4507 塩野義製薬(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 | 1,412 | 1,417 | 1,406 | 1,417 | 705,000 | 1,417 |
| 2004-12-29 | 1,417 | 1,423 | 1,410 | 1,410 | 1,346,000 | 1,410 |
| 2004-12-28 | 1,414 | 1,423 | 1,410 | 1,417 | 652,000 | 1,417 |
| 2004-12-27 | 1,412 | 1,422 | 1,405 | 1,414 | 1,544,000 | 1,414 |
| 2004-12-24 | 1,423 | 1,423 | 1,410 | 1,412 | 1,324,000 | 1,412 |
| 2004-12-22 | 1,407 | 1,412 | 1,403 | 1,406 | 1,533,000 | 1,406 |
| 2004-12-21 | 1,410 | 1,417 | 1,401 | 1,401 | 2,417,000 | 1,401 |
| 2004-12-20 | 1,399 | 1,409 | 1,397 | 1,406 | 2,078,000 | 1,406 |
| 2004-12-17 | 1,398 | 1,410 | 1,390 | 1,392 | 1,899,000 | 1,392 |
| 2004-12-16 | 1,375 | 1,397 | 1,373 | 1,390 | 1,931,000 | 1,390 |
| 2004-12-15 | 1,383 | 1,387 | 1,357 | 1,372 | 1,640,000 | 1,372 |
| 2004-12-14 | 1,357 | 1,378 | 1,353 | 1,363 | 2,121,000 | 1,363 |
| 2004-12-13 | 1,379 | 1,382 | 1,359 | 1,360 | 1,294,000 | 1,360 |
| 2004-12-10 | 1,380 | 1,400 | 1,376 | 1,384 | 5,387,000 | 1,384 |
| 2004-12-09 | 1,425 | 1,425 | 1,390 | 1,395 | 3,033,000 | 1,395 |
| 2004-12-08 | 1,387 | 1,408 | 1,385 | 1,403 | 1,901,000 | 1,403 |
| 2004-12-07 | 1,423 | 1,424 | 1,400 | 1,407 | 1,866,000 | 1,407 |
| 2004-12-06 | 1,418 | 1,431 | 1,402 | 1,425 | 3,128,000 | 1,425 |
| 2004-12-03 | 1,407 | 1,416 | 1,390 | 1,398 | 1,742,000 | 1,398 |
| 2004-12-02 | 1,401 | 1,401 | 1,380 | 1,387 | 1,269,000 | 1,387 |
| 2004-12-01 | 1,383 | 1,385 | 1,350 | 1,362 | 2,933,000 | 1,362 |
| 2004-11-30 | 1,404 | 1,412 | 1,383 | 1,388 | 3,073,000 | 1,388 |
| 2004-11-29 | 1,451 | 1,459 | 1,426 | 1,427 | 2,240,000 | 1,427 |
| 2004-11-26 | 1,479 | 1,484 | 1,457 | 1,464 | 2,331,000 | 1,464 |
| 2004-11-25 | 1,504 | 1,505 | 1,461 | 1,488 | 3,967,000 | 1,488 |
| 2004-11-24 | 1,479 | 1,526 | 1,476 | 1,506 | 9,415,000 | 1,506 |
| 2004-11-22 | 1,368 | 1,424 | 1,368 | 1,401 | 10,155,000 | 1,401 |
| 2004-11-19 | 1,724 | 1,725 | 1,502 | 1,578 | 8,050,000 | 1,578 |
| 2004-11-18 | 1,729 | 1,775 | 1,729 | 1,754 | 1,047,000 | 1,754 |
| 2004-11-17 | 1,727 | 1,762 | 1,719 | 1,725 | 1,502,000 | 1,725 |
| 2004-11-16 | 1,780 | 1,784 | 1,753 | 1,755 | 1,228,000 | 1,755 |
| 2004-11-15 | 1,785 | 1,799 | 1,770 | 1,791 | 1,262,000 | 1,791 |
| 2004-11-12 | 1,730 | 1,777 | 1,730 | 1,770 | 2,671,000 | 1,770 |
| 2004-11-11 | 1,711 | 1,749 | 1,694 | 1,700 | 863,000 | 1,700 |
| 2004-11-10 | 1,702 | 1,742 | 1,702 | 1,736 | 841,000 | 1,736 |
| 2004-11-09 | 1,730 | 1,759 | 1,708 | 1,715 | 1,134,000 | 1,715 |
| 2004-11-08 | 1,775 | 1,775 | 1,747 | 1,754 | 1,241,000 | 1,754 |
| 2004-11-05 | 1,751 | 1,763 | 1,751 | 1,763 | 1,015,000 | 1,763 |
| 2004-11-04 | 1,748 | 1,766 | 1,733 | 1,742 | 1,698,000 | 1,742 |
| 2004-11-02 | 1,687 | 1,730 | 1,678 | 1,723 | 1,842,000 | 1,723 |
| 2004-11-01 | 1,646 | 1,661 | 1,631 | 1,657 | 1,076,000 | 1,657 |
| 2004-10-29 | 1,651 | 1,670 | 1,645 | 1,645 | 770,000 | 1,645 |
| 2004-10-28 | 1,689 | 1,693 | 1,659 | 1,681 | 1,289,000 | 1,681 |
| 2004-10-27 | 1,680 | 1,688 | 1,650 | 1,688 | 1,506,000 | 1,688 |
| 2004-10-26 | 1,630 | 1,654 | 1,630 | 1,650 | 646,000 | 1,650 |
| 2004-10-25 | 1,639 | 1,664 | 1,625 | 1,635 | 1,327,000 | 1,635 |
| 2004-10-22 | 1,648 | 1,675 | 1,648 | 1,669 | 1,866,000 | 1,669 |
| 2004-10-21 | 1,648 | 1,659 | 1,609 | 1,618 | 1,500,000 | 1,618 |
| 2004-10-20 | 1,655 | 1,665 | 1,618 | 1,647 | 2,170,000 | 1,647 |
| 2004-10-19 | 1,612 | 1,665 | 1,610 | 1,657 | 2,250,000 | 1,657 |
| 2004-10-18 | 1,604 | 1,614 | 1,586 | 1,591 | 934,000 | 1,591 |
| 2004-10-15 | 1,600 | 1,605 | 1,590 | 1,594 | 920,000 | 1,594 |
| 2004-10-14 | 1,639 | 1,639 | 1,603 | 1,622 | 1,274,000 | 1,622 |
| 2004-10-13 | 1,642 | 1,656 | 1,638 | 1,638 | 1,285,000 | 1,638 |
| 2004-10-12 | 1,620 | 1,648 | 1,604 | 1,612 | 990,000 | 1,612 |
| 2004-10-08 | 1,635 | 1,650 | 1,625 | 1,632 | 1,146,000 | 1,632 |
| 2004-10-07 | 1,658 | 1,660 | 1,630 | 1,634 | 1,022,000 | 1,634 |
| 2004-10-06 | 1,662 | 1,662 | 1,646 | 1,653 | 1,158,000 | 1,653 |
| 2004-10-05 | 1,650 | 1,669 | 1,650 | 1,662 | 1,346,000 | 1,662 |
| 2004-10-04 | 1,625 | 1,652 | 1,611 | 1,647 | 1,427,000 | 1,647 |
| 2004-10-01 | 1,600 | 1,611 | 1,590 | 1,603 | 1,511,000 | 1,603 |
| 2004-09-30 | 1,595 | 1,615 | 1,579 | 1,579 | 1,558,000 | 1,579 |
| 2004-09-29 | 1,610 | 1,621 | 1,578 | 1,616 | 2,132,000 | 1,616 |
| 2004-09-28 | 1,625 | 1,649 | 1,582 | 1,632 | 1,381,000 | 1,632 |
| 2004-09-27 | 1,660 | 1,665 | 1,646 | 1,655 | 875,000 | 1,655 |
| 2004-09-24 | 1,667 | 1,673 | 1,650 | 1,663 | 981,000 | 1,663 |
| 2004-09-22 | 1,714 | 1,714 | 1,655 | 1,680 | 1,023,000 | 1,680 |
| 2004-09-21 | 1,710 | 1,712 | 1,686 | 1,692 | 906,000 | 1,692 |
| 2004-09-17 | 1,700 | 1,715 | 1,690 | 1,709 | 1,665,000 | 1,709 |
| 2004-09-16 | 1,730 | 1,739 | 1,710 | 1,729 | 684,000 | 1,729 |
| 2004-09-15 | 1,739 | 1,746 | 1,731 | 1,731 | 786,000 | 1,731 |
| 2004-09-14 | 1,767 | 1,769 | 1,737 | 1,742 | 533,000 | 1,742 |
| 2004-09-13 | 1,750 | 1,765 | 1,742 | 1,756 | 597,000 | 1,756 |
| 2004-09-10 | 1,767 | 1,771 | 1,735 | 1,760 | 3,872,000 | 1,760 |
| 2004-09-09 | 1,832 | 1,833 | 1,788 | 1,797 | 519,000 | 1,797 |
| 2004-09-08 | 1,835 | 1,840 | 1,800 | 1,808 | 407,000 | 1,808 |
| 2004-09-07 | 1,809 | 1,810 | 1,786 | 1,810 | 305,000 | 1,810 |
| 2004-09-06 | 1,794 | 1,823 | 1,773 | 1,815 | 458,000 | 1,815 |
| 2004-09-03 | 1,810 | 1,810 | 1,772 | 1,773 | 381,000 | 1,773 |
| 2004-09-02 | 1,806 | 1,815 | 1,780 | 1,794 | 283,000 | 1,794 |
| 2004-09-01 | 1,799 | 1,816 | 1,785 | 1,802 | 618,000 | 1,802 |
| 2004-08-31 | 1,779 | 1,792 | 1,761 | 1,770 | 545,000 | 1,770 |
| 2004-08-30 | 1,798 | 1,801 | 1,775 | 1,796 | 289,000 | 1,796 |
| 2004-08-27 | 1,795 | 1,818 | 1,781 | 1,803 | 284,000 | 1,803 |
| 2004-08-26 | 1,822 | 1,827 | 1,780 | 1,791 | 484,000 | 1,791 |
| 2004-08-25 | 1,784 | 1,836 | 1,773 | 1,819 | 884,000 | 1,819 |
| 2004-08-24 | 1,760 | 1,773 | 1,759 | 1,770 | 591,000 | 1,770 |
| 2004-08-23 | 1,756 | 1,763 | 1,750 | 1,755 | 327,000 | 1,755 |
| 2004-08-20 | 1,769 | 1,769 | 1,752 | 1,755 | 466,000 | 1,755 |
| 2004-08-19 | 1,775 | 1,778 | 1,754 | 1,770 | 401,000 | 1,770 |
| 2004-08-18 | 1,773 | 1,790 | 1,735 | 1,745 | 1,059,000 | 1,745 |
| 2004-08-17 | 1,782 | 1,800 | 1,768 | 1,772 | 621,000 | 1,772 |
| 2004-08-16 | 1,793 | 1,806 | 1,757 | 1,794 | 593,000 | 1,794 |
| 2004-08-13 | 1,827 | 1,835 | 1,795 | 1,798 | 1,102,000 | 1,798 |
| 2004-08-12 | 1,835 | 1,868 | 1,835 | 1,857 | 450,000 | 1,857 |
| 2004-08-11 | 1,844 | 1,855 | 1,835 | 1,839 | 421,000 | 1,839 |
| 2004-08-10 | 1,834 | 1,856 | 1,833 | 1,842 | 584,000 | 1,842 |
| 2004-08-09 | 1,833 | 1,876 | 1,833 | 1,864 | 364,000 | 1,864 |
| 2004-08-06 | 1,875 | 1,905 | 1,852 | 1,877 | 581,000 | 1,877 |
| 2004-08-05 | 1,918 | 1,932 | 1,876 | 1,887 | 1,029,000 | 1,887 |
| 2004-08-04 | 1,885 | 1,943 | 1,885 | 1,915 | 743,000 | 1,915 |
| 2004-08-03 | 1,982 | 1,986 | 1,888 | 1,915 | 2,068,000 | 1,915 |
| 2004-08-02 | 1,975 | 1,986 | 1,946 | 1,981 | 859,000 | 1,981 |
| 2004-07-30 | 1,988 | 1,989 | 1,973 | 1,989 | 819,000 | 1,989 |
| 2004-07-29 | 1,942 | 2,000 | 1,939 | 1,990 | 1,581,000 | 1,990 |
| 2004-07-28 | 1,919 | 1,950 | 1,912 | 1,942 | 1,115,000 | 1,942 |
| 2004-07-27 | 1,910 | 1,918 | 1,898 | 1,908 | 530,000 | 1,908 |
| 2004-07-26 | 1,875 | 1,902 | 1,875 | 1,902 | 508,000 | 1,902 |
| 2004-07-23 | 1,884 | 1,912 | 1,861 | 1,902 | 611,000 | 1,902 |
| 2004-07-22 | 1,916 | 1,916 | 1,882 | 1,883 | 820,000 | 1,883 |
| 2004-07-21 | 1,900 | 1,915 | 1,890 | 1,915 | 670,000 | 1,915 |
| 2004-07-20 | 1,914 | 1,921 | 1,903 | 1,915 | 1,033,000 | 1,915 |
| 2004-07-16 | 1,903 | 1,928 | 1,882 | 1,919 | 1,035,000 | 1,919 |
| 2004-07-15 | 1,874 | 1,905 | 1,849 | 1,902 | 748,000 | 1,902 |
| 2004-07-14 | 1,895 | 1,900 | 1,848 | 1,848 | 704,000 | 1,848 |
| 2004-07-13 | 1,888 | 1,888 | 1,852 | 1,875 | 433,000 | 1,875 |
| 2004-07-12 | 1,853 | 1,894 | 1,830 | 1,886 | 801,000 | 1,886 |
| 2004-07-09 | 1,800 | 1,846 | 1,800 | 1,823 | 813,000 | 1,823 |
| 2004-07-08 | 1,821 | 1,834 | 1,811 | 1,823 | 480,000 | 1,823 |
| 2004-07-07 | 1,817 | 1,837 | 1,812 | 1,820 | 561,000 | 1,820 |
| 2004-07-06 | 1,845 | 1,848 | 1,820 | 1,820 | 557,000 | 1,820 |
| 2004-07-05 | 1,825 | 1,848 | 1,825 | 1,844 | 766,000 | 1,844 |
| 2004-07-02 | 1,859 | 1,859 | 1,836 | 1,845 | 587,000 | 1,845 |
| 2004-07-01 | 1,900 | 1,903 | 1,863 | 1,874 | 466,000 | 1,874 |
| 2004-06-30 | 1,859 | 1,876 | 1,851 | 1,876 | 806,000 | 1,876 |
| 2004-06-29 | 1,850 | 1,884 | 1,847 | 1,869 | 754,000 | 1,869 |
| 2004-06-28 | 1,864 | 1,882 | 1,856 | 1,872 | 1,726,000 | 1,872 |
| 2004-06-25 | 1,935 | 1,938 | 1,910 | 1,932 | 502,000 | 1,932 |
| 2004-06-24 | 1,935 | 1,950 | 1,917 | 1,931 | 640,000 | 1,931 |
| 2004-06-23 | 1,921 | 1,942 | 1,914 | 1,920 | 1,187,000 | 1,920 |
| 2004-06-22 | 1,885 | 1,898 | 1,866 | 1,891 | 694,000 | 1,891 |
| 2004-06-21 | 1,845 | 1,919 | 1,826 | 1,906 | 2,022,000 | 1,906 |
| 2004-06-18 | 1,835 | 1,863 | 1,820 | 1,825 | 725,000 | 1,825 |
| 2004-06-17 | 1,854 | 1,865 | 1,815 | 1,862 | 1,391,000 | 1,862 |
| 2004-06-16 | 1,788 | 1,874 | 1,787 | 1,853 | 1,477,000 | 1,853 |
| 2004-06-15 | 1,805 | 1,806 | 1,785 | 1,787 | 1,335,000 | 1,787 |
| 2004-06-14 | 1,819 | 1,838 | 1,805 | 1,827 | 732,000 | 1,827 |
| 2004-06-11 | 1,861 | 1,878 | 1,804 | 1,818 | 2,928,000 | 1,818 |
| 2004-06-10 | 1,878 | 1,884 | 1,845 | 1,881 | 1,154,000 | 1,881 |
| 2004-06-09 | 1,869 | 1,884 | 1,861 | 1,878 | 918,000 | 1,878 |
| 2004-06-08 | 1,846 | 1,867 | 1,832 | 1,860 | 1,108,000 | 1,860 |
| 2004-06-07 | 1,805 | 1,849 | 1,805 | 1,841 | 1,326,000 | 1,841 |
| 2004-06-04 | 1,789 | 1,811 | 1,780 | 1,805 | 876,000 | 1,805 |
| 2004-06-03 | 1,784 | 1,820 | 1,761 | 1,769 | 1,473,000 | 1,769 |
| 2004-06-02 | 1,804 | 1,804 | 1,781 | 1,797 | 660,000 | 1,797 |
| 2004-06-01 | 1,777 | 1,812 | 1,776 | 1,803 | 899,000 | 1,803 |
| 2004-05-31 | 1,810 | 1,814 | 1,776 | 1,800 | 558,000 | 1,800 |
| 2004-05-28 | 1,805 | 1,826 | 1,801 | 1,801 | 1,102,000 | 1,801 |
| 2004-05-27 | 1,793 | 1,806 | 1,775 | 1,801 | 1,384,000 | 1,801 |
| 2004-05-26 | 1,782 | 1,815 | 1,779 | 1,793 | 1,668,000 | 1,793 |
| 2004-05-25 | 1,752 | 1,774 | 1,740 | 1,765 | 963,000 | 1,765 |
| 2004-05-24 | 1,750 | 1,775 | 1,738 | 1,752 | 1,054,000 | 1,752 |
| 2004-05-21 | 1,719 | 1,755 | 1,709 | 1,749 | 1,188,000 | 1,749 |
| 2004-05-20 | 1,700 | 1,720 | 1,679 | 1,701 | 1,035,000 | 1,701 |
| 2004-05-19 | 1,700 | 1,719 | 1,681 | 1,700 | 1,596,000 | 1,700 |
| 2004-05-18 | 1,615 | 1,645 | 1,615 | 1,639 | 1,046,000 | 1,639 |
| 2004-05-17 | 1,683 | 1,690 | 1,618 | 1,645 | 952,000 | 1,645 |
| 2004-05-14 | 1,619 | 1,685 | 1,619 | 1,673 | 1,705,000 | 1,673 |
| 2004-05-13 | 1,630 | 1,671 | 1,618 | 1,618 | 846,000 | 1,618 |
| 2004-05-12 | 1,692 | 1,692 | 1,640 | 1,673 | 1,477,000 | 1,673 |
| 2004-05-11 | 1,605 | 1,697 | 1,578 | 1,691 | 1,971,000 | 1,691 |
| 2004-05-10 | 1,700 | 1,700 | 1,611 | 1,635 | 1,361,000 | 1,635 |
| 2004-05-07 | 1,685 | 1,705 | 1,676 | 1,699 | 840,000 | 1,699 |
| 2004-05-06 | 1,704 | 1,728 | 1,680 | 1,702 | 873,000 | 1,702 |
| 2004-04-30 | 1,755 | 1,755 | 1,715 | 1,737 | 1,260,000 | 1,737 |
| 2004-04-28 | 1,733 | 1,755 | 1,729 | 1,754 | 1,591,000 | 1,754 |
| 2004-04-27 | 1,741 | 1,750 | 1,728 | 1,732 | 722,000 | 1,732 |
| 2004-04-26 | 1,750 | 1,757 | 1,721 | 1,740 | 1,242,000 | 1,740 |
| 2004-04-23 | 1,751 | 1,765 | 1,720 | 1,734 | 1,610,000 | 1,734 |
| 2004-04-22 | 1,720 | 1,770 | 1,714 | 1,750 | 3,466,000 | 1,750 |
| 2004-04-21 | 1,714 | 1,715 | 1,650 | 1,650 | 2,080,000 | 1,650 |
| 2004-04-20 | 1,690 | 1,735 | 1,685 | 1,713 | 1,654,000 | 1,713 |
| 2004-04-19 | 1,744 | 1,755 | 1,711 | 1,732 | 940,000 | 1,732 |
| 2004-04-16 | 1,719 | 1,740 | 1,701 | 1,727 | 1,293,000 | 1,727 |
| 2004-04-15 | 1,760 | 1,774 | 1,710 | 1,718 | 1,234,000 | 1,718 |
| 2004-04-14 | 1,775 | 1,777 | 1,740 | 1,757 | 1,178,000 | 1,757 |
| 2004-04-13 | 1,790 | 1,795 | 1,761 | 1,769 | 1,079,000 | 1,769 |
| 2004-04-12 | 1,791 | 1,798 | 1,782 | 1,784 | 752,000 | 1,784 |
| 2004-04-09 | 1,791 | 1,800 | 1,783 | 1,788 | 1,315,000 | 1,788 |
| 2004-04-08 | 1,791 | 1,812 | 1,785 | 1,786 | 1,679,000 | 1,786 |
| 2004-04-07 | 1,805 | 1,815 | 1,781 | 1,781 | 1,259,000 | 1,781 |
| 2004-04-06 | 1,785 | 1,824 | 1,780 | 1,813 | 2,143,000 | 1,813 |
| 2004-04-05 | 1,829 | 1,829 | 1,772 | 1,772 | 2,069,000 | 1,772 |
| 2004-04-02 | 1,810 | 1,816 | 1,791 | 1,807 | 1,759,000 | 1,807 |
| 2004-04-01 | 1,840 | 1,859 | 1,810 | 1,813 | 1,813,000 | 1,813 |
| 2004-03-31 | 1,850 | 1,860 | 1,826 | 1,838 | 1,017,000 | 1,838 |
| 2004-03-30 | 1,884 | 1,884 | 1,842 | 1,849 | 861,000 | 1,849 |
| 2004-03-29 | 1,894 | 1,905 | 1,854 | 1,883 | 1,055,000 | 1,883 |
| 2004-03-26 | 1,900 | 1,919 | 1,875 | 1,893 | 596,000 | 1,893 |
| 2004-03-25 | 1,851 | 1,887 | 1,851 | 1,878 | 863,000 | 1,878 |
| 2004-03-24 | 1,847 | 1,859 | 1,830 | 1,842 | 829,000 | 1,842 |
| 2004-03-23 | 1,840 | 1,889 | 1,830 | 1,846 | 897,000 | 1,846 |
| 2004-03-22 | 1,871 | 1,889 | 1,845 | 1,855 | 434,000 | 1,855 |
| 2004-03-19 | 1,920 | 1,939 | 1,874 | 1,888 | 720,000 | 1,888 |
| 2004-03-18 | 1,904 | 1,935 | 1,869 | 1,885 | 654,000 | 1,885 |
| 2004-03-17 | 1,878 | 1,949 | 1,868 | 1,902 | 813,000 | 1,902 |
| 2004-03-16 | 1,885 | 1,902 | 1,864 | 1,864 | 375,000 | 1,864 |
| 2004-03-15 | 1,870 | 1,896 | 1,854 | 1,864 | 442,000 | 1,864 |
| 2004-03-12 | 1,838 | 1,870 | 1,830 | 1,851 | 3,179,000 | 1,851 |
| 2004-03-11 | 1,900 | 1,908 | 1,862 | 1,868 | 666,000 | 1,868 |
| 2004-03-10 | 1,918 | 1,918 | 1,890 | 1,907 | 685,000 | 1,907 |
| 2004-03-09 | 1,933 | 1,933 | 1,891 | 1,913 | 925,000 | 1,913 |
| 2004-03-08 | 1,915 | 1,938 | 1,900 | 1,910 | 1,636,000 | 1,910 |
| 2004-03-05 | 1,980 | 1,990 | 1,935 | 1,945 | 1,362,000 | 1,945 |
| 2004-03-04 | 1,941 | 2,010 | 1,941 | 1,992 | 1,103,000 | 1,992 |
| 2004-03-03 | 1,940 | 1,960 | 1,921 | 1,940 | 1,018,000 | 1,940 |
| 2004-03-02 | 1,962 | 1,980 | 1,957 | 1,960 | 1,093,000 | 1,960 |
| 2004-03-01 | 1,950 | 1,977 | 1,950 | 1,957 | 1,124,000 | 1,957 |
| 2004-02-27 | 1,891 | 1,935 | 1,880 | 1,918 | 1,056,000 | 1,918 |
| 2004-02-26 | 1,866 | 1,890 | 1,828 | 1,890 | 1,155,000 | 1,890 |
| 2004-02-25 | 1,781 | 1,849 | 1,780 | 1,849 | 926,000 | 1,849 |
| 2004-02-24 | 1,825 | 1,835 | 1,783 | 1,788 | 403,000 | 1,788 |
| 2004-02-23 | 1,780 | 1,830 | 1,780 | 1,817 | 619,000 | 1,817 |
| 2004-02-20 | 1,790 | 1,808 | 1,772 | 1,778 | 445,000 | 1,778 |
| 2004-02-19 | 1,795 | 1,817 | 1,789 | 1,789 | 816,000 | 1,789 |
| 2004-02-18 | 1,787 | 1,808 | 1,768 | 1,768 | 931,000 | 1,768 |
| 2004-02-17 | 1,760 | 1,769 | 1,750 | 1,759 | 648,000 | 1,759 |
| 2004-02-16 | 1,765 | 1,788 | 1,755 | 1,762 | 1,240,000 | 1,762 |
| 2004-02-13 | 1,763 | 1,798 | 1,763 | 1,767 | 1,199,000 | 1,767 |
| 2004-02-12 | 1,802 | 1,830 | 1,781 | 1,781 | 986,000 | 1,781 |
| 2004-02-10 | 1,793 | 1,821 | 1,782 | 1,801 | 982,000 | 1,801 |
| 2004-02-09 | 1,813 | 1,833 | 1,786 | 1,805 | 866,000 | 1,805 |
| 2004-02-06 | 1,862 | 1,862 | 1,788 | 1,812 | 560,000 | 1,812 |
| 2004-02-05 | 1,826 | 1,856 | 1,826 | 1,847 | 583,000 | 1,847 |
| 2004-02-04 | 1,840 | 1,851 | 1,816 | 1,837 | 597,000 | 1,837 |
| 2004-02-03 | 1,884 | 1,891 | 1,808 | 1,854 | 878,000 | 1,854 |
| 2004-02-02 | 1,807 | 1,868 | 1,807 | 1,868 | 864,000 | 1,868 |
| 2004-01-30 | 1,822 | 1,849 | 1,785 | 1,824 | 2,040,000 | 1,824 |
| 2004-01-29 | 1,834 | 1,860 | 1,830 | 1,852 | 875,000 | 1,852 |
| 2004-01-28 | 1,840 | 1,889 | 1,831 | 1,859 | 428,000 | 1,859 |
| 2004-01-27 | 1,891 | 1,891 | 1,853 | 1,870 | 700,000 | 1,870 |
| 2004-01-26 | 1,886 | 1,908 | 1,860 | 1,885 | 660,000 | 1,885 |
| 2004-01-23 | 1,932 | 1,944 | 1,880 | 1,935 | 656,000 | 1,935 |
| 2004-01-22 | 1,940 | 1,947 | 1,927 | 1,931 | 1,148,000 | 1,931 |
| 2004-01-21 | 1,877 | 1,919 | 1,871 | 1,890 | 1,314,000 | 1,890 |
| 2004-01-20 | 1,859 | 1,900 | 1,859 | 1,879 | 895,000 | 1,879 |
| 2004-01-19 | 1,833 | 1,869 | 1,833 | 1,857 | 710,000 | 1,857 |
| 2004-01-16 | 1,813 | 1,849 | 1,802 | 1,845 | 718,000 | 1,845 |
| 2004-01-15 | 1,850 | 1,855 | 1,805 | 1,806 | 911,000 | 1,806 |
| 2004-01-14 | 1,871 | 1,871 | 1,825 | 1,830 | 893,000 | 1,830 |
| 2004-01-13 | 1,920 | 1,920 | 1,848 | 1,860 | 1,328,000 | 1,860 |
| 2004-01-09 | 1,974 | 1,974 | 1,919 | 1,919 | 1,373,000 | 1,919 |
| 2004-01-08 | 1,985 | 2,015 | 1,971 | 1,972 | 866,000 | 1,972 |
| 2004-01-07 | 2,075 | 2,075 | 2,015 | 2,025 | 258,000 | 2,025 |
| 2004-01-06 | 2,045 | 2,095 | 2,025 | 2,070 | 847,000 | 2,070 |
| 2004-01-05 | 2,000 | 2,065 | 1,993 | 2,040 | 284,000 | 2,040 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
