18 | 5,320 | 5,350 | 5,250 | 5,280 | 1,828,700 | 5,280 |
| 2004-11-17 | 5,290 | 5,330 | 5,250 | 5,260 | 1,468,700 | 5,260 |
| 2004-11-16 | 5,350 | 5,380 | 5,300 | 5,320 | 1,934,900 | 5,320 |
| 2004-11-15 | 5,390 | 5,420 | 5,370 | 5,370 | 1,912,300 | 5,370 |
| 2004-11-12 | 5,280 | 5,420 | 5,280 | 5,400 | 4,289,600 | 5,400 |
| 2004-11-11 | 5,330 | 5,350 | 5,270 | 5,280 | 1,646,100 | 5,280 |
| 2004-11-10 | 5,270 | 5,370 | 5,260 | 5,360 | 3,326,700 | 5,360 |
| 2004-11-09 | 5,270 | 5,300 | 5,240 | 5,260 | 1,675,800 | 5,260 |
| 2004-11-08 | 5,290 | 5,290 | 5,240 | 5,260 | 1,671,100 | 5,260 |
| 2004-11-05 | 5,260 | 5,300 | 5,190 | 5,280 | 2,481,700 | 5,280 |
| 2004-11-04 | 5,220 | 5,270 | 5,210 | 5,250 | 2,186,400 | 5,250 |
| 2004-11-02 | 5,140 | 5,190 | 5,130 | 5,190 | 1,570,000 | 5,190 |
| 2004-11-01 | 5,130 | 5,160 | 5,120 | 5,150 | 878,600 | 5,150 |
| 2004-10-29 | 5,140 | 5,170 | 5,070 | 5,120 | 1,917,400 | 5,120 |
| 2004-10-28 | 5,110 | 5,170 | 5,090 | 5,140 | 1,599,600 | 5,140 |
| 2004-10-27 | 5,050 | 5,080 | 5,010 | 5,080 | 1,391,700 | 5,080 |
| 2004-10-26 | 5,000 | 5,050 | 4,990 | 5,050 | 1,735,300 | 5,050 |
| 2004-10-25 | 5,030 | 5,040 | 4,990 | 5,000 | 1,919,400 | 5,000 |
| 2004-10-22 | 5,050 | 5,080 | 5,040 | 5,070 | 897,000 | 5,070 |
| 2004-10-21 | 5,110 | 5,130 | 5,040 | 5,080 | 1,693,600 | 5,080 |
| 2004-10-20 | 5,120 | 5,160 | 5,100 | 5,110 | 2,703,700 | 5,110 |
| 2004-10-19 | 5,190 | 5,190 | 5,100 | 5,100 | 2,176,300 | 5,100 |
| 2004-10-18 | 5,230 | 5,250 | 5,170 | 5,200 | 1,235,100 | 5,200 |
| 2004-10-15 | 5,190 | 5,250 | 5,190 | 5,220 | 1,957,900 | 5,220 |
| 2004-10-14 | 5,230 | 5,270 | 5,210 | 5,240 | 2,091,300 | 5,240 |
| 2004-10-13 | 5,170 | 5,250 | 5,160 | 5,220 | 1,613,000 | 5,220 |
| 2004-10-12 | 5,260 | 5,280 | 5,200 | 5,220 | 2,710,700 | 5,220 |
| 2004-10-08 | 5,230 | 5,260 | 5,220 | 5,250 | 2,924,500 | 5,250 |
| 2004-10-07 | 5,220 | 5,240 | 5,200 | 5,230 | 1,283,200 | 5,230 |
| 2004-10-06 | 5,200 | 5,230 | 5,180 | 5,230 | 1,544,900 | 5,230 |
| 2004-10-05 | 5,180 | 5,230 | 5,180 | 5,230 | 2,961,400 | 5,230 |
| 2004-10-04 | 5,150 | 5,180 | 5,100 | 5,180 | 2,009,600 | 5,180 |
| 2004-10-01 | 5,010 | 5,100 | 5,010 | 5,100 | 1,825,700 | 5,100 |
| 2004-09-30 | 5,100 | 5,100 | 5,000 | 5,000 | 1,939,500 | 5,000 |
| 2004-09-29 | 5,010 | 5,030 | 4,970 | 5,000 | 1,862,200 | 5,000 |
| 2004-09-28 | 4,990 | 5,050 | 4,980 | 5,030 | 2,421,400 | 5,030 |
| 2004-09-27 | 4,950 | 5,010 | 4,940 | 4,990 | 2,279,500 | 4,990 |
| 2004-09-24 | 4,910 | 4,950 | 4,880 | 4,910 | 2,631,700 | 4,910 |
| 2004-09-22 | 4,980 | 4,990 | 4,940 | 4,960 | 1,569,800 | 4,960 |
| 2004-09-21 | 4,930 | 4,990 | 4,930 | 4,980 | 1,908,800 | 4,980 |
| 2004-09-17 | 4,930 | 4,940 | 4,900 | 4,910 | 1,749,700 | 4,910 |
| 2004-09-16 | 4,920 | 4,970 | 4,910 | 4,930 | 1,328,500 | 4,930 |
| 2004-09-15 | 4,980 | 4,990 | 4,940 | 4,960 | 1,083,200 | 4,960 |
| 2004-09-14 | 4,960 | 5,000 | 4,950 | 4,960 | 1,548,400 | 4,960 |
| 2004-09-13 | 4,950 | 4,970 | 4,920 | 4,950 | 1,688,100 | 4,950 |
| 2004-09-10 | 4,950 | 4,980 | 4,900 | 4,920 | 5,041,200 | 4,920 |
| 2004-09-09 | 5,020 | 5,040 | 4,970 | 4,990 | 1,328,700 | 4,990 |
| 2004-09-08 | 5,050 | 5,080 | 4,970 | 4,990 | 1,997,700 | 4,990 |
| 2004-09-07 | 5,020 | 5,050 | 4,970 | 5,020 | 1,797,500 | 5,020 |
| 2004-09-06 | 4,980 | 5,030 | 4,950 | 5,010 | 1,324,300 | 5,010 |
| 2004-09-03 | 5,010 | 5,010 | 4,920 | 4,940 | 1,335,000 | 4,940 |
| 2004-09-02 | 5,020 | 5,020 | 4,970 | 4,990 | 1,131,300 | 4,990 |
| 2004-09-01 | 4,940 | 5,000 | 4,940 | 4,980 | 1,235,200 | 4,980 |
| 2004-08-31 | 4,910 | 4,940 | 4,900 | 4,940 | 2,015,700 | 4,940 |
| 2004-08-30 | 4,950 | 4,980 | 4,920 | 4,920 | 2,630,300 | 4,920 |
| 2004-08-27 | 4,910 | 4,940 | 4,900 | 4,920 | 1,926,700 | 4,920 |
| 2004-08-26 | 4,890 | 4,890 | 4,850 | 4,880 | 1,900,900 | 4,880 |
| 2004-08-25 | 4,860 | 4,920 | 4,850 | 4,890 | 4,385,200 | 4,890 |
| 2004-08-24 | 4,870 | 4,880 | 4,800 | 4,840 | 4,307,400 | 4,840 |
| 2004-08-23 | 4,930 | 4,940 | 4,870 | 4,880 | 3,672,100 | 4,880 |
| 2004-08-20 | 5,010 | 5,020 | 4,940 | 4,950 | 2,321,500 | 4,950 |
| 2004-08-19 | 5,090 | 5,100 | 4,990 | 5,000 | 2,165,600 | 5,000 |
| 2004-08-18 | 5,060 | 5,090 | 5,010 | 5,090 | 1,921,400 | 5,090 |
| 2004-08-17 | 5,050 | 5,070 | 5,020 | 5,060 | 1,118,500 | 5,060 |
| 2004-08-16 | 5,070 | 5,080 | 4,970 | 5,010 | 1,747,000 | 5,010 |
| 2004-08-13 | 5,110 | 5,140 | 5,040 | 5,070 | 2,396,900 | 5,070 |
| 2004-08-12 | 5,110 | 5,150 | 5,100 | 5,130 | 1,236,900 | 5,130 |
| 2004-08-11 | 5,060 | 5,150 | 5,050 | 5,150 | 2,851,500 | 5,150 |
| 2004-08-10 | 5,100 | 5,150 | 5,040 | 5,060 | 2,228,700 | 5,060 |
| 2004-08-09 | 5,150 | 5,220 | 5,140 | 5,200 | 1,441,300 | 5,200 |
| 2004-08-06 | 5,210 | 5,250 | 5,210 | 5,230 | 2,037,300 | 5,230 |
| 2004-08-05 | 5,230 | 5,270 | 5,210 | 5,230 | 2,898,400 | 5,230 |
| 2004-08-04 | 5,220 | 5,240 | 5,170 | 5,220 | 2,396,600 | 5,220 |
| 2004-08-03 | 5,180 | 5,220 | 5,160 | 5,220 | 2,549,700 | 5,220 |
| 2004-08-02 | 5,120 | 5,190 | 5,120 | 5,170 | 2,240,500 | 5,170 |
| 2004-07-30 | 5,120 | 5,240 | 5,110 | 5,210 | 3,228,000 | 5,210 |
| 2004-07-29 | 5,060 | 5,080 | 5,030 | 5,080 | 2,326,900 | 5,080 |
| 2004-07-28 | 5,000 | 5,070 | 4,990 | 5,060 | 2,342,200 | 5,060 |
| 2004-07-27 | 4,980 | 5,010 | 4,970 | 4,980 | 1,880,400 | 4,980 |
| 2004-07-26 | 4,950 | 5,020 | 4,950 | 5,000 | 1,871,400 | 5,000 |
| 2004-07-23 | 4,960 | 5,000 | 4,950 | 4,960 | 2,224,100 | 4,960 |
| 2004-07-22 | 5,030 | 5,030 | 4,990 | 5,000 | 1,507,400 | 5,000 |
| 2004-07-21 | 5,000 | 5,040 | 5,000 | 5,030 | 1,228,900 | 5,030 |
| 2004-07-20 | 4,970 | 5,020 | 4,940 | 5,000 | 2,001,700 | 5,000 |
| 2004-07-16 | 5,020 | 5,050 | 5,020 | 5,030 | 1,903,800 | 5,030 |
| 2004-07-15 | 5,040 | 5,060 | 5,020 | 5,040 | 2,611,400 | 5,040 |
| 2004-07-14 | 5,050 | 5,080 | 5,050 | 5,050 | 3,773,500 | 5,050 |
| 2004-07-13 | 5,020 | 5,070 | 5,010 | 5,070 | 3,046,400 | 5,070 |
| 2004-07-12 | 4,950 | 5,060 | 4,940 | 5,060 | 4,661,900 | 5,060 |
| 2004-07-09 | 4,860 | 4,920 | 4,860 | 4,890 | 3,018,700 | 4,890 |
| 2004-07-08 | 4,780 | 4,860 | 4,770 | 4,860 | 2,278,500 | 4,860 |
| 2004-07-07 | 4,760 | 4,820 | 4,740 | 4,780 | 1,879,000 | 4,780 |
| 2004-07-06 | 4,820 | 4,850 | 4,790 | 4,810 | 1,602,100 | 4,810 |
| 2004-07-05 | 4,800 | 4,820 | 4,780 | 4,810 | 1,372,000 | 4,810 |
| 2004-07-02 | 4,820 | 4,830 | 4,790 | 4,820 | 1,741,500 | 4,820 |
| 2004-07-01 | 4,840 | 4,850 | 4,820 | 4,830 | 1,894,400 | 4,830 |
| 2004-06-30 | 4,810 | 4,840 | 4,790 | 4,790 | 2,111,200 | 4,790 |
| 2004-06-29 | 4,810 | 4,830 | 4,780 | 4,790 | 1,625,700 | 4,790 |
| 2004-06-28 | 4,820 | 4,840 | 4,790 | 4,840 | 1,817,300 | 4,840 |
| 2004-06-25 | 4,860 | 4,880 | 4,810 | 4,840 | 2,792,500 | 4,840 |
| 2004-06-24 | 4,770 | 4,840 | 4,760 | 4,840 | 3,360,300 | 4,840 |
| 2004-06-23 | 4,720 | 4,740 | 4,680 | 4,730 | 2,254,100 | 4,730 |
| 2004-06-22 | 4,690 | 4,720 | 4,640 | 4,720 | 1,863,300 | 4,720 |
| 2004-06-21 | 4,720 | 4,770 | 4,720 | 4,720 | 2,031,700 | 4,720 |
| 2004-06-18 | 4,670 | 4,710 | 4,620 | 4,620 | 1,545,400 | 4,620 |
| 2004-06-17 | 4,720 | 4,720 | 4,670 | 4,720 | 1,111,300 | 4,720 |
| 2004-06-16 | 4,660 | 4,730 | 4,650 | 4,730 | 2,658,900 | 4,730 |
| 2004-06-15 | 4,610 | 4,680 | 4,610 | 4,620 | 1,806,300 | 4,620 |
| 2004-06-14 | 4,660 | 4,690 | 4,640 | 4,650 | 1,148,900 | 4,650 |
| 2004-06-11 | 4,720 | 4,730 | 4,660 | 4,690 | 5,110,900 | 4,690 |
| 2004-06-10 | 4,610 | 4,660 | 4,610 | 4,650 | 1,413,400 | 4,650 |
| 2004-06-09 | 4,660 | 4,690 | 4,630 | 4,630 | 2,241,300 | 4,630 |
| 2004-06-08 | 4,660 | 4,670 | 4,600 | 4,650 | 1,612,700 | 4,650 |
| 2004-06-07 | 4,630 | 4,660 | 4,620 | 4,640 | 1,918,200 | 4,640 |
| 2004-06-04 | 4,580 | 4,590 | 4,570 | 4,590 | 1,367,700 | 4,590 |
| 2004-06-03 | 4,580 | 4,590 | 4,520 | 4,560 | 2,216,600 | 4,560 |
| 2004-06-02 | 4,540 | 4,570 | 4,520 | 4,570 | 1,713,800 | 4,570 |
| 2004-06-01 | 4,550 | 4,570 | 4,520 | 4,520 | 1,513,800 | 4,520 |
| 2004-05-31 | 4,540 | 4,580 | 4,520 | 4,570 | 1,431,600 | 4,570 |
| 2004-05-28 | 4,550 | 4,590 | 4,540 | 4,590 | 1,772,500 | 4,590 |
| 2004-05-27 | 4,490 | 4,540 | 4,490 | 4,520 | 1,565,200 | 4,520 |
| 2004-05-26 | 4,520 | 4,530 | 4,500 | 4,500 | 1,405,700 | 4,500 |
| 2004-05-25 | 4,490 | 4,520 | 4,440 | 4,490 | 1,583,600 | 4,490 |
| 2004-05-24 | 4,520 | 4,560 | 4,500 | 4,540 | 1,504,600 | 4,540 |
| 2004-05-21 | 4,440 | 4,510 | 4,440 | 4,500 | 1,787,600 | 4,500 |
| 2004-05-20 | 4,500 | 4,510 | 4,440 | 4,480 | 2,030,900 | 4,480 |
| 2004-05-19 | 4,450 | 4,490 | 4,420 | 4,480 | 3,476,900 | 4,480 |
| 2004-05-18 | 4,340 | 4,410 | 4,320 | 4,370 | 3,438,200 | 4,370 |
| 2004-05-17 | 4,380 | 4,410 | 4,350 | 4,360 | 1,725,300 | 4,360 |
| 2004-05-14 | 4,400 | 4,470 | 4,380 | 4,430 | 3,206,600 | 4,430 |
| 2004-05-13 | 4,410 | 4,420 | 4,340 | 4,340 | 2,035,900 | 4,340 |
| 2004-05-12 | 4,400 | 4,480 | 4,380 | 4,440 | 3,210,700 | 4,440 |
| 2004-05-11 | 4,360 | 4,450 | 4,310 | 4,390 | 3,710,900 | 4,390 |
| 2004-05-10 | 4,450 | 4,520 | 4,340 | 4,340 | 3,294,100 | 4,340 |
| 2004-05-07 | 4,500 | 4,520 | 4,420 | 4,420 | 2,458,300 | 4,420 |
| 2004-05-06 | 4,450 | 4,540 | 4,430 | 4,500 | 3,664,200 | 4,500 |
| 2004-04-30 | 4,450 | 4,460 | 4,400 | 4,450 | 2,513,600 | 4,450 |
| 2004-04-28 | 4,530 | 4,540 | 4,450 | 4,460 | 2,210,300 | 4,460 |
| 2004-04-27 | 4,530 | 4,560 | 4,510 | 4,530 | 2,056,000 | 4,530 |
| 2004-04-26 | 4,580 | 4,580 | 4,520 | 4,520 | 1,597,400 | 4,520 |
| 2004-04-23 | 4,580 | 4,580 | 4,530 | 4,540 | 1,837,200 | 4,540 |
| 2004-04-22 | 4,550 | 4,550 | 4,470 | 4,530 | 3,172,700 | 4,530 |
| 2004-04-21 | 4,540 | 4,560 | 4,480 | 4,500 | 2,054,400 | 4,500 |
| 2004-04-20 | 4,490 | 4,570 | 4,470 | 4,550 | 2,730,300 | 4,550 |
| 2004-04-19 | 4,490 | 4,520 | 4,470 | 4,480 | 4,593,300 | 4,480 |
| 2004-04-16 | 4,350 | 4,480 | 4,340 | 4,440 | 5,038,000 | 4,440 |
| 2004-04-15 | 4,360 | 4,400 | 4,300 | 4,330 | 4,149,000 | 4,330 |
| 2004-04-14 | 4,380 | 4,410 | 4,290 | 4,340 | 6,157,400 | 4,340 |
| 2004-04-13 | 4,410 | 4,420 | 4,360 | 4,380 | 4,039,400 | 4,380 |
| 2004-04-12 | 4,420 | 4,430 | 4,400 | 4,420 | 3,220,100 | 4,420 |
| 2004-04-09 | 4,420 | 4,460 | 4,400 | 4,420 | 4,841,900 | 4,420 |
| 2004-04-08 | 4,560 | 4,580 | 4,500 | 4,500 | 3,321,200 | 4,500 |
| 2004-04-07 | 4,560 | 4,600 | 4,540 | 4,550 | 2,281,800 | 4,550 |
| 2004-04-06 | 4,590 | 4,590 | 4,540 | 4,590 | 3,435,600 | 4,590 |
| 2004-04-05 | 4,580 | 4,580 | 4,530 | 4,550 | 2,760,200 | 4,550 |
| 2004-04-02 | 4,520 | 4,550 | 4,480 | 4,520 | 5,041,800 | 4,520 |
| 2004-04-01 | 4,640 | 4,650 | 4,550 | 4,570 | 3,003,400 | 4,570 |
| 2004-03-31 | 4,610 | 4,640 | 4,580 | 4,640 | 2,323,500 | 4,640 |
| 2004-03-30 | 4,730 | 4,740 | 4,590 | 4,630 | 4,083,600 | 4,630 |
| 2004-03-29 | 4,750 | 4,770 | 4,710 | 4,720 | 2,036,900 | 4,720 |
| 2004-03-26 | 4,740 | 4,780 | 4,710 | 4,710 | 1,777,400 | 4,710 |
| 2004-03-25 | 4,580 | 4,690 | 4,580 | 4,690 | 2,104,500 | 4,690 |
| 2004-03-24 | 4,600 | 4,620 | 4,560 | 4,570 | 2,176,200 | 4,570 |
| 2004-03-23 | 4,510 | 4,600 | 4,500 | 4,580 | 3,049,700 | 4,580 |
| 2004-03-22 | 4,580 | 4,620 | 4,570 | 4,580 | 1,967,300 | 4,580 |
| 2004-03-19 | 4,600 | 4,680 | 4,600 | 4,670 | 1,730,000 | 4,670 |
| 2004-03-18 | 4,730 | 4,740 | 4,600 | 4,650 | 1,980,200 | 4,650 |
| 2004-03-17 | 4,580 | 4,720 | 4,560 | 4,700 | 2,323,200 | 4,700 |
| 2004-03-16 | 4,550 | 4,610 | 4,540 | 4,550 | 2,508,300 | 4,550 |
| 2004-03-15 | 4,590 | 4,600 | 4,550 | 4,580 | 2,737,000 | 4,580 |
| 2004-03-12 | 4,570 | 4,610 | 4,550 | 4,600 | 6,223,000 | 4,600 |
| 2004-03-11 | 4,710 | 4,710 | 4,640 | 4,650 | 3,088,300 | 4,650 |
| 2004-03-10 | 4,810 | 4,810 | 4,740 | 4,760 | 2,336,300 | 4,760 |
| 2004-03-09 | 4,740 | 4,810 | 4,730 | 4,810 | 3,064,900 | 4,810 |
| 2004-03-08 | 4,720 | 4,760 | 4,720 | 4,730 | 1,930,700 | 4,730 |
| 2004-03-05 | 4,680 | 4,790 | 4,650 | 4,790 | 3,444,200 | 4,790 |
| 2004-03-04 | 4,600 | 4,700 | 4,590 | 4,630 | 4,021,000 | 4,630 |
| 2004-03-03 | 4,600 | 4,620 | 4,570 | 4,590 | 2,556,200 | 4,590 |
| 2004-03-02 | 4,600 | 4,600 | 4,550 | 4,600 | 1,907,900 | 4,600 |
| 2004-03-01 | 4,510 | 4,590 | 4,510 | 4,590 | 3,204,900 | 4,590 |
| 2004-02-27 | 4,500 | 4,550 | 4,490 | 4,500 | 2,602,300 | 4,500 |
| 2004-02-26 | 4,480 | 4,500 | 4,470 | 4,500 | 1,599,000 | 4,500 |
| 2004-02-25 | 4,450 | 4,510 | 4,450 | 4,460 | 2,585,500 | 4,460 |
| 2004-02-24 | 4,500 | 4,520 | 4,420 | 4,450 | 2,740,900 | 4,450 |
| 2004-02-23 | 4,450 | 4,530 | 4,430 | 4,530 | 2,489,000 | 4,530 |
| 2004-02-20 | 4,490 | 4,500 | 4,440 | 4,470 | 1,794,700 | 4,470 |
| 2004-02-19 | 4,430 | 4,470 | 4,400 | 4,450 | 3,058,200 | 4,450 |
| 2004-02-18 | 4,470 | 4,490 | 4,400 | 4,410 | 2,606,700 | 4,410 |
| 2004-02-17 | 4,500 | 4,510 | 4,470 | 4,490 | 1,218,200 | 4,490 |
| 2004-02-16 | 4,540 | 4,550 | 4,470 | 4,470 | 1,378,600 | 4,470 |
| 2004-02-13 | 4,540 | 4,540 | 4,510 | 4,520 | 2,714,400 | 4,520 |
| 2004-02-12 | 4,480 | 4,530 | 4,470 | 4,530 | 6,174,400 | 4,530 |
| 2004-02-10 | 4,420 | 4,470 | 4,410 | 4,430 | 4,256,100 | 4,430 |
| 2004-02-09 | 4,430 | 4,440 | 4,370 | 4,390 | 1,773,500 | 4,390 |
| 2004-02-06 | 4,410 | 4,420 | 4,380 | 4,410 | 1,783,800 | 4,410 |
| 2004-02-05 | 4,420 | 4,450 | 4,420 | 4,440 | 3,230,100 | 4,440 |
| 2004-02-04 | 4,400 | 4,430 | 4,370 | 4,400 | 4,282,700 | 4,400 |
| 2004-02-03 | 4,420 | 4,430 | 4,380 | 4,390 | 3,193,100 | 4,390 |
| 2004-02-02 | 4,420 | 4,430 | 4,390 | 4,430 | 3,431,600 | 4,430 |
| 2004-01-30 | 4,390 | 4,420 | 4,370 | 4,400 | 5,330,600 | 4,400 |
| 2004-01-29 | 4,310 | 4,370 | 4,300 | 4,360 | 5,731,800 | 4,360 |
| 2004-01-28 | 4,250 | 4,320 | 4,240 | 4,310 | 3,345,500 | 4,310 |
| 2004-01-27 | 4,280 | 4,280 | 4,230 | 4,240 | 3,150,500 | 4,240 |
| 2004-01-26 | 4,280 | 4,280 | 4,230 | 4,250 | 2,082,700 | 4,250 |
| 2004-01-23 | 4,240 | 4,290 | 4,220 | 4,280 | 2,780,600 | 4,280 |
| 2004-01-22 | 4,260 | 4,300 | 4,240 | 4,250 | 2,589,400 | 4,250 |
| 2004-01-21 | 4,270 | 4,280 | 4,220 | 4,220 | 2,180,600 | 4,220 |
| 2004-01-20 | 4,220 | 4,360 | 4,210 | 4,250 | 3,252,000 | 4,250 |
| 2004-01-19 | 4,250 | 4,260 | 4,190 | 4,240 | 3,184,800 | 4,240 |
| 2004-01-16 | 4,230 | 4,270 | 4,220 | 4,250 | 2,784,000 | 4,250 |
| 2004-01-15 | 4,290 | 4,290 | 4,210 | 4,210 | 2,646,100 | 4,210 |
| 2004-01-14 | 4,350 | 4,350 | 4,280 | 4,280 | 1,834,400 | 4,280 |
| 2004-01-13 | 4,420 | 4,420 | 4,320 | 4,340 | 2,671,700 | 4,340 |
| 2004-01-09 | 4,430 | 4,440 | 4,380 | 4,380 | 2,898,600 | 4,380 |
| 2004-01-08 | 4,400 | 4,430 | 4,380 | 4,380 | 2,905,500 | 4,380 |
| 2004-01-07 | 4,400 | 4,410 | 4,350 | 4,400 | 2,156,800 | 4,400 |
| 2004-01-06 | 4,370 | 4,440 | 4,340 | 4,420 | 4,498,500 | 4,420 |
| 2004-01-05 | 4,350 | 4,360 | 4,310 | 4,320 | 1,906,500 | 4,320 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
