4503 アステラス製薬(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 | 3,890 | 3,990 | 3,890 | 3,990 | 538,700 | 798 |
| 2004-12-29 | 3,950 | 3,970 | 3,900 | 3,900 | 739,900 | 780 |
| 2004-12-28 | 3,870 | 3,930 | 3,870 | 3,900 | 466,100 | 780 |
| 2004-12-27 | 3,900 | 3,930 | 3,870 | 3,900 | 460,300 | 780 |
| 2004-12-24 | 3,900 | 3,930 | 3,850 | 3,870 | 1,284,800 | 774 |
| 2004-12-22 | 3,850 | 3,870 | 3,810 | 3,830 | 1,377,900 | 766 |
| 2004-12-21 | 3,820 | 3,850 | 3,770 | 3,780 | 1,295,100 | 756 |
| 2004-12-20 | 3,820 | 3,870 | 3,790 | 3,860 | 1,712,800 | 772 |
| 2004-12-17 | 3,880 | 3,970 | 3,860 | 3,900 | 1,103,700 | 780 |
| 2004-12-16 | 3,860 | 3,890 | 3,810 | 3,870 | 842,300 | 774 |
| 2004-12-15 | 3,870 | 3,910 | 3,870 | 3,890 | 679,600 | 778 |
| 2004-12-14 | 3,850 | 3,910 | 3,840 | 3,900 | 1,200,000 | 780 |
| 2004-12-13 | 3,890 | 3,900 | 3,840 | 3,850 | 940,200 | 770 |
| 2004-12-10 | 3,760 | 3,840 | 3,760 | 3,810 | 4,350,600 | 762 |
| 2004-12-09 | 3,800 | 3,800 | 3,730 | 3,750 | 1,063,700 | 750 |
| 2004-12-08 | 3,760 | 3,850 | 3,760 | 3,820 | 1,074,900 | 764 |
| 2004-12-07 | 3,750 | 3,790 | 3,750 | 3,780 | 748,000 | 756 |
| 2004-12-06 | 3,810 | 3,820 | 3,780 | 3,820 | 926,500 | 764 |
| 2004-12-03 | 3,880 | 3,890 | 3,860 | 3,880 | 1,353,500 | 776 |
| 2004-12-02 | 3,790 | 3,830 | 3,780 | 3,790 | 1,291,200 | 758 |
| 2004-12-01 | 3,720 | 3,750 | 3,680 | 3,730 | 1,383,300 | 746 |
| 2004-11-30 | 3,830 | 3,830 | 3,740 | 3,760 | 1,267,500 | 752 |
| 2004-11-29 | 3,840 | 3,870 | 3,830 | 3,830 | 853,700 | 766 |
| 2004-11-26 | 3,860 | 3,880 | 3,810 | 3,820 | 825,500 | 764 |
| 2004-11-25 | 3,880 | 3,890 | 3,840 | 3,880 | 813,800 | 776 |
| 2004-11-24 | 3,930 | 3,960 | 3,870 | 3,870 | 1,488,200 | 774 |
| 2004-11-22 | 3,860 | 3,900 | 3,840 | 3,870 | 1,765,500 | 774 |
| 2004-11-19 | 4,020 | 4,040 | 4,010 | 4,010 | 487,500 | 802 |
| 2004-11-18 | 4,070 | 4,120 | 4,000 | 4,030 | 1,320,300 | 806 |
| 2004-11-17 | 4,000 | 4,030 | 3,990 | 4,000 | 1,259,500 | 800 |
| 2004-11-16 | 4,080 | 4,090 | 4,020 | 4,050 | 1,200,300 | 810 |
| 2004-11-15 | 4,060 | 4,120 | 4,030 | 4,100 | 2,115,100 | 820 |
| 2004-11-12 | 3,980 | 4,060 | 3,950 | 4,010 | 2,528,800 | 802 |
| 2004-11-11 | 4,050 | 4,060 | 3,940 | 3,950 | 1,999,800 | 790 |
| 2004-11-10 | 3,940 | 4,090 | 3,940 | 4,080 | 2,663,800 | 816 |
| 2004-11-09 | 3,930 | 3,970 | 3,920 | 3,940 | 850,200 | 788 |
| 2004-11-08 | 3,980 | 3,990 | 3,880 | 3,910 | 1,345,800 | 782 |
| 2004-11-05 | 3,930 | 3,960 | 3,920 | 3,950 | 1,162,500 | 790 |
| 2004-11-04 | 3,950 | 3,950 | 3,890 | 3,920 | 966,300 | 784 |
| 2004-11-02 | 3,900 | 3,930 | 3,890 | 3,910 | 1,191,700 | 782 |
| 2004-11-01 | 3,840 | 3,900 | 3,840 | 3,890 | 890,900 | 778 |
| 2004-10-29 | 3,900 | 3,940 | 3,880 | 3,890 | 1,000,000 | 778 |
| 2004-10-28 | 3,880 | 3,910 | 3,860 | 3,880 | 1,411,100 | 776 |
| 2004-10-27 | 3,840 | 3,860 | 3,810 | 3,850 | 1,469,400 | 770 |
| 2004-10-26 | 3,700 | 3,810 | 3,700 | 3,810 | 1,168,800 | 762 |
| 2004-10-25 | 3,750 | 3,790 | 3,720 | 3,730 | 1,119,300 | 746 |
| 2004-10-22 | 3,760 | 3,760 | 3,730 | 3,730 | 471,000 | 746 |
| 2004-10-21 | 3,790 | 3,800 | 3,730 | 3,750 | 896,200 | 750 |
| 2004-10-20 | 3,830 | 3,830 | 3,770 | 3,800 | 1,399,400 | 760 |
| 2004-10-19 | 3,800 | 3,850 | 3,790 | 3,820 | 1,313,600 | 764 |
| 2004-10-18 | 3,780 | 3,810 | 3,770 | 3,790 | 860,900 | 758 |
| 2004-10-15 | 3,730 | 3,810 | 3,720 | 3,800 | 1,457,300 | 760 |
| 2004-10-14 | 3,790 | 3,820 | 3,760 | 3,800 | 1,504,300 | 760 |
| 2004-10-13 | 3,700 | 3,820 | 3,700 | 3,800 | 1,337,300 | 760 |
| 2004-10-12 | 3,720 | 3,740 | 3,690 | 3,720 | 1,445,100 | 744 |
| 2004-10-08 | 3,730 | 3,800 | 3,720 | 3,770 | 2,535,000 | 754 |
| 2004-10-07 | 3,800 | 3,820 | 3,760 | 3,780 | 997,000 | 756 |
| 2004-10-06 | 3,740 | 3,820 | 3,740 | 3,810 | 1,020,000 | 762 |
| 2004-10-05 | 3,710 | 3,810 | 3,710 | 3,780 | 1,365,500 | 756 |
| 2004-10-04 | 3,730 | 3,740 | 3,670 | 3,740 | 963,100 | 748 |
| 2004-10-01 | 3,590 | 3,660 | 3,590 | 3,660 | 1,365,400 | 732 |
| 2004-09-30 | 3,640 | 3,640 | 3,540 | 3,560 | 1,201,500 | 712 |
| 2004-09-29 | 3,650 | 3,650 | 3,590 | 3,590 | 1,110,200 | 718 |
| 2004-09-28 | 3,620 | 3,670 | 3,600 | 3,650 | 1,209,800 | 730 |
| 2004-09-27 | 3,680 | 3,710 | 3,660 | 3,710 | 704,000 | 742 |
| 2004-09-24 | 3,620 | 3,670 | 3,610 | 3,660 | 1,478,100 | 732 |
| 2004-09-22 | 3,710 | 3,710 | 3,640 | 3,670 | 1,074,000 | 734 |
| 2004-09-21 | 3,710 | 3,730 | 3,690 | 3,720 | 1,104,200 | 744 |
| 2004-09-17 | 3,670 | 3,700 | 3,660 | 3,670 | 1,908,800 | 734 |
| 2004-09-16 | 3,680 | 3,740 | 3,680 | 3,720 | 894,200 | 744 |
| 2004-09-15 | 3,730 | 3,760 | 3,720 | 3,730 | 1,251,500 | 746 |
| 2004-09-14 | 3,740 | 3,740 | 3,680 | 3,700 | 736,000 | 740 |
| 2004-09-13 | 3,760 | 3,770 | 3,700 | 3,720 | 767,700 | 744 |
| 2004-09-10 | 3,730 | 3,740 | 3,670 | 3,730 | 3,521,700 | 746 |
| 2004-09-09 | 3,800 | 3,820 | 3,760 | 3,770 | 902,600 | 754 |
| 2004-09-08 | 3,790 | 3,830 | 3,780 | 3,800 | 845,000 | 760 |
| 2004-09-07 | 3,850 | 3,850 | 3,800 | 3,830 | 516,900 | 766 |
| 2004-09-06 | 3,800 | 3,850 | 3,740 | 3,830 | 830,300 | 766 |
| 2004-09-03 | 3,840 | 3,850 | 3,760 | 3,780 | 572,200 | 756 |
| 2004-09-02 | 3,870 | 3,900 | 3,830 | 3,840 | 1,236,300 | 768 |
| 2004-09-01 | 3,770 | 3,830 | 3,760 | 3,820 | 762,000 | 764 |
| 2004-08-31 | 3,790 | 3,810 | 3,740 | 3,790 | 890,700 | 758 |
| 2004-08-30 | 3,800 | 3,830 | 3,790 | 3,810 | 856,400 | 762 |
| 2004-08-27 | 3,800 | 3,830 | 3,780 | 3,790 | 1,608,600 | 758 |
| 2004-08-26 | 3,760 | 3,780 | 3,750 | 3,770 | 1,054,500 | 754 |
| 2004-08-25 | 3,670 | 3,790 | 3,670 | 3,740 | 1,708,000 | 748 |
| 2004-08-24 | 3,670 | 3,690 | 3,640 | 3,670 | 1,214,600 | 734 |
| 2004-08-23 | 3,670 | 3,680 | 3,650 | 3,660 | 745,800 | 732 |
| 2004-08-20 | 3,670 | 3,710 | 3,640 | 3,650 | 1,210,000 | 730 |
| 2004-08-19 | 3,710 | 3,710 | 3,620 | 3,650 | 1,047,800 | 730 |
| 2004-08-18 | 3,670 | 3,680 | 3,620 | 3,680 | 1,041,300 | 736 |
| 2004-08-17 | 3,700 | 3,710 | 3,660 | 3,690 | 492,700 | 738 |
| 2004-08-16 | 3,710 | 3,740 | 3,660 | 3,700 | 737,500 | 740 |
| 2004-08-13 | 3,750 | 3,780 | 3,670 | 3,700 | 1,802,800 | 740 |
| 2004-08-12 | 3,780 | 3,850 | 3,780 | 3,800 | 880,500 | 760 |
| 2004-08-11 | 3,790 | 3,790 | 3,710 | 3,750 | 998,300 | 750 |
| 2004-08-10 | 3,790 | 3,810 | 3,760 | 3,780 | 692,500 | 756 |
| 2004-08-09 | 3,730 | 3,840 | 3,720 | 3,840 | 1,091,900 | 768 |
| 2004-08-06 | 3,800 | 3,850 | 3,780 | 3,830 | 690,000 | 766 |
| 2004-08-05 | 3,840 | 3,870 | 3,830 | 3,840 | 1,009,900 | 768 |
| 2004-08-04 | 3,810 | 3,840 | 3,790 | 3,840 | 1,346,700 | 768 |
| 2004-08-03 | 3,800 | 3,870 | 3,800 | 3,820 | 1,188,400 | 764 |
| 2004-08-02 | 3,770 | 3,810 | 3,760 | 3,800 | 610,700 | 760 |
| 2004-07-30 | 3,790 | 3,820 | 3,790 | 3,820 | 770,800 | 764 |
| 2004-07-29 | 3,730 | 3,790 | 3,730 | 3,790 | 1,626,400 | 758 |
| 2004-07-28 | 3,660 | 3,710 | 3,650 | 3,700 | 1,387,500 | 740 |
| 2004-07-27 | 3,640 | 3,680 | 3,630 | 3,670 | 890,400 | 734 |
| 2004-07-26 | 3,620 | 3,690 | 3,620 | 3,690 | 806,200 | 738 |
| 2004-07-23 | 3,650 | 3,670 | 3,620 | 3,660 | 676,400 | 732 |
| 2004-07-22 | 3,660 | 3,680 | 3,630 | 3,650 | 640,100 | 730 |
| 2004-07-21 | 3,640 | 3,690 | 3,620 | 3,670 | 573,700 | 734 |
| 2004-07-20 | 3,570 | 3,670 | 3,550 | 3,660 | 1,256,200 | 732 |
| 2004-07-16 | 3,610 | 3,660 | 3,600 | 3,650 | 618,100 | 730 |
| 2004-07-15 | 3,630 | 3,680 | 3,600 | 3,650 | 1,144,400 | 730 |
| 2004-07-14 | 3,660 | 3,700 | 3,610 | 3,610 | 819,000 | 722 |
| 2004-07-13 | 3,600 | 3,690 | 3,560 | 3,690 | 1,130,900 | 738 |
| 2004-07-12 | 3,580 | 3,660 | 3,580 | 3,650 | 1,416,900 | 730 |
| 2004-07-09 | 3,570 | 3,640 | 3,560 | 3,600 | 1,014,300 | 720 |
| 2004-07-08 | 3,580 | 3,590 | 3,550 | 3,560 | 783,000 | 712 |
| 2004-07-07 | 3,550 | 3,610 | 3,530 | 3,580 | 1,129,400 | 716 |
| 2004-07-06 | 3,660 | 3,680 | 3,650 | 3,650 | 386,000 | 730 |
| 2004-07-05 | 3,670 | 3,690 | 3,650 | 3,670 | 642,100 | 734 |
| 2004-07-02 | 3,640 | 3,670 | 3,600 | 3,660 | 990,900 | 732 |
| 2004-07-01 | 3,650 | 3,700 | 3,630 | 3,690 | 1,039,000 | 738 |
| 2004-06-30 | 3,620 | 3,700 | 3,620 | 3,670 | 1,565,900 | 734 |
| 2004-06-29 | 3,600 | 3,610 | 3,570 | 3,600 | 547,700 | 720 |
| 2004-06-28 | 3,640 | 3,640 | 3,580 | 3,620 | 695,000 | 724 |
| 2004-06-25 | 3,650 | 3,670 | 3,610 | 3,630 | 968,800 | 726 |
| 2004-06-24 | 3,650 | 3,670 | 3,620 | 3,640 | 1,493,000 | 728 |
| 2004-06-23 | 3,620 | 3,660 | 3,590 | 3,630 | 1,024,200 | 726 |
| 2004-06-22 | 3,600 | 3,650 | 3,590 | 3,650 | 846,900 | 730 |
| 2004-06-21 | 3,630 | 3,690 | 3,590 | 3,650 | 1,282,000 | 730 |
| 2004-06-18 | 3,620 | 3,630 | 3,520 | 3,580 | 882,400 | 716 |
| 2004-06-17 | 3,620 | 3,650 | 3,600 | 3,640 | 1,175,900 | 728 |
| 2004-06-16 | 3,600 | 3,690 | 3,590 | 3,680 | 1,566,400 | 736 |
| 2004-06-15 | 3,560 | 3,610 | 3,550 | 3,570 | 1,463,700 | 714 |
| 2004-06-14 | 3,580 | 3,610 | 3,550 | 3,550 | 862,100 | 710 |
| 2004-06-11 | 3,610 | 3,610 | 3,570 | 3,580 | 3,061,600 | 716 |
| 2004-06-10 | 3,530 | 3,610 | 3,530 | 3,590 | 1,033,100 | 718 |
| 2004-06-09 | 3,580 | 3,590 | 3,510 | 3,530 | 972,000 | 706 |
| 2004-06-08 | 3,590 | 3,590 | 3,520 | 3,580 | 1,260,500 | 716 |
| 2004-06-07 | 3,600 | 3,640 | 3,580 | 3,600 | 1,441,900 | 720 |
| 2004-06-04 | 3,510 | 3,530 | 3,460 | 3,500 | 1,116,600 | 700 |
| 2004-06-03 | 3,550 | 3,600 | 3,410 | 3,470 | 1,535,400 | 694 |
| 2004-06-02 | 3,520 | 3,560 | 3,510 | 3,540 | 972,400 | 708 |
| 2004-06-01 | 3,540 | 3,560 | 3,510 | 3,520 | 967,100 | 704 |
| 2004-05-31 | 3,550 | 3,550 | 3,460 | 3,500 | 885,200 | 700 |
| 2004-05-28 | 3,550 | 3,590 | 3,500 | 3,550 | 1,042,200 | 710 |
| 2004-05-27 | 3,510 | 3,530 | 3,470 | 3,490 | 352,800 | 698 |
| 2004-05-26 | 3,460 | 3,550 | 3,460 | 3,460 | 1,226,900 | 692 |
| 2004-05-25 | 3,440 | 3,450 | 3,380 | 3,410 | 926,600 | 682 |
| 2004-05-24 | 3,390 | 3,470 | 3,380 | 3,430 | 1,055,500 | 686 |
| 2004-05-21 | 3,360 | 3,470 | 3,360 | 3,460 | 1,000,200 | 692 |
| 2004-05-20 | 3,440 | 3,520 | 3,380 | 3,410 | 1,495,300 | 682 |
| 2004-05-19 | 3,360 | 3,460 | 3,270 | 3,440 | 2,406,300 | 688 |
| 2004-05-18 | 3,420 | 3,450 | 3,290 | 3,310 | 1,764,900 | 662 |
| 2004-05-17 | 3,410 | 3,440 | 3,400 | 3,420 | 1,222,500 | 684 |
| 2004-05-14 | 3,470 | 3,500 | 3,420 | 3,460 | 3,037,700 | 692 |
| 2004-05-13 | 3,530 | 3,540 | 3,410 | 3,420 | 2,089,300 | 684 |
| 2004-05-12 | 3,590 | 3,590 | 3,520 | 3,580 | 900,600 | 716 |
| 2004-05-11 | 3,520 | 3,570 | 3,470 | 3,540 | 1,062,900 | 708 |
| 2004-05-10 | 3,600 | 3,610 | 3,570 | 3,570 | 1,662,300 | 714 |
| 2004-05-07 | 3,600 | 3,660 | 3,590 | 3,630 | 1,470,000 | 726 |
| 2004-05-06 | 3,680 | 3,710 | 3,660 | 3,670 | 1,167,200 | 734 |
| 2004-04-30 | 3,710 | 3,710 | 3,640 | 3,680 | 1,278,100 | 736 |
| 2004-04-28 | 3,810 | 3,810 | 3,710 | 3,760 | 1,527,700 | 752 |
| 2004-04-27 | 3,820 | 3,910 | 3,820 | 3,860 | 1,455,800 | 772 |
| 2004-04-26 | 3,770 | 3,850 | 3,750 | 3,820 | 972,700 | 764 |
| 2004-04-23 | 3,760 | 3,830 | 3,740 | 3,780 | 2,591,100 | 756 |
| 2004-04-22 | 3,730 | 3,750 | 3,700 | 3,710 | 913,100 | 742 |
| 2004-04-21 | 3,760 | 3,760 | 3,670 | 3,710 | 817,000 | 742 |
| 2004-04-20 | 3,770 | 3,800 | 3,750 | 3,750 | 834,000 | 750 |
| 2004-04-19 | 3,740 | 3,790 | 3,730 | 3,740 | 1,286,700 | 748 |
| 2004-04-16 | 3,730 | 3,810 | 3,710 | 3,740 | 1,875,600 | 748 |
| 2004-04-15 | 3,680 | 3,750 | 3,650 | 3,660 | 1,386,600 | 732 |
| 2004-04-14 | 3,750 | 3,760 | 3,690 | 3,720 | 1,006,800 | 744 |
| 2004-04-13 | 3,790 | 3,790 | 3,750 | 3,770 | 724,300 | 754 |
| 2004-04-12 | 3,750 | 3,780 | 3,720 | 3,780 | 770,000 | 756 |
| 2004-04-09 | 3,730 | 3,740 | 3,670 | 3,710 | 1,080,500 | 742 |
| 2004-04-08 | 3,780 | 3,780 | 3,710 | 3,730 | 1,355,500 | 746 |
| 2004-04-07 | 3,680 | 3,730 | 3,650 | 3,680 | 883,100 | 736 |
| 2004-04-06 | 3,650 | 3,750 | 3,630 | 3,730 | 2,114,500 | 746 |
| 2004-04-05 | 3,660 | 3,660 | 3,610 | 3,610 | 1,059,600 | 722 |
| 2004-04-02 | 3,580 | 3,600 | 3,540 | 3,580 | 1,181,800 | 716 |
| 2004-04-01 | 3,570 | 3,590 | 3,520 | 3,540 | 1,289,500 | 708 |
| 2004-03-31 | 3,610 | 3,610 | 3,530 | 3,580 | 1,461,700 | 716 |
| 2004-03-30 | 3,640 | 3,640 | 3,560 | 3,560 | 1,015,500 | 712 |
| 2004-03-29 | 3,630 | 3,640 | 3,590 | 3,600 | 732,200 | 720 |
| 2004-03-26 | 3,620 | 3,630 | 3,550 | 3,580 | 1,011,600 | 716 |
| 2004-03-25 | 3,550 | 3,560 | 3,490 | 3,540 | 1,759,400 | 708 |
| 2004-03-24 | 3,650 | 3,660 | 3,540 | 3,580 | 1,336,600 | 716 |
| 2004-03-23 | 3,480 | 3,560 | 3,460 | 3,550 | 1,146,200 | 710 |
| 2004-03-22 | 3,600 | 3,630 | 3,550 | 3,580 | 459,800 | 716 |
| 2004-03-19 | 3,630 | 3,670 | 3,630 | 3,650 | 730,600 | 730 |
| 2004-03-18 | 3,670 | 3,700 | 3,650 | 3,680 | 1,573,900 | 736 |
| 2004-03-17 | 3,570 | 3,640 | 3,560 | 3,610 | 900,600 | 722 |
| 2004-03-16 | 3,560 | 3,580 | 3,540 | 3,550 | 771,300 | 710 |
| 2004-03-15 | 3,620 | 3,620 | 3,570 | 3,610 | 799,300 | 722 |
| 2004-03-12 | 3,550 | 3,600 | 3,500 | 3,570 | 3,755,900 | 714 |
| 2004-03-11 | 3,670 | 3,690 | 3,650 | 3,650 | 1,040,500 | 730 |
| 2004-03-10 | 3,700 | 3,710 | 3,610 | 3,660 | 1,241,500 | 732 |
| 2004-03-09 | 3,690 | 3,720 | 3,680 | 3,710 | 1,100,700 | 742 |
| 2004-03-08 | 3,710 | 3,710 | 3,650 | 3,660 | 1,376,200 | 732 |
| 2004-03-05 | 3,560 | 3,720 | 3,560 | 3,700 | 2,095,800 | 740 |
| 2004-03-04 | 3,530 | 3,590 | 3,520 | 3,560 | 2,189,700 | 712 |
| 2004-03-03 | 3,550 | 3,580 | 3,490 | 3,520 | 2,169,400 | 704 |
| 2004-03-02 | 3,610 | 3,630 | 3,570 | 3,600 | 3,407,000 | 720 |
| 2004-03-01 | 3,660 | 3,670 | 3,590 | 3,600 | 2,802,400 | 720 |
| 2004-02-27 | 3,650 | 3,720 | 3,640 | 3,660 | 1,626,400 | 732 |
| 2004-02-26 | 3,670 | 3,710 | 3,630 | 3,700 | 1,517,700 | 740 |
| 2004-02-25 | 3,700 | 3,840 | 3,650 | 3,730 | 2,187,500 | 746 |
| 2004-02-24 | 3,620 | 3,670 | 3,570 | 3,590 | 879,200 | 718 |
| 2004-02-23 | 3,570 | 3,690 | 3,570 | 3,650 | 1,252,900 | 730 |
| 2004-02-20 | 3,570 | 3,600 | 3,560 | 3,570 | 824,800 | 714 |
| 2004-02-19 | 3,570 | 3,580 | 3,520 | 3,540 | 1,479,500 | 708 |
| 2004-02-18 | 3,540 | 3,580 | 3,520 | 3,570 | 1,321,700 | 714 |
| 2004-02-17 | 3,500 | 3,570 | 3,490 | 3,510 | 1,006,400 | 702 |
| 2004-02-16 | 3,460 | 3,510 | 3,460 | 3,490 | 756,600 | 698 |
| 2004-02-13 | 3,450 | 3,540 | 3,450 | 3,510 | 855,900 | 702 |
| 2004-02-12 | 3,520 | 3,540 | 3,480 | 3,490 | 1,114,500 | 698 |
| 2004-02-10 | 3,470 | 3,510 | 3,450 | 3,470 | 1,029,000 | 694 |
| 2004-02-09 | 3,560 | 3,570 | 3,460 | 3,500 | 1,521,900 | 700 |
| 2004-02-06 | 3,530 | 3,550 | 3,450 | 3,490 | 1,517,400 | 698 |
| 2004-02-05 | 3,430 | 3,540 | 3,400 | 3,530 | 1,697,700 | 706 |
| 2004-02-04 | 3,420 | 3,460 | 3,370 | 3,410 | 1,829,900 | 682 |
| 2004-02-03 | 3,470 | 3,480 | 3,360 | 3,440 | 2,657,900 | 688 |
| 2004-02-02 | 3,420 | 3,510 | 3,410 | 3,470 | 2,227,700 | 694 |
| 2004-01-30 | 3,430 | 3,450 | 3,360 | 3,360 | 1,684,000 | 672 |
| 2004-01-29 | 3,360 | 3,460 | 3,360 | 3,450 | 2,461,400 | 690 |
| 2004-01-28 | 3,300 | 3,390 | 3,300 | 3,350 | 1,863,200 | 670 |
| 2004-01-27 | 3,300 | 3,360 | 3,260 | 3,320 | 1,830,100 | 664 |
| 2004-01-26 | 3,260 | 3,270 | 3,180 | 3,250 | 1,001,200 | 650 |
| 2004-01-23 | 3,330 | 3,330 | 3,210 | 3,240 | 2,356,800 | 648 |
| 2004-01-22 | 3,310 | 3,320 | 3,260 | 3,280 | 1,270,500 | 656 |
| 2004-01-21 | 3,320 | 3,340 | 3,300 | 3,300 | 1,052,700 | 660 |
| 2004-01-20 | 3,300 | 3,350 | 3,260 | 3,290 | 1,526,200 | 658 |
| 2004-01-19 | 3,280 | 3,300 | 3,220 | 3,290 | 1,036,300 | 658 |
| 2004-01-16 | 3,310 | 3,350 | 3,280 | 3,330 | 1,012,700 | 666 |
| 2004-01-15 | 3,340 | 3,340 | 3,240 | 3,260 | 872,300 | 652 |
| 2004-01-14 | 3,350 | 3,350 | 3,320 | 3,330 | 736,000 | 666 |
| 2004-01-13 | 3,350 | 3,380 | 3,330 | 3,340 | 780,900 | 668 |
| 2004-01-09 | 3,420 | 3,420 | 3,320 | 3,360 | 1,268,000 | 672 |
| 2004-01-08 | 3,360 | 3,390 | 3,340 | 3,370 | 709,900 | 674 |
| 2004-01-07 | 3,370 | 3,380 | 3,310 | 3,350 | 853,700 | 670 |
| 2004-01-06 | 3,400 | 3,410 | 3,350 | 3,400 | 1,155,300 | 680 |
| 2004-01-05 | 3,400 | 3,450 | 3,380 | 3,400 | 761,000 | 680 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
