4540 (株)ツムラ 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 | 1,617 | 1,622 | 1,610 | 1,620 | 95,000 | 1,620 |
| 2004-12-29 | 1,597 | 1,597 | 1,587 | 1,597 | 88,000 | 1,597 |
| 2004-12-28 | 1,578 | 1,600 | 1,578 | 1,586 | 191,000 | 1,586 |
| 2004-12-27 | 1,604 | 1,604 | 1,585 | 1,585 | 164,000 | 1,585 |
| 2004-12-24 | 1,601 | 1,630 | 1,568 | 1,596 | 459,000 | 1,596 |
| 2004-12-22 | 1,544 | 1,565 | 1,538 | 1,556 | 165,000 | 1,556 |
| 2004-12-21 | 1,521 | 1,541 | 1,521 | 1,524 | 207,000 | 1,524 |
| 2004-12-20 | 1,539 | 1,540 | 1,510 | 1,514 | 286,000 | 1,514 |
| 2004-12-17 | 1,494 | 1,549 | 1,494 | 1,540 | 315,000 | 1,540 |
| 2004-12-16 | 1,498 | 1,498 | 1,483 | 1,490 | 179,000 | 1,490 |
| 2004-12-15 | 1,500 | 1,500 | 1,486 | 1,498 | 186,000 | 1,498 |
| 2004-12-14 | 1,509 | 1,511 | 1,488 | 1,500 | 136,000 | 1,500 |
| 2004-12-13 | 1,510 | 1,538 | 1,502 | 1,503 | 178,000 | 1,503 |
| 2004-12-10 | 1,485 | 1,512 | 1,482 | 1,500 | 341,000 | 1,500 |
| 2004-12-09 | 1,494 | 1,494 | 1,462 | 1,465 | 257,000 | 1,465 |
| 2004-12-08 | 1,475 | 1,505 | 1,463 | 1,500 | 508,000 | 1,500 |
| 2004-12-07 | 1,527 | 1,527 | 1,492 | 1,494 | 231,000 | 1,494 |
| 2004-12-06 | 1,528 | 1,534 | 1,515 | 1,528 | 183,000 | 1,528 |
| 2004-12-03 | 1,534 | 1,548 | 1,515 | 1,519 | 430,000 | 1,519 |
| 2004-12-02 | 1,557 | 1,558 | 1,530 | 1,534 | 355,000 | 1,534 |
| 2004-12-01 | 1,552 | 1,563 | 1,540 | 1,551 | 178,000 | 1,551 |
| 2004-11-30 | 1,583 | 1,588 | 1,560 | 1,570 | 298,000 | 1,570 |
| 2004-11-29 | 1,577 | 1,597 | 1,571 | 1,595 | 217,000 | 1,595 |
| 2004-11-26 | 1,582 | 1,584 | 1,570 | 1,577 | 160,000 | 1,577 |
| 2004-11-25 | 1,557 | 1,584 | 1,551 | 1,570 | 312,000 | 1,570 |
| 2004-11-24 | 1,543 | 1,561 | 1,543 | 1,555 | 159,000 | 1,555 |
| 2004-11-22 | 1,562 | 1,576 | 1,528 | 1,542 | 385,000 | 1,542 |
| 2004-11-19 | 1,580 | 1,587 | 1,541 | 1,561 | 579,000 | 1,561 |
| 2004-11-18 | 1,570 | 1,576 | 1,550 | 1,552 | 257,000 | 1,552 |
| 2004-11-17 | 1,585 | 1,590 | 1,563 | 1,567 | 316,000 | 1,567 |
| 2004-11-16 | 1,542 | 1,605 | 1,529 | 1,577 | 1,074,000 | 1,577 |
| 2004-11-15 | 1,434 | 1,504 | 1,378 | 1,492 | 1,233,000 | 1,492 |
| 2004-11-12 | 1,516 | 1,530 | 1,458 | 1,460 | 748,000 | 1,460 |
| 2004-11-11 | 1,551 | 1,553 | 1,516 | 1,517 | 152,000 | 1,517 |
| 2004-11-10 | 1,541 | 1,555 | 1,524 | 1,549 | 322,000 | 1,549 |
| 2004-11-09 | 1,512 | 1,540 | 1,511 | 1,540 | 268,000 | 1,540 |
| 2004-11-08 | 1,570 | 1,570 | 1,529 | 1,542 | 316,000 | 1,542 |
| 2004-11-05 | 1,571 | 1,571 | 1,545 | 1,563 | 237,000 | 1,563 |
| 2004-11-04 | 1,573 | 1,580 | 1,548 | 1,550 | 508,000 | 1,550 |
| 2004-11-02 | 1,585 | 1,588 | 1,561 | 1,564 | 348,000 | 1,564 |
| 2004-11-01 | 1,610 | 1,610 | 1,584 | 1,594 | 325,000 | 1,594 |
| 2004-10-29 | 1,616 | 1,640 | 1,616 | 1,640 | 186,000 | 1,640 |
| 2004-10-28 | 1,636 | 1,654 | 1,612 | 1,641 | 173,000 | 1,641 |
| 2004-10-27 | 1,611 | 1,639 | 1,606 | 1,636 | 308,000 | 1,636 |
| 2004-10-26 | 1,591 | 1,616 | 1,591 | 1,616 | 157,000 | 1,616 |
| 2004-10-25 | 1,624 | 1,624 | 1,590 | 1,603 | 299,000 | 1,603 |
| 2004-10-22 | 1,610 | 1,627 | 1,600 | 1,614 | 334,000 | 1,614 |
| 2004-10-21 | 1,620 | 1,637 | 1,591 | 1,591 | 421,000 | 1,591 |
| 2004-10-20 | 1,668 | 1,668 | 1,615 | 1,620 | 341,000 | 1,620 |
| 2004-10-19 | 1,635 | 1,685 | 1,635 | 1,668 | 463,000 | 1,668 |
| 2004-10-18 | 1,685 | 1,695 | 1,608 | 1,629 | 770,000 | 1,629 |
| 2004-10-15 | 1,742 | 1,742 | 1,701 | 1,701 | 334,000 | 1,701 |
| 2004-10-14 | 1,775 | 1,775 | 1,733 | 1,751 | 183,000 | 1,751 |
| 2004-10-13 | 1,776 | 1,778 | 1,767 | 1,776 | 146,000 | 1,776 |
| 2004-10-12 | 1,769 | 1,777 | 1,763 | 1,775 | 138,000 | 1,775 |
| 2004-10-08 | 1,755 | 1,778 | 1,740 | 1,770 | 158,000 | 1,770 |
| 2004-10-07 | 1,761 | 1,769 | 1,747 | 1,756 | 166,000 | 1,756 |
| 2004-10-06 | 1,770 | 1,776 | 1,755 | 1,762 | 181,000 | 1,762 |
| 2004-10-05 | 1,731 | 1,778 | 1,731 | 1,772 | 363,000 | 1,772 |
| 2004-10-04 | 1,730 | 1,750 | 1,722 | 1,745 | 366,000 | 1,745 |
| 2004-10-01 | 1,759 | 1,759 | 1,705 | 1,735 | 268,000 | 1,735 |
| 2004-09-30 | 1,725 | 1,751 | 1,725 | 1,750 | 728,000 | 1,750 |
| 2004-09-29 | 1,652 | 1,720 | 1,652 | 1,709 | 384,000 | 1,709 |
| 2004-09-28 | 1,642 | 1,668 | 1,637 | 1,647 | 124,000 | 1,647 |
| 2004-09-27 | 1,653 | 1,659 | 1,641 | 1,650 | 102,000 | 1,650 |
| 2004-09-24 | 1,670 | 1,675 | 1,641 | 1,653 | 291,000 | 1,653 |
| 2004-09-22 | 1,733 | 1,733 | 1,680 | 1,689 | 273,000 | 1,689 |
| 2004-09-21 | 1,724 | 1,740 | 1,722 | 1,739 | 284,000 | 1,739 |
| 2004-09-17 | 1,702 | 1,719 | 1,698 | 1,713 | 242,000 | 1,713 |
| 2004-09-16 | 1,685 | 1,685 | 1,674 | 1,682 | 145,000 | 1,682 |
| 2004-09-15 | 1,689 | 1,699 | 1,684 | 1,692 | 159,000 | 1,692 |
| 2004-09-14 | 1,681 | 1,694 | 1,681 | 1,684 | 197,000 | 1,684 |
| 2004-09-13 | 1,700 | 1,715 | 1,681 | 1,684 | 182,000 | 1,684 |
| 2004-09-10 | 1,708 | 1,725 | 1,700 | 1,702 | 296,000 | 1,702 |
| 2004-09-09 | 1,743 | 1,750 | 1,735 | 1,738 | 94,000 | 1,738 |
| 2004-09-08 | 1,740 | 1,759 | 1,731 | 1,749 | 128,000 | 1,749 |
| 2004-09-07 | 1,729 | 1,750 | 1,711 | 1,748 | 171,000 | 1,748 |
| 2004-09-06 | 1,747 | 1,747 | 1,713 | 1,726 | 108,000 | 1,726 |
| 2004-09-03 | 1,746 | 1,760 | 1,719 | 1,730 | 181,000 | 1,730 |
| 2004-09-02 | 1,764 | 1,794 | 1,740 | 1,745 | 303,000 | 1,745 |
| 2004-09-01 | 1,687 | 1,775 | 1,685 | 1,766 | 620,000 | 1,766 |
| 2004-08-31 | 1,675 | 1,686 | 1,668 | 1,683 | 196,000 | 1,683 |
| 2004-08-30 | 1,672 | 1,679 | 1,662 | 1,676 | 113,000 | 1,676 |
| 2004-08-27 | 1,668 | 1,681 | 1,662 | 1,665 | 137,000 | 1,665 |
| 2004-08-26 | 1,650 | 1,671 | 1,644 | 1,662 | 293,000 | 1,662 |
| 2004-08-25 | 1,599 | 1,645 | 1,599 | 1,640 | 255,000 | 1,640 |
| 2004-08-24 | 1,600 | 1,607 | 1,590 | 1,600 | 139,000 | 1,600 |
| 2004-08-23 | 1,630 | 1,639 | 1,598 | 1,615 | 385,000 | 1,615 |
| 2004-08-20 | 1,630 | 1,630 | 1,585 | 1,620 | 189,000 | 1,620 |
| 2004-08-19 | 1,589 | 1,638 | 1,589 | 1,636 | 390,000 | 1,636 |
| 2004-08-18 | 1,571 | 1,593 | 1,543 | 1,544 | 292,000 | 1,544 |
| 2004-08-17 | 1,598 | 1,604 | 1,569 | 1,572 | 306,000 | 1,572 |
| 2004-08-16 | 1,598 | 1,598 | 1,564 | 1,586 | 288,000 | 1,586 |
| 2004-08-13 | 1,602 | 1,602 | 1,583 | 1,595 | 378,000 | 1,595 |
| 2004-08-12 | 1,561 | 1,607 | 1,560 | 1,601 | 316,000 | 1,601 |
| 2004-08-11 | 1,550 | 1,560 | 1,537 | 1,560 | 184,000 | 1,560 |
| 2004-08-10 | 1,532 | 1,549 | 1,523 | 1,540 | 133,000 | 1,540 |
| 2004-08-09 | 1,530 | 1,549 | 1,510 | 1,540 | 172,000 | 1,540 |
| 2004-08-06 | 1,561 | 1,567 | 1,539 | 1,552 | 188,000 | 1,552 |
| 2004-08-05 | 1,576 | 1,599 | 1,561 | 1,574 | 191,000 | 1,574 |
| 2004-08-04 | 1,560 | 1,588 | 1,558 | 1,577 | 277,000 | 1,577 |
| 2004-08-03 | 1,596 | 1,596 | 1,551 | 1,565 | 293,000 | 1,565 |
| 2004-08-02 | 1,604 | 1,609 | 1,590 | 1,595 | 143,000 | 1,595 |
| 2004-07-30 | 1,600 | 1,617 | 1,599 | 1,608 | 275,000 | 1,608 |
| 2004-07-29 | 1,602 | 1,612 | 1,590 | 1,604 | 172,000 | 1,604 |
| 2004-07-28 | 1,620 | 1,630 | 1,585 | 1,602 | 227,000 | 1,602 |
| 2004-07-27 | 1,644 | 1,644 | 1,599 | 1,600 | 176,000 | 1,600 |
| 2004-07-26 | 1,622 | 1,647 | 1,610 | 1,647 | 359,000 | 1,647 |
| 2004-07-23 | 1,655 | 1,655 | 1,639 | 1,639 | 173,000 | 1,639 |
| 2004-07-22 | 1,650 | 1,661 | 1,635 | 1,637 | 262,000 | 1,637 |
| 2004-07-21 | 1,675 | 1,695 | 1,651 | 1,663 | 336,000 | 1,663 |
| 2004-07-20 | 1,670 | 1,675 | 1,645 | 1,663 | 251,000 | 1,663 |
| 2004-07-16 | 1,654 | 1,679 | 1,635 | 1,675 | 357,000 | 1,675 |
| 2004-07-15 | 1,620 | 1,650 | 1,607 | 1,650 | 305,000 | 1,650 |
| 2004-07-14 | 1,640 | 1,644 | 1,616 | 1,619 | 306,000 | 1,619 |
| 2004-07-13 | 1,616 | 1,654 | 1,607 | 1,643 | 407,000 | 1,643 |
| 2004-07-12 | 1,608 | 1,618 | 1,590 | 1,615 | 504,000 | 1,615 |
| 2004-07-09 | 1,510 | 1,578 | 1,510 | 1,578 | 196,000 | 1,578 |
| 2004-07-08 | 1,552 | 1,558 | 1,512 | 1,523 | 218,000 | 1,523 |
| 2004-07-07 | 1,540 | 1,561 | 1,540 | 1,551 | 275,000 | 1,551 |
| 2004-07-06 | 1,564 | 1,584 | 1,564 | 1,576 | 321,000 | 1,576 |
| 2004-07-05 | 1,588 | 1,588 | 1,570 | 1,577 | 255,000 | 1,577 |
| 2004-07-02 | 1,540 | 1,598 | 1,536 | 1,589 | 355,000 | 1,589 |
| 2004-07-01 | 1,558 | 1,578 | 1,551 | 1,565 | 354,000 | 1,565 |
| 2004-06-30 | 1,560 | 1,560 | 1,535 | 1,542 | 293,000 | 1,542 |
| 2004-06-29 | 1,565 | 1,566 | 1,543 | 1,551 | 310,000 | 1,551 |
| 2004-06-28 | 1,630 | 1,630 | 1,561 | 1,569 | 456,000 | 1,569 |
| 2004-06-25 | 1,589 | 1,628 | 1,576 | 1,607 | 669,000 | 1,607 |
| 2004-06-24 | 1,550 | 1,599 | 1,550 | 1,590 | 704,000 | 1,590 |
| 2004-06-23 | 1,524 | 1,560 | 1,524 | 1,542 | 801,000 | 1,542 |
| 2004-06-22 | 1,520 | 1,524 | 1,505 | 1,522 | 258,000 | 1,522 |
| 2004-06-21 | 1,495 | 1,521 | 1,495 | 1,509 | 246,000 | 1,509 |
| 2004-06-18 | 1,525 | 1,525 | 1,486 | 1,497 | 424,000 | 1,497 |
| 2004-06-17 | 1,510 | 1,540 | 1,505 | 1,513 | 802,000 | 1,513 |
| 2004-06-16 | 1,449 | 1,497 | 1,437 | 1,480 | 1,222,000 | 1,480 |
| 2004-06-15 | 1,420 | 1,429 | 1,407 | 1,409 | 200,000 | 1,409 |
| 2004-06-14 | 1,401 | 1,442 | 1,391 | 1,440 | 611,000 | 1,440 |
| 2004-06-11 | 1,419 | 1,419 | 1,390 | 1,394 | 323,000 | 1,394 |
| 2004-06-10 | 1,398 | 1,412 | 1,395 | 1,406 | 338,000 | 1,406 |
| 2004-06-09 | 1,388 | 1,395 | 1,366 | 1,378 | 495,000 | 1,378 |
| 2004-06-08 | 1,403 | 1,415 | 1,379 | 1,393 | 435,000 | 1,393 |
| 2004-06-07 | 1,430 | 1,446 | 1,400 | 1,412 | 653,000 | 1,412 |
| 2004-06-04 | 1,405 | 1,426 | 1,400 | 1,422 | 770,000 | 1,422 |
| 2004-06-03 | 1,427 | 1,445 | 1,390 | 1,406 | 267,000 | 1,406 |
| 2004-06-02 | 1,449 | 1,449 | 1,423 | 1,430 | 376,000 | 1,430 |
| 2004-06-01 | 1,420 | 1,468 | 1,420 | 1,442 | 796,000 | 1,442 |
| 2004-05-31 | 1,410 | 1,435 | 1,396 | 1,425 | 210,000 | 1,425 |
| 2004-05-28 | 1,406 | 1,435 | 1,405 | 1,417 | 245,000 | 1,417 |
| 2004-05-27 | 1,431 | 1,433 | 1,400 | 1,415 | 296,000 | 1,415 |
| 2004-05-26 | 1,450 | 1,460 | 1,420 | 1,427 | 350,000 | 1,427 |
| 2004-05-25 | 1,425 | 1,460 | 1,415 | 1,450 | 1,383,000 | 1,450 |
| 2004-05-24 | 1,378 | 1,405 | 1,370 | 1,400 | 627,000 | 1,400 |
| 2004-05-21 | 1,404 | 1,420 | 1,384 | 1,400 | 730,000 | 1,400 |
| 2004-05-20 | 1,410 | 1,435 | 1,381 | 1,424 | 534,000 | 1,424 |
| 2004-05-19 | 1,350 | 1,423 | 1,340 | 1,416 | 1,023,000 | 1,416 |
| 2004-05-18 | 1,346 | 1,357 | 1,326 | 1,341 | 804,000 | 1,341 |
| 2004-05-17 | 1,308 | 1,358 | 1,300 | 1,340 | 1,080,000 | 1,340 |
| 2004-05-14 | 1,321 | 1,356 | 1,288 | 1,288 | 1,865,000 | 1,288 |
| 2004-05-13 | 1,270 | 1,270 | 1,250 | 1,252 | 289,000 | 1,252 |
| 2004-05-12 | 1,275 | 1,282 | 1,240 | 1,264 | 354,000 | 1,264 |
| 2004-05-11 | 1,232 | 1,290 | 1,224 | 1,286 | 370,000 | 1,286 |
| 2004-05-10 | 1,310 | 1,311 | 1,264 | 1,272 | 592,000 | 1,272 |
| 2004-05-07 | 1,300 | 1,322 | 1,300 | 1,311 | 395,000 | 1,311 |
| 2004-05-06 | 1,315 | 1,322 | 1,301 | 1,302 | 286,000 | 1,302 |
| 2004-04-30 | 1,315 | 1,315 | 1,293 | 1,310 | 383,000 | 1,310 |
| 2004-04-28 | 1,305 | 1,318 | 1,286 | 1,311 | 446,000 | 1,311 |
| 2004-04-27 | 1,313 | 1,323 | 1,297 | 1,316 | 670,000 | 1,316 |
| 2004-04-26 | 1,270 | 1,318 | 1,256 | 1,293 | 679,000 | 1,293 |
| 2004-04-23 | 1,250 | 1,265 | 1,245 | 1,255 | 211,000 | 1,255 |
| 2004-04-22 | 1,240 | 1,261 | 1,235 | 1,247 | 136,000 | 1,247 |
| 2004-04-21 | 1,262 | 1,270 | 1,231 | 1,240 | 239,000 | 1,240 |
| 2004-04-20 | 1,226 | 1,238 | 1,222 | 1,227 | 132,000 | 1,227 |
| 2004-04-19 | 1,251 | 1,257 | 1,216 | 1,221 | 263,000 | 1,221 |
| 2004-04-16 | 1,233 | 1,265 | 1,221 | 1,249 | 320,000 | 1,249 |
| 2004-04-15 | 1,250 | 1,250 | 1,204 | 1,217 | 380,000 | 1,217 |
| 2004-04-14 | 1,272 | 1,273 | 1,248 | 1,251 | 198,000 | 1,251 |
| 2004-04-13 | 1,280 | 1,280 | 1,265 | 1,272 | 161,000 | 1,272 |
| 2004-04-12 | 1,263 | 1,281 | 1,263 | 1,274 | 133,000 | 1,274 |
| 2004-04-09 | 1,270 | 1,276 | 1,253 | 1,263 | 304,000 | 1,263 |
| 2004-04-08 | 1,286 | 1,293 | 1,265 | 1,282 | 318,000 | 1,282 |
| 2004-04-07 | 1,300 | 1,300 | 1,286 | 1,288 | 200,000 | 1,288 |
| 2004-04-06 | 1,317 | 1,317 | 1,295 | 1,299 | 217,000 | 1,299 |
| 2004-04-05 | 1,340 | 1,341 | 1,290 | 1,308 | 398,000 | 1,308 |
| 2004-04-02 | 1,327 | 1,340 | 1,323 | 1,333 | 325,000 | 1,333 |
| 2004-04-01 | 1,321 | 1,326 | 1,300 | 1,323 | 354,000 | 1,323 |
| 2004-03-31 | 1,338 | 1,343 | 1,320 | 1,327 | 437,000 | 1,327 |
| 2004-03-30 | 1,295 | 1,343 | 1,293 | 1,337 | 981,000 | 1,337 |
| 2004-03-29 | 1,290 | 1,295 | 1,285 | 1,290 | 158,000 | 1,290 |
| 2004-03-26 | 1,290 | 1,293 | 1,256 | 1,278 | 168,000 | 1,278 |
| 2004-03-25 | 1,297 | 1,297 | 1,280 | 1,289 | 222,000 | 1,289 |
| 2004-03-24 | 1,287 | 1,292 | 1,280 | 1,280 | 121,000 | 1,280 |
| 2004-03-23 | 1,250 | 1,273 | 1,250 | 1,267 | 228,000 | 1,267 |
| 2004-03-22 | 1,277 | 1,277 | 1,252 | 1,254 | 188,000 | 1,254 |
| 2004-03-19 | 1,270 | 1,285 | 1,261 | 1,275 | 153,000 | 1,275 |
| 2004-03-18 | 1,282 | 1,293 | 1,280 | 1,282 | 207,000 | 1,282 |
| 2004-03-17 | 1,289 | 1,293 | 1,275 | 1,283 | 191,000 | 1,283 |
| 2004-03-16 | 1,279 | 1,293 | 1,277 | 1,285 | 379,000 | 1,285 |
| 2004-03-15 | 1,290 | 1,319 | 1,282 | 1,287 | 565,000 | 1,287 |
| 2004-03-12 | 1,320 | 1,331 | 1,276 | 1,319 | 802,000 | 1,319 |
| 2004-03-11 | 1,263 | 1,351 | 1,233 | 1,340 | 1,575,000 | 1,340 |
| 2004-03-10 | 1,231 | 1,269 | 1,211 | 1,262 | 423,000 | 1,262 |
| 2004-03-09 | 1,245 | 1,261 | 1,237 | 1,246 | 294,000 | 1,246 |
| 2004-03-08 | 1,251 | 1,255 | 1,242 | 1,243 | 122,000 | 1,243 |
| 2004-03-05 | 1,255 | 1,263 | 1,237 | 1,247 | 570,000 | 1,247 |
| 2004-03-04 | 1,264 | 1,279 | 1,250 | 1,251 | 307,000 | 1,251 |
| 2004-03-03 | 1,211 | 1,250 | 1,211 | 1,250 | 632,000 | 1,250 |
| 2004-03-02 | 1,232 | 1,237 | 1,203 | 1,210 | 164,000 | 1,210 |
| 2004-03-01 | 1,190 | 1,239 | 1,190 | 1,230 | 292,000 | 1,230 |
| 2004-02-27 | 1,192 | 1,214 | 1,192 | 1,195 | 230,000 | 1,195 |
| 2004-02-26 | 1,215 | 1,215 | 1,185 | 1,199 | 1,285,000 | 1,199 |
| 2004-02-25 | 1,215 | 1,236 | 1,205 | 1,215 | 413,000 | 1,215 |
| 2004-02-24 | 1,233 | 1,233 | 1,216 | 1,222 | 471,000 | 1,222 |
| 2004-02-23 | 1,216 | 1,241 | 1,216 | 1,233 | 249,000 | 1,233 |
| 2004-02-20 | 1,238 | 1,238 | 1,202 | 1,209 | 180,000 | 1,209 |
| 2004-02-19 | 1,227 | 1,230 | 1,217 | 1,227 | 215,000 | 1,227 |
| 2004-02-18 | 1,241 | 1,250 | 1,228 | 1,231 | 320,000 | 1,231 |
| 2004-02-17 | 1,230 | 1,244 | 1,214 | 1,230 | 252,000 | 1,230 |
| 2004-02-16 | 1,250 | 1,250 | 1,223 | 1,234 | 216,000 | 1,234 |
| 2004-02-13 | 1,270 | 1,270 | 1,210 | 1,240 | 922,000 | 1,240 |
| 2004-02-12 | 1,276 | 1,320 | 1,251 | 1,280 | 1,779,000 | 1,280 |
| 2004-02-10 | 1,237 | 1,274 | 1,230 | 1,273 | 661,000 | 1,273 |
| 2004-02-09 | 1,219 | 1,269 | 1,218 | 1,238 | 607,000 | 1,238 |
| 2004-02-06 | 1,201 | 1,219 | 1,194 | 1,206 | 208,000 | 1,206 |
| 2004-02-05 | 1,178 | 1,222 | 1,170 | 1,201 | 485,000 | 1,201 |
| 2004-02-04 | 1,189 | 1,207 | 1,171 | 1,182 | 249,000 | 1,182 |
| 2004-02-03 | 1,200 | 1,244 | 1,169 | 1,209 | 460,000 | 1,209 |
| 2004-02-02 | 1,115 | 1,329 | 1,111 | 1,215 | 1,986,000 | 1,215 |
| 2004-01-30 | 1,100 | 1,154 | 1,100 | 1,130 | 1,260,000 | 1,130 |
| 2004-01-29 | 1,049 | 1,073 | 1,048 | 1,073 | 482,000 | 1,073 |
| 2004-01-28 | 1,041 | 1,048 | 1,040 | 1,042 | 102,000 | 1,042 |
| 2004-01-27 | 1,044 | 1,045 | 1,038 | 1,044 | 71,000 | 1,044 |
| 2004-01-26 | 1,058 | 1,058 | 1,038 | 1,043 | 76,000 | 1,043 |
| 2004-01-23 | 1,045 | 1,047 | 1,041 | 1,044 | 66,000 | 1,044 |
| 2004-01-22 | 1,050 | 1,060 | 1,039 | 1,049 | 116,000 | 1,049 |
| 2004-01-21 | 1,043 | 1,056 | 1,042 | 1,047 | 130,000 | 1,047 |
| 2004-01-20 | 1,043 | 1,046 | 1,038 | 1,040 | 83,000 | 1,040 |
| 2004-01-19 | 1,046 | 1,046 | 1,035 | 1,042 | 85,000 | 1,042 |
| 2004-01-16 | 1,033 | 1,054 | 1,030 | 1,047 | 136,000 | 1,047 |
| 2004-01-15 | 1,045 | 1,049 | 1,037 | 1,037 | 82,000 | 1,037 |
| 2004-01-14 | 1,053 | 1,053 | 1,041 | 1,045 | 73,000 | 1,045 |
| 2004-01-13 | 1,060 | 1,061 | 1,048 | 1,054 | 58,000 | 1,054 |
| 2004-01-09 | 1,068 | 1,078 | 1,058 | 1,065 | 149,000 | 1,065 |
| 2004-01-08 | 1,073 | 1,083 | 1,067 | 1,067 | 74,000 | 1,067 |
| 2004-01-07 | 1,083 | 1,083 | 1,070 | 1,070 | 57,000 | 1,070 |
| 2004-01-06 | 1,084 | 1,084 | 1,071 | 1,073 | 88,000 | 1,073 |
| 2004-01-05 | 1,080 | 1,081 | 1,066 | 1,077 | 20,000 | 1,077 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株