4528 小野薬品工業(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 | 5,600 | 5,650 | 5,600 | 5,650 | 10,200 | 1,130 |
| 2004-12-29 | 5,570 | 5,600 | 5,560 | 5,590 | 8,700 | 1,118 |
| 2004-12-28 | 5,510 | 5,540 | 5,470 | 5,540 | 13,300 | 1,108 |
| 2004-12-27 | 5,490 | 5,500 | 5,450 | 5,470 | 12,400 | 1,094 |
| 2004-12-24 | 5,470 | 5,520 | 5,470 | 5,500 | 13,300 | 1,100 |
| 2004-12-22 | 5,360 | 5,430 | 5,360 | 5,370 | 12,000 | 1,074 |
| 2004-12-21 | 5,280 | 5,310 | 5,260 | 5,300 | 9,800 | 1,060 |
| 2004-12-20 | 5,380 | 5,410 | 5,360 | 5,400 | 11,300 | 1,080 |
| 2004-12-17 | 5,380 | 5,500 | 5,350 | 5,480 | 7,700 | 1,096 |
| 2004-12-16 | 5,270 | 5,380 | 5,270 | 5,380 | 2,000 | 1,076 |
| 2004-12-15 | 5,390 | 5,390 | 5,270 | 5,320 | 12,300 | 1,064 |
| 2004-12-14 | 5,250 | 5,360 | 5,250 | 5,330 | 11,800 | 1,066 |
| 2004-12-13 | 5,240 | 5,270 | 5,230 | 5,230 | 5,400 | 1,046 |
| 2004-12-10 | 5,200 | 5,320 | 5,200 | 5,320 | 119,700 | 1,064 |
| 2004-12-09 | 5,290 | 5,290 | 5,200 | 5,240 | 6,500 | 1,048 |
| 2004-12-08 | 5,240 | 5,340 | 5,240 | 5,340 | 4,400 | 1,068 |
| 2004-12-07 | 5,250 | 5,330 | 5,250 | 5,280 | 4,100 | 1,056 |
| 2004-12-06 | 5,480 | 5,500 | 5,330 | 5,330 | 2,600 | 1,066 |
| 2004-12-03 | 5,320 | 5,500 | 5,320 | 5,470 | 3,200 | 1,094 |
| 2004-12-02 | 5,330 | 5,350 | 5,290 | 5,350 | 4,300 | 1,070 |
| 2004-12-01 | 5,390 | 5,390 | 5,260 | 5,260 | 21,200 | 1,052 |
| 2004-11-30 | 5,420 | 5,440 | 5,380 | 5,440 | 8,800 | 1,088 |
| 2004-11-29 | 5,270 | 5,390 | 5,260 | 5,390 | 10,000 | 1,078 |
| 2004-11-26 | 5,290 | 5,290 | 5,260 | 5,260 | 3,200 | 1,052 |
| 2004-11-25 | 5,440 | 5,440 | 5,320 | 5,320 | 17,900 | 1,064 |
| 2004-11-24 | 5,240 | 5,370 | 5,230 | 5,340 | 9,100 | 1,068 |
| 2004-11-22 | 5,400 | 5,400 | 5,310 | 5,330 | 21,400 | 1,066 |
| 2004-11-19 | 5,600 | 5,600 | 5,450 | 5,530 | 6,600 | 1,106 |
| 2004-11-18 | 5,600 | 5,650 | 5,580 | 5,650 | 12,300 | 1,130 |
| 2004-11-17 | 5,600 | 5,610 | 5,550 | 5,560 | 10,900 | 1,112 |
| 2004-11-16 | 5,640 | 5,680 | 5,630 | 5,630 | 9,900 | 1,126 |
| 2004-11-15 | 5,720 | 5,730 | 5,650 | 5,700 | 29,700 | 1,140 |
| 2004-11-12 | 5,390 | 5,700 | 5,390 | 5,700 | 44,300 | 1,140 |
| 2004-11-11 | 5,500 | 5,600 | 5,440 | 5,440 | 42,500 | 1,088 |
| 2004-11-10 | 5,080 | 5,160 | 5,070 | 5,100 | 7,700 | 1,020 |
| 2004-11-09 | 4,950 | 5,050 | 4,950 | 5,030 | 9,000 | 1,006 |
| 2004-11-08 | 4,980 | 4,980 | 4,860 | 4,900 | 12,400 | 980 |
| 2004-11-05 | 4,990 | 5,040 | 4,920 | 4,970 | 9,800 | 994 |
| 2004-11-04 | 5,020 | 5,020 | 4,960 | 4,970 | 5,300 | 994 |
| 2004-11-02 | 4,970 | 5,010 | 4,960 | 4,960 | 1,700 | 992 |
| 2004-11-01 | 4,960 | 5,000 | 4,940 | 4,970 | 7,600 | 994 |
| 2004-10-29 | 4,940 | 4,990 | 4,890 | 4,910 | 10,300 | 982 |
| 2004-10-28 | 4,950 | 5,010 | 4,900 | 5,010 | 5,600 | 1,002 |
| 2004-10-27 | 4,920 | 4,940 | 4,890 | 4,900 | 3,400 | 980 |
| 2004-10-26 | 5,070 | 5,070 | 4,890 | 4,940 | 3,700 | 988 |
| 2004-10-25 | 5,120 | 5,200 | 5,010 | 5,120 | 19,900 | 1,024 |
| 2004-10-22 | 5,030 | 5,170 | 5,020 | 5,120 | 15,600 | 1,024 |
| 2004-10-21 | 4,900 | 4,980 | 4,900 | 4,910 | 10,600 | 982 |
| 2004-10-20 | 4,920 | 4,940 | 4,890 | 4,890 | 7,400 | 978 |
| 2004-10-19 | 4,930 | 4,940 | 4,910 | 4,910 | 3,600 | 982 |
| 2004-10-18 | 4,890 | 4,940 | 4,890 | 4,890 | 2,600 | 978 |
| 2004-10-15 | 4,870 | 4,870 | 4,810 | 4,830 | 8,600 | 966 |
| 2004-10-14 | 4,950 | 4,950 | 4,870 | 4,870 | 4,000 | 974 |
| 2004-10-13 | 4,920 | 4,980 | 4,910 | 4,970 | 5,000 | 994 |
| 2004-10-12 | 4,950 | 4,950 | 4,890 | 4,890 | 3,900 | 978 |
| 2004-10-08 | 4,940 | 4,940 | 4,870 | 4,880 | 8,700 | 976 |
| 2004-10-07 | 5,000 | 5,010 | 4,980 | 4,990 | 5,800 | 998 |
| 2004-10-06 | 4,920 | 4,990 | 4,920 | 4,990 | 8,000 | 998 |
| 2004-10-05 | 4,970 | 5,010 | 4,940 | 4,940 | 8,200 | 988 |
| 2004-10-04 | 4,950 | 5,010 | 4,900 | 4,990 | 9,500 | 998 |
| 2004-10-01 | 4,830 | 4,920 | 4,830 | 4,890 | 5,300 | 978 |
| 2004-09-30 | 4,920 | 4,920 | 4,840 | 4,850 | 5,100 | 970 |
| 2004-09-29 | 4,900 | 4,910 | 4,860 | 4,870 | 2,700 | 974 |
| 2004-09-28 | 4,720 | 4,820 | 4,720 | 4,800 | 5,200 | 960 |
| 2004-09-27 | 4,800 | 4,800 | 4,750 | 4,750 | 500 | 950 |
| 2004-09-24 | 4,800 | 4,820 | 4,730 | 4,750 | 9,600 | 950 |
| 2004-09-22 | 4,850 | 4,850 | 4,760 | 4,800 | 6,100 | 960 |
| 2004-09-21 | 4,850 | 4,870 | 4,830 | 4,840 | 2,900 | 968 |
| 2004-09-17 | 4,810 | 4,900 | 4,810 | 4,900 | 5,300 | 980 |
| 2004-09-16 | 4,820 | 4,820 | 4,770 | 4,800 | 8,300 | 960 |
| 2004-09-15 | 4,850 | 4,860 | 4,820 | 4,830 | 8,400 | 966 |
| 2004-09-14 | 4,880 | 4,910 | 4,860 | 4,860 | 18,400 | 972 |
| 2004-09-13 | 4,890 | 4,910 | 4,850 | 4,900 | 4,400 | 980 |
| 2004-09-10 | 4,880 | 4,890 | 4,830 | 4,850 | 143,700 | 970 |
| 2004-09-09 | 5,010 | 5,030 | 4,920 | 4,930 | 4,400 | 986 |
| 2004-09-08 | 5,070 | 5,070 | 4,990 | 4,990 | 3,300 | 998 |
| 2004-09-07 | 4,940 | 5,010 | 4,940 | 4,970 | 6,200 | 994 |
| 2004-09-06 | 4,890 | 4,970 | 4,890 | 4,960 | 7,600 | 992 |
| 2004-09-03 | 4,960 | 4,960 | 4,840 | 4,840 | 7,900 | 968 |
| 2004-09-02 | 4,940 | 4,940 | 4,900 | 4,910 | 2,200 | 982 |
| 2004-09-01 | 4,950 | 4,960 | 4,940 | 4,950 | 6,300 | 990 |
| 2004-08-31 | 4,880 | 4,900 | 4,870 | 4,900 | 2,900 | 980 |
| 2004-08-30 | 4,920 | 4,920 | 4,900 | 4,900 | 2,800 | 980 |
| 2004-08-27 | 4,920 | 4,950 | 4,900 | 4,910 | 3,500 | 982 |
| 2004-08-26 | 4,960 | 5,000 | 4,880 | 4,900 | 8,200 | 980 |
| 2004-08-25 | 4,940 | 4,990 | 4,940 | 4,950 | 14,900 | 990 |
| 2004-08-24 | 4,950 | 4,950 | 4,880 | 4,940 | 4,900 | 988 |
| 2004-08-23 | 4,960 | 4,980 | 4,930 | 4,940 | 9,800 | 988 |
| 2004-08-20 | 5,090 | 5,110 | 5,040 | 5,040 | 6,500 | 1,008 |
| 2004-08-19 | 5,070 | 5,070 | 4,990 | 5,050 | 7,100 | 1,010 |
| 2004-08-18 | 5,140 | 5,140 | 5,040 | 5,040 | 6,100 | 1,008 |
| 2004-08-17 | 5,150 | 5,180 | 5,120 | 5,140 | 4,300 | 1,028 |
| 2004-08-16 | 5,240 | 5,250 | 5,110 | 5,200 | 13,100 | 1,040 |
| 2004-08-13 | 5,210 | 5,270 | 5,160 | 5,240 | 25,300 | 1,048 |
| 2004-08-12 | 5,320 | 5,320 | 5,280 | 5,290 | 6,100 | 1,058 |
| 2004-08-11 | 5,330 | 5,330 | 5,250 | 5,330 | 7,700 | 1,066 |
| 2004-08-10 | 5,340 | 5,340 | 5,250 | 5,290 | 7,200 | 1,058 |
| 2004-08-09 | 5,300 | 5,390 | 5,300 | 5,350 | 4,200 | 1,070 |
| 2004-08-06 | 5,420 | 5,460 | 5,300 | 5,340 | 19,600 | 1,068 |
| 2004-08-05 | 5,400 | 5,680 | 5,400 | 5,490 | 21,600 | 1,098 |
| 2004-08-04 | 5,230 | 5,390 | 5,230 | 5,380 | 11,000 | 1,076 |
| 2004-08-03 | 5,190 | 5,190 | 5,130 | 5,160 | 3,300 | 1,032 |
| 2004-08-02 | 5,310 | 5,320 | 5,260 | 5,290 | 6,600 | 1,058 |
| 2004-07-30 | 5,380 | 5,380 | 5,270 | 5,310 | 6,600 | 1,062 |
| 2004-07-29 | 5,190 | 5,190 | 5,130 | 5,130 | 3,900 | 1,026 |
| 2004-07-28 | 5,210 | 5,210 | 5,090 | 5,190 | 7,200 | 1,038 |
| 2004-07-27 | 5,200 | 5,200 | 5,100 | 5,110 | 5,800 | 1,022 |
| 2004-07-26 | 5,330 | 5,360 | 5,250 | 5,280 | 9,200 | 1,056 |
| 2004-07-23 | 5,300 | 5,500 | 5,300 | 5,340 | 11,900 | 1,068 |
| 2004-07-22 | 5,240 | 5,360 | 5,240 | 5,260 | 3,300 | 1,052 |
| 2004-07-21 | 5,300 | 5,300 | 5,240 | 5,300 | 1,300 | 1,060 |
| 2004-07-20 | 5,300 | 5,300 | 5,240 | 5,240 | 8,200 | 1,048 |
| 2004-07-16 | 5,390 | 5,390 | 5,270 | 5,310 | 7,400 | 1,062 |
| 2004-07-15 | 5,430 | 5,460 | 5,380 | 5,410 | 15,500 | 1,082 |
| 2004-07-14 | 5,450 | 5,540 | 5,450 | 5,480 | 13,600 | 1,096 |
| 2004-07-13 | 5,350 | 5,500 | 5,350 | 5,500 | 14,500 | 1,100 |
| 2004-07-12 | 5,270 | 5,370 | 5,230 | 5,340 | 7,600 | 1,068 |
| 2004-07-09 | 5,100 | 5,240 | 5,100 | 5,240 | 52,000 | 1,048 |
| 2004-07-08 | 5,110 | 5,150 | 5,080 | 5,080 | 8,000 | 1,016 |
| 2004-07-07 | 5,090 | 5,140 | 5,060 | 5,060 | 11,800 | 1,012 |
| 2004-07-06 | 5,060 | 5,160 | 5,060 | 5,120 | 5,100 | 1,024 |
| 2004-07-05 | 5,090 | 5,160 | 5,090 | 5,160 | 4,500 | 1,032 |
| 2004-07-02 | 5,190 | 5,230 | 5,170 | 5,210 | 11,600 | 1,042 |
| 2004-07-01 | 5,090 | 5,200 | 5,090 | 5,190 | 7,100 | 1,038 |
| 2004-06-30 | 5,140 | 5,140 | 5,110 | 5,110 | 3,900 | 1,022 |
| 2004-06-29 | 5,110 | 5,150 | 5,060 | 5,140 | 5,400 | 1,028 |
| 2004-06-28 | 5,180 | 5,210 | 5,150 | 5,210 | 16,000 | 1,042 |
| 2004-06-25 | 5,080 | 5,230 | 5,080 | 5,230 | 19,800 | 1,046 |
| 2004-06-24 | 5,000 | 5,050 | 5,000 | 5,050 | 12,400 | 1,010 |
| 2004-06-23 | 4,990 | 5,010 | 4,960 | 4,960 | 4,100 | 992 |
| 2004-06-22 | 4,960 | 5,000 | 4,940 | 5,000 | 6,100 | 1,000 |
| 2004-06-21 | 4,990 | 5,080 | 4,920 | 4,990 | 14,600 | 998 |
| 2004-06-18 | 5,000 | 5,000 | 4,910 | 4,960 | 2,000 | 992 |
| 2004-06-17 | 4,990 | 5,050 | 4,980 | 5,050 | 7,000 | 1,010 |
| 2004-06-16 | 5,000 | 5,000 | 4,940 | 4,940 | 22,500 | 988 |
| 2004-06-15 | 4,900 | 5,000 | 4,880 | 4,900 | 9,600 | 980 |
| 2004-06-14 | 4,890 | 4,980 | 4,870 | 4,900 | 6,300 | 980 |
| 2004-06-11 | 4,940 | 4,990 | 4,940 | 4,940 | 178,000 | 988 |
| 2004-06-10 | 4,930 | 5,040 | 4,930 | 5,040 | 22,900 | 1,008 |
| 2004-06-09 | 4,920 | 4,950 | 4,920 | 4,940 | 7,300 | 988 |
| 2004-06-08 | 4,960 | 4,960 | 4,880 | 4,890 | 7,000 | 978 |
| 2004-06-07 | 4,940 | 5,000 | 4,940 | 4,990 | 16,300 | 998 |
| 2004-06-04 | 4,910 | 5,020 | 4,900 | 4,990 | 14,000 | 998 |
| 2004-06-03 | 4,890 | 4,940 | 4,890 | 4,910 | 18,600 | 982 |
| 2004-06-02 | 4,800 | 4,830 | 4,800 | 4,830 | 1,900 | 966 |
| 2004-06-01 | 4,870 | 4,890 | 4,810 | 4,890 | 5,200 | 978 |
| 2004-05-31 | 4,870 | 4,930 | 4,790 | 4,860 | 12,500 | 972 |
| 2004-05-28 | 4,800 | 4,870 | 4,800 | 4,840 | 14,100 | 968 |
| 2004-05-27 | 4,750 | 4,780 | 4,730 | 4,750 | 5,800 | 950 |
| 2004-05-26 | 4,740 | 4,740 | 4,700 | 4,730 | 3,900 | 946 |
| 2004-05-25 | 4,720 | 4,720 | 4,670 | 4,690 | 8,600 | 938 |
| 2004-05-24 | 4,660 | 4,740 | 4,660 | 4,720 | 3,700 | 944 |
| 2004-05-21 | 4,610 | 4,650 | 4,590 | 4,650 | 6,900 | 930 |
| 2004-05-20 | 4,590 | 4,680 | 4,560 | 4,640 | 8,800 | 928 |
| 2004-05-19 | 4,580 | 4,630 | 4,550 | 4,620 | 6,700 | 924 |
| 2004-05-18 | 4,330 | 4,430 | 4,330 | 4,400 | 5,900 | 880 |
| 2004-05-17 | 4,340 | 4,380 | 4,300 | 4,300 | 6,600 | 860 |
| 2004-05-14 | 4,340 | 4,400 | 4,340 | 4,370 | 40,100 | 874 |
| 2004-05-13 | 4,380 | 4,400 | 4,340 | 4,340 | 8,600 | 868 |
| 2004-05-12 | 4,380 | 4,400 | 4,340 | 4,380 | 16,500 | 876 |
| 2004-05-11 | 4,450 | 4,480 | 4,370 | 4,370 | 18,900 | 874 |
| 2004-05-10 | 4,560 | 4,570 | 4,460 | 4,460 | 16,900 | 892 |
| 2004-05-07 | 4,620 | 4,620 | 4,560 | 4,560 | 10,900 | 912 |
| 2004-05-06 | 4,580 | 4,670 | 4,580 | 4,630 | 19,300 | 926 |
| 2004-04-30 | 4,730 | 4,730 | 4,580 | 4,700 | 27,400 | 940 |
| 2004-04-28 | 4,830 | 4,830 | 4,780 | 4,780 | 2,100 | 956 |
| 2004-04-27 | 4,740 | 4,800 | 4,720 | 4,800 | 17,200 | 960 |
| 2004-04-26 | 4,620 | 4,720 | 4,600 | 4,690 | 7,800 | 938 |
| 2004-04-23 | 4,600 | 4,710 | 4,600 | 4,670 | 20,200 | 934 |
| 2004-04-22 | 4,480 | 4,580 | 4,480 | 4,540 | 10,400 | 908 |
| 2004-04-21 | 4,510 | 4,510 | 4,430 | 4,460 | 5,900 | 892 |
| 2004-04-20 | 4,490 | 4,540 | 4,460 | 4,540 | 5,800 | 908 |
| 2004-04-19 | 4,510 | 4,510 | 4,420 | 4,440 | 10,800 | 888 |
| 2004-04-16 | 4,500 | 4,590 | 4,490 | 4,540 | 8,300 | 908 |
| 2004-04-15 | 4,600 | 4,620 | 4,450 | 4,470 | 12,600 | 894 |
| 2004-04-14 | 4,570 | 4,600 | 4,570 | 4,570 | 6,800 | 914 |
| 2004-04-13 | 4,660 | 4,660 | 4,570 | 4,580 | 13,100 | 916 |
| 2004-04-12 | 4,580 | 4,680 | 4,550 | 4,680 | 9,600 | 936 |
| 2004-04-09 | 4,540 | 4,600 | 4,540 | 4,590 | 10,100 | 918 |
| 2004-04-08 | 4,660 | 4,670 | 4,500 | 4,530 | 28,900 | 906 |
| 2004-04-07 | 4,710 | 4,750 | 4,610 | 4,610 | 12,500 | 922 |
| 2004-04-06 | 4,740 | 4,820 | 4,730 | 4,760 | 12,700 | 952 |
| 2004-04-05 | 4,780 | 4,810 | 4,750 | 4,760 | 12,200 | 952 |
| 2004-04-02 | 4,760 | 4,850 | 4,750 | 4,800 | 10,900 | 960 |
| 2004-04-01 | 4,760 | 4,760 | 4,700 | 4,700 | 11,800 | 940 |
| 2004-03-31 | 4,750 | 4,830 | 4,730 | 4,830 | 18,000 | 966 |
| 2004-03-30 | 4,770 | 4,790 | 4,740 | 4,760 | 11,700 | 952 |
| 2004-03-29 | 4,740 | 4,800 | 4,730 | 4,770 | 14,100 | 954 |
| 2004-03-26 | 4,720 | 4,720 | 4,680 | 4,710 | 3,800 | 942 |
| 2004-03-25 | 4,660 | 4,710 | 4,610 | 4,710 | 9,500 | 942 |
| 2004-03-24 | 4,730 | 4,730 | 4,610 | 4,610 | 5,400 | 922 |
| 2004-03-23 | 4,750 | 4,770 | 4,710 | 4,740 | 5,700 | 948 |
| 2004-03-22 | 4,880 | 4,920 | 4,770 | 4,770 | 2,800 | 954 |
| 2004-03-19 | 4,940 | 4,990 | 4,930 | 4,950 | 5,000 | 990 |
| 2004-03-18 | 4,970 | 5,000 | 4,960 | 4,990 | 11,900 | 998 |
| 2004-03-17 | 4,990 | 5,050 | 4,990 | 5,050 | 11,900 | 1,010 |
| 2004-03-16 | 5,040 | 5,050 | 4,980 | 4,980 | 4,100 | 996 |
| 2004-03-15 | 4,990 | 5,050 | 4,970 | 4,990 | 7,500 | 998 |
| 2004-03-12 | 4,900 | 5,100 | 4,900 | 5,060 | 138,700 | 1,012 |
| 2004-03-11 | 4,900 | 4,920 | 4,830 | 4,860 | 12,600 | 972 |
| 2004-03-10 | 4,950 | 4,950 | 4,910 | 4,950 | 8,800 | 990 |
| 2004-03-09 | 4,750 | 4,990 | 4,750 | 4,930 | 9,900 | 986 |
| 2004-03-08 | 4,700 | 4,700 | 4,670 | 4,670 | 3,800 | 934 |
| 2004-03-05 | 4,630 | 4,710 | 4,630 | 4,710 | 6,200 | 942 |
| 2004-03-04 | 4,630 | 4,700 | 4,620 | 4,620 | 19,700 | 924 |
| 2004-03-03 | 4,640 | 4,690 | 4,600 | 4,600 | 8,800 | 920 |
| 2004-03-02 | 4,680 | 4,680 | 4,630 | 4,650 | 7,900 | 930 |
| 2004-03-01 | 4,750 | 4,790 | 4,740 | 4,760 | 15,900 | 952 |
| 2004-02-27 | 4,550 | 4,700 | 4,550 | 4,700 | 35,600 | 940 |
| 2004-02-26 | 4,550 | 4,570 | 4,530 | 4,540 | 4,400 | 908 |
| 2004-02-25 | 4,460 | 4,540 | 4,460 | 4,520 | 18,600 | 904 |
| 2004-02-24 | 4,450 | 4,470 | 4,450 | 4,460 | 8,900 | 892 |
| 2004-02-23 | 4,390 | 4,500 | 4,390 | 4,420 | 8,500 | 884 |
| 2004-02-20 | 4,450 | 4,450 | 4,400 | 4,400 | 2,700 | 880 |
| 2004-02-19 | 4,400 | 4,460 | 4,400 | 4,450 | 3,100 | 890 |
| 2004-02-18 | 4,340 | 4,400 | 4,340 | 4,400 | 3,000 | 880 |
| 2004-02-17 | 4,450 | 4,450 | 4,390 | 4,390 | 4,800 | 878 |
| 2004-02-16 | 4,440 | 4,490 | 4,440 | 4,480 | 7,700 | 896 |
| 2004-02-13 | 4,460 | 4,460 | 4,440 | 4,460 | 6,400 | 892 |
| 2004-02-12 | 4,350 | 4,440 | 4,350 | 4,410 | 6,700 | 882 |
| 2004-02-10 | 4,290 | 4,340 | 4,290 | 4,340 | 5,500 | 868 |
| 2004-02-09 | 4,290 | 4,310 | 4,280 | 4,290 | 5,700 | 858 |
| 2004-02-06 | 4,220 | 4,280 | 4,220 | 4,280 | 5,700 | 856 |
| 2004-02-05 | 4,260 | 4,270 | 4,230 | 4,230 | 7,600 | 846 |
| 2004-02-04 | 4,270 | 4,270 | 4,220 | 4,220 | 7,100 | 844 |
| 2004-02-03 | 4,260 | 4,270 | 4,200 | 4,270 | 11,500 | 854 |
| 2004-02-02 | 4,180 | 4,230 | 4,180 | 4,220 | 4,100 | 844 |
| 2004-01-30 | 4,140 | 4,180 | 4,130 | 4,180 | 14,900 | 836 |
| 2004-01-29 | 4,110 | 4,130 | 4,100 | 4,110 | 10,700 | 822 |
| 2004-01-28 | 4,110 | 4,130 | 4,070 | 4,130 | 8,500 | 826 |
| 2004-01-27 | 4,160 | 4,160 | 4,140 | 4,160 | 4,000 | 832 |
| 2004-01-26 | 4,190 | 4,200 | 4,160 | 4,160 | 3,700 | 832 |
| 2004-01-23 | 4,140 | 4,220 | 4,130 | 4,190 | 10,300 | 838 |
| 2004-01-22 | 4,070 | 4,130 | 4,070 | 4,130 | 5,700 | 826 |
| 2004-01-21 | 4,060 | 4,100 | 4,060 | 4,060 | 5,900 | 812 |
| 2004-01-20 | 3,980 | 4,070 | 3,980 | 4,060 | 3,600 | 812 |
| 2004-01-19 | 4,080 | 4,080 | 4,010 | 4,030 | 2,700 | 806 |
| 2004-01-16 | 4,020 | 4,030 | 3,970 | 4,030 | 8,700 | 806 |
| 2004-01-15 | 4,090 | 4,100 | 4,060 | 4,060 | 1,800 | 812 |
| 2004-01-14 | 4,130 | 4,130 | 4,090 | 4,090 | 5,700 | 818 |
| 2004-01-13 | 4,110 | 4,130 | 4,090 | 4,100 | 1,900 | 820 |
| 2004-01-09 | 4,110 | 4,110 | 4,060 | 4,060 | 6,200 | 812 |
| 2004-01-08 | 4,120 | 4,130 | 4,100 | 4,100 | 2,300 | 820 |
| 2004-01-07 | 4,170 | 4,170 | 4,090 | 4,120 | 3,200 | 824 |
| 2004-01-06 | 4,130 | 4,230 | 4,120 | 4,200 | 12,200 | 840 |
| 2004-01-05 | 4,080 | 4,110 | 4,080 | 4,110 | 1,600 | 822 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株