4559 ゼリア新薬工業(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 | 1,082 | 1,095 | 1,082 | 1,090 | 16,000 | 990.91 |
| 2004-12-29 | 1,081 | 1,081 | 1,077 | 1,077 | 13,000 | 979.09 |
| 2004-12-28 | 1,090 | 1,090 | 1,039 | 1,074 | 31,000 | 976.36 |
| 2004-12-27 | 1,099 | 1,099 | 1,070 | 1,080 | 19,000 | 981.82 |
| 2004-12-24 | 1,120 | 1,120 | 1,080 | 1,085 | 47,000 | 986.36 |
| 2004-12-22 | 1,040 | 1,060 | 1,040 | 1,060 | 20,000 | 963.64 |
| 2004-12-21 | 1,040 | 1,040 | 1,038 | 1,039 | 16,000 | 944.55 |
| 2004-12-20 | 1,042 | 1,042 | 1,038 | 1,039 | 8,000 | 944.55 |
| 2004-12-17 | 1,033 | 1,038 | 1,020 | 1,038 | 25,000 | 943.64 |
| 2004-12-16 | 1,036 | 1,036 | 1,033 | 1,033 | 12,000 | 939.09 |
| 2004-12-15 | 1,043 | 1,043 | 1,031 | 1,036 | 15,000 | 941.82 |
| 2004-12-14 | 1,023 | 1,030 | 1,020 | 1,030 | 49,000 | 936.36 |
| 2004-12-13 | 1,001 | 1,008 | 1,000 | 1,003 | 19,000 | 911.82 |
| 2004-12-10 | 999 | 1,005 | 994 | 999 | 102,000 | 908.18 |
| 2004-12-09 | 1,004 | 1,005 | 998 | 998 | 32,000 | 907.27 |
| 2004-12-08 | 1,004 | 1,005 | 1,003 | 1,005 | 18,000 | 913.64 |
| 2004-12-07 | 1,012 | 1,012 | 1,001 | 1,004 | 34,000 | 912.73 |
| 2004-12-06 | 1,006 | 1,035 | 1,004 | 1,016 | 24,000 | 923.64 |
| 2004-12-03 | 1,012 | 1,012 | 1,006 | 1,006 | 14,000 | 914.55 |
| 2004-12-02 | 1,007 | 1,010 | 1,001 | 1,010 | 39,000 | 918.18 |
| 2004-12-01 | 1,003 | 1,013 | 1,003 | 1,008 | 18,000 | 916.36 |
| 2004-11-30 | 1,007 | 1,012 | 1,003 | 1,004 | 17,000 | 912.73 |
| 2004-11-29 | 1,011 | 1,011 | 1,005 | 1,008 | 9,000 | 916.36 |
| 2004-11-26 | 1,017 | 1,020 | 1,012 | 1,012 | 8,000 | 920 |
| 2004-11-25 | 1,011 | 1,011 | 1,001 | 1,002 | 27,000 | 910.91 |
| 2004-11-24 | 1,010 | 1,014 | 1,010 | 1,011 | 8,000 | 919.09 |
| 2004-11-22 | 1,020 | 1,020 | 1,010 | 1,010 | 18,000 | 918.18 |
| 2004-11-19 | 1,019 | 1,025 | 1,018 | 1,020 | 17,000 | 927.27 |
| 2004-11-18 | 1,024 | 1,024 | 1,019 | 1,019 | 17,000 | 926.36 |
| 2004-11-17 | 1,044 | 1,044 | 1,017 | 1,024 | 9,000 | 930.91 |
| 2004-11-16 | 1,050 | 1,052 | 1,046 | 1,046 | 15,000 | 950.91 |
| 2004-11-15 | 1,035 | 1,050 | 1,035 | 1,050 | 23,000 | 954.55 |
| 2004-11-12 | 1,014 | 1,025 | 1,013 | 1,025 | 18,000 | 931.82 |
| 2004-11-11 | 1,028 | 1,030 | 1,014 | 1,014 | 11,000 | 921.82 |
| 2004-11-10 | 1,027 | 1,031 | 1,013 | 1,028 | 18,000 | 934.55 |
| 2004-11-09 | 1,026 | 1,026 | 1,016 | 1,026 | 8,000 | 932.73 |
| 2004-11-08 | 1,038 | 1,038 | 1,020 | 1,026 | 9,000 | 932.73 |
| 2004-11-05 | 1,019 | 1,035 | 1,010 | 1,034 | 27,000 | 940 |
| 2004-11-04 | 1,019 | 1,019 | 1,011 | 1,019 | 7,000 | 926.36 |
| 2004-11-02 | 1,011 | 1,011 | 1,005 | 1,010 | 20,000 | 918.18 |
| 2004-11-01 | 1,010 | 1,010 | 1,003 | 1,010 | 6,000 | 918.18 |
| 2004-10-29 | 1,017 | 1,017 | 1,004 | 1,010 | 18,000 | 918.18 |
| 2004-10-28 | 1,028 | 1,028 | 1,003 | 1,018 | 24,000 | 925.46 |
| 2004-10-27 | 1,009 | 1,009 | 1,007 | 1,009 | 11,000 | 917.27 |
| 2004-10-26 | 1,020 | 1,020 | 1,005 | 1,010 | 15,000 | 918.18 |
| 2004-10-25 | 1,015 | 1,020 | 1,015 | 1,020 | 17,000 | 927.27 |
| 2004-10-22 | 1,006 | 1,009 | 1,002 | 1,009 | 10,000 | 917.27 |
| 2004-10-21 | 1,003 | 1,012 | 1,003 | 1,006 | 19,000 | 914.55 |
| 2004-10-20 | 1,010 | 1,011 | 1,001 | 1,001 | 19,000 | 910 |
| 2004-10-19 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 918.18 |
| 2004-10-18 | 1,020 | 1,025 | 1,020 | 1,021 | 15,000 | 928.18 |
| 2004-10-15 | 1,022 | 1,022 | 1,014 | 1,020 | 9,000 | 927.27 |
| 2004-10-14 | 1,040 | 1,040 | 1,021 | 1,022 | 23,000 | 929.09 |
| 2004-10-13 | 1,034 | 1,047 | 1,034 | 1,040 | 12,000 | 945.46 |
| 2004-10-12 | 1,026 | 1,039 | 1,025 | 1,032 | 25,000 | 938.18 |
| 2004-10-08 | 1,025 | 1,040 | 1,025 | 1,040 | 18,000 | 945.46 |
| 2004-10-07 | 1,032 | 1,032 | 1,023 | 1,027 | 57,000 | 933.64 |
| 2004-10-06 | 1,040 | 1,047 | 1,026 | 1,043 | 17,000 | 948.18 |
| 2004-10-05 | 1,039 | 1,050 | 1,029 | 1,050 | 34,000 | 954.55 |
| 2004-10-04 | 1,035 | 1,039 | 1,033 | 1,037 | 19,000 | 942.73 |
| 2004-10-01 | 1,030 | 1,036 | 1,026 | 1,036 | 11,000 | 941.82 |
| 2004-09-30 | 1,037 | 1,037 | 1,030 | 1,030 | 9,000 | 936.36 |
| 2004-09-29 | 1,039 | 1,039 | 1,032 | 1,036 | 13,000 | 941.82 |
| 2004-09-28 | 1,038 | 1,038 | 1,035 | 1,036 | 15,000 | 941.82 |
| 2004-09-27 | 1,051 | 1,051 | 1,037 | 1,037 | 6,000 | 942.73 |
| 2004-09-24 | 1,072 | 1,072 | 1,060 | 1,060 | 44,000 | 963.64 |
| 2004-09-22 | 1,070 | 1,071 | 1,063 | 1,071 | 16,000 | 973.64 |
| 2004-09-21 | 1,077 | 1,077 | 1,066 | 1,070 | 23,000 | 972.73 |
| 2004-09-17 | 1,073 | 1,079 | 1,073 | 1,077 | 11,000 | 979.09 |
| 2004-09-16 | 1,078 | 1,079 | 1,071 | 1,071 | 9,000 | 973.64 |
| 2004-09-15 | 1,093 | 1,093 | 1,075 | 1,075 | 24,000 | 977.27 |
| 2004-09-14 | 1,070 | 1,093 | 1,070 | 1,093 | 14,000 | 993.64 |
| 2004-09-13 | 1,065 | 1,077 | 1,065 | 1,074 | 15,000 | 976.36 |
| 2004-09-10 | 1,078 | 1,078 | 1,055 | 1,065 | 111,000 | 968.18 |
| 2004-09-09 | 1,080 | 1,085 | 1,080 | 1,084 | 9,000 | 985.46 |
| 2004-09-08 | 1,080 | 1,080 | 1,075 | 1,080 | 13,000 | 981.82 |
| 2004-09-07 | 1,078 | 1,085 | 1,065 | 1,080 | 29,000 | 981.82 |
| 2004-09-06 | 1,071 | 1,075 | 1,063 | 1,064 | 66,000 | 967.27 |
| 2004-09-03 | 1,072 | 1,083 | 1,070 | 1,075 | 23,000 | 977.27 |
| 2004-09-02 | 1,097 | 1,101 | 1,060 | 1,064 | 55,000 | 967.27 |
| 2004-09-01 | 1,094 | 1,104 | 1,094 | 1,101 | 13,000 | 1,000.91 |
| 2004-08-31 | 1,098 | 1,099 | 1,092 | 1,092 | 6,000 | 992.73 |
| 2004-08-30 | 1,092 | 1,099 | 1,092 | 1,099 | 10,000 | 999.09 |
| 2004-08-27 | 1,111 | 1,111 | 1,111 | 1,111 | 7,000 | 1,010 |
| 2004-08-26 | 1,100 | 1,106 | 1,100 | 1,102 | 13,000 | 1,001.82 |
| 2004-08-25 | 1,101 | 1,101 | 1,084 | 1,098 | 23,000 | 998.18 |
| 2004-08-24 | 1,099 | 1,114 | 1,099 | 1,101 | 10,000 | 1,000.91 |
| 2004-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,000 |
| 2004-08-20 | 1,100 | 1,100 | 1,081 | 1,099 | 9,000 | 999.09 |
| 2004-08-19 | 1,099 | 1,102 | 1,080 | 1,102 | 14,000 | 1,001.82 |
| 2004-08-18 | 1,100 | 1,100 | 1,099 | 1,099 | 5,000 | 999.09 |
| 2004-08-17 | 1,104 | 1,110 | 1,101 | 1,103 | 15,000 | 1,002.73 |
| 2004-08-16 | 1,120 | 1,120 | 1,101 | 1,110 | 20,000 | 1,009.09 |
| 2004-08-13 | 1,131 | 1,131 | 1,109 | 1,115 | 16,000 | 1,013.64 |
| 2004-08-12 | 1,121 | 1,137 | 1,121 | 1,132 | 6,000 | 1,029.09 |
| 2004-08-11 | 1,139 | 1,139 | 1,121 | 1,126 | 8,000 | 1,023.64 |
| 2004-08-10 | 1,142 | 1,142 | 1,142 | 1,142 | 3,000 | 1,038.18 |
| 2004-08-09 | 1,131 | 1,132 | 1,131 | 1,132 | 3,000 | 1,029.09 |
| 2004-08-06 | 1,138 | 1,150 | 1,131 | 1,131 | 9,000 | 1,028.18 |
| 2004-08-05 | 1,107 | 1,139 | 1,107 | 1,139 | 12,000 | 1,035.45 |
| 2004-08-04 | 1,142 | 1,143 | 1,121 | 1,125 | 13,000 | 1,022.73 |
| 2004-08-03 | 1,148 | 1,148 | 1,135 | 1,143 | 11,000 | 1,039.09 |
| 2004-08-02 | 1,157 | 1,167 | 1,136 | 1,147 | 15,000 | 1,042.73 |
| 2004-07-30 | 1,118 | 1,168 | 1,118 | 1,167 | 15,000 | 1,060.91 |
| 2004-07-29 | 1,137 | 1,138 | 1,129 | 1,138 | 14,000 | 1,034.55 |
| 2004-07-28 | 1,159 | 1,159 | 1,150 | 1,157 | 8,000 | 1,051.82 |
| 2004-07-27 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 | 1,054.55 |
| 2004-07-26 | 1,163 | 1,190 | 1,163 | 1,170 | 13,000 | 1,063.64 |
| 2004-07-23 | 1,179 | 1,179 | 1,162 | 1,162 | 23,000 | 1,056.36 |
| 2004-07-22 | 1,161 | 1,162 | 1,160 | 1,162 | 9,000 | 1,056.36 |
| 2004-07-21 | 1,141 | 1,161 | 1,141 | 1,161 | 3,000 | 1,055.45 |
| 2004-07-20 | 1,180 | 1,180 | 1,125 | 1,161 | 13,000 | 1,055.45 |
| 2004-07-16 | 1,150 | 1,170 | 1,150 | 1,170 | 11,000 | 1,063.64 |
| 2004-07-15 | 1,162 | 1,164 | 1,162 | 1,164 | 6,000 | 1,058.18 |
| 2004-07-14 | 1,181 | 1,199 | 1,175 | 1,175 | 19,000 | 1,068.18 |
| 2004-07-13 | 1,234 | 1,234 | 1,171 | 1,180 | 83,000 | 1,072.73 |
| 2004-07-12 | 1,119 | 1,134 | 1,107 | 1,134 | 23,000 | 1,030.91 |
| 2004-07-09 | 1,118 | 1,118 | 1,096 | 1,106 | 25,000 | 1,005.45 |
| 2004-07-08 | 1,092 | 1,100 | 1,092 | 1,099 | 9,000 | 999.09 |
| 2004-07-07 | 1,099 | 1,099 | 1,091 | 1,096 | 19,000 | 996.36 |
| 2004-07-06 | 1,103 | 1,108 | 1,103 | 1,105 | 8,000 | 1,004.55 |
| 2004-07-05 | 1,104 | 1,107 | 1,104 | 1,107 | 7,000 | 1,006.36 |
| 2004-07-02 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,018.18 |
| 2004-07-01 | 1,129 | 1,129 | 1,116 | 1,123 | 4,000 | 1,020.91 |
| 2004-06-30 | 1,106 | 1,120 | 1,106 | 1,120 | 19,000 | 1,018.18 |
| 2004-06-29 | 1,113 | 1,114 | 1,110 | 1,112 | 13,000 | 1,010.91 |
| 2004-06-28 | 1,118 | 1,118 | 1,110 | 1,113 | 22,000 | 1,011.82 |
| 2004-06-25 | 1,106 | 1,111 | 1,106 | 1,111 | 13,000 | 1,010 |
| 2004-06-24 | 1,122 | 1,122 | 1,120 | 1,120 | 4,000 | 1,018.18 |
| 2004-06-23 | 1,123 | 1,123 | 1,100 | 1,102 | 33,000 | 1,001.82 |
| 2004-06-22 | 1,114 | 1,119 | 1,108 | 1,119 | 10,000 | 1,017.27 |
| 2004-06-21 | 1,103 | 1,128 | 1,103 | 1,107 | 14,000 | 1,006.36 |
| 2004-06-18 | 1,113 | 1,115 | 1,107 | 1,107 | 16,000 | 1,006.36 |
| 2004-06-17 | 1,127 | 1,127 | 1,124 | 1,124 | 4,000 | 1,021.82 |
| 2004-06-16 | 1,111 | 1,126 | 1,106 | 1,122 | 16,000 | 1,020 |
| 2004-06-15 | 1,121 | 1,127 | 1,106 | 1,110 | 8,000 | 1,009.09 |
| 2004-06-14 | 1,137 | 1,137 | 1,121 | 1,121 | 4,000 | 1,019.09 |
| 2004-06-11 | 1,138 | 1,138 | 1,137 | 1,137 | 61,000 | 1,033.64 |
| 2004-06-10 | 1,137 | 1,137 | 1,117 | 1,137 | 11,000 | 1,033.64 |
| 2004-06-09 | 1,140 | 1,144 | 1,135 | 1,137 | 14,000 | 1,033.64 |
| 2004-06-08 | 1,125 | 1,126 | 1,121 | 1,126 | 7,000 | 1,023.64 |
| 2004-06-07 | 1,107 | 1,136 | 1,095 | 1,121 | 41,000 | 1,019.09 |
| 2004-06-04 | 1,106 | 1,107 | 1,101 | 1,107 | 9,000 | 1,006.36 |
| 2004-06-03 | 1,107 | 1,107 | 1,100 | 1,106 | 10,000 | 1,005.45 |
| 2004-06-02 | 1,108 | 1,108 | 1,102 | 1,107 | 15,000 | 1,006.36 |
| 2004-06-01 | 1,113 | 1,113 | 1,101 | 1,109 | 10,000 | 1,008.18 |
| 2004-05-31 | 1,135 | 1,135 | 1,091 | 1,115 | 25,000 | 1,013.64 |
| 2004-05-28 | 1,119 | 1,120 | 1,115 | 1,115 | 15,000 | 1,013.64 |
| 2004-05-27 | 1,108 | 1,112 | 1,101 | 1,104 | 19,000 | 1,003.64 |
| 2004-05-26 | 1,104 | 1,110 | 1,100 | 1,110 | 19,000 | 1,009.09 |
| 2004-05-25 | 1,118 | 1,119 | 1,101 | 1,102 | 21,000 | 1,001.82 |
| 2004-05-24 | 1,120 | 1,120 | 1,102 | 1,118 | 15,000 | 1,016.36 |
| 2004-05-21 | 1,116 | 1,120 | 1,101 | 1,120 | 14,000 | 1,018.18 |
| 2004-05-20 | 1,117 | 1,117 | 1,099 | 1,116 | 9,000 | 1,014.55 |
| 2004-05-19 | 1,095 | 1,117 | 1,095 | 1,117 | 11,000 | 1,015.45 |
| 2004-05-18 | 1,074 | 1,094 | 1,074 | 1,075 | 17,000 | 977.27 |
| 2004-05-17 | 1,085 | 1,085 | 1,073 | 1,073 | 9,000 | 975.46 |
| 2004-05-14 | 1,081 | 1,095 | 1,081 | 1,085 | 26,000 | 986.36 |
| 2004-05-13 | 1,112 | 1,112 | 1,081 | 1,081 | 20,000 | 982.73 |
| 2004-05-12 | 1,118 | 1,118 | 1,100 | 1,112 | 19,000 | 1,010.91 |
| 2004-05-11 | 1,080 | 1,080 | 1,059 | 1,079 | 22,000 | 980.91 |
| 2004-05-10 | 1,115 | 1,135 | 1,080 | 1,080 | 29,000 | 981.82 |
| 2004-05-07 | 1,145 | 1,145 | 1,115 | 1,115 | 30,000 | 1,013.64 |
| 2004-05-06 | 1,154 | 1,154 | 1,130 | 1,143 | 11,000 | 1,039.09 |
| 2004-04-30 | 1,159 | 1,159 | 1,144 | 1,154 | 20,000 | 1,049.09 |
| 2004-04-28 | 1,158 | 1,161 | 1,156 | 1,160 | 19,000 | 1,054.55 |
| 2004-04-27 | 1,156 | 1,156 | 1,146 | 1,156 | 8,000 | 1,050.91 |
| 2004-04-26 | 1,151 | 1,160 | 1,149 | 1,156 | 20,000 | 1,050.91 |
| 2004-04-23 | 1,155 | 1,156 | 1,144 | 1,149 | 21,000 | 1,044.55 |
| 2004-04-22 | 1,150 | 1,157 | 1,132 | 1,156 | 25,000 | 1,050.91 |
| 2004-04-21 | 1,152 | 1,152 | 1,140 | 1,151 | 13,000 | 1,046.36 |
| 2004-04-20 | 1,139 | 1,152 | 1,135 | 1,152 | 15,000 | 1,047.27 |
| 2004-04-19 | 1,142 | 1,142 | 1,107 | 1,138 | 45,000 | 1,034.55 |
| 2004-04-16 | 1,140 | 1,145 | 1,140 | 1,145 | 10,000 | 1,040.91 |
| 2004-04-15 | 1,162 | 1,162 | 1,140 | 1,145 | 16,000 | 1,040.91 |
| 2004-04-14 | 1,162 | 1,163 | 1,151 | 1,163 | 12,000 | 1,057.27 |
| 2004-04-13 | 1,164 | 1,165 | 1,159 | 1,162 | 12,000 | 1,056.36 |
| 2004-04-12 | 1,161 | 1,165 | 1,161 | 1,164 | 10,000 | 1,058.18 |
| 2004-04-09 | 1,165 | 1,165 | 1,144 | 1,162 | 13,000 | 1,056.36 |
| 2004-04-08 | 1,161 | 1,165 | 1,141 | 1,165 | 10,000 | 1,059.09 |
| 2004-04-07 | 1,154 | 1,161 | 1,154 | 1,161 | 18,000 | 1,055.45 |
| 2004-04-06 | 1,139 | 1,154 | 1,139 | 1,154 | 14,000 | 1,049.09 |
| 2004-04-05 | 1,160 | 1,160 | 1,134 | 1,136 | 23,000 | 1,032.73 |
| 2004-04-02 | 1,156 | 1,160 | 1,155 | 1,160 | 15,000 | 1,054.55 |
| 2004-04-01 | 1,162 | 1,163 | 1,150 | 1,156 | 14,000 | 1,050.91 |
| 2004-03-31 | 1,151 | 1,162 | 1,150 | 1,162 | 18,000 | 1,056.36 |
| 2004-03-30 | 1,159 | 1,159 | 1,140 | 1,151 | 16,000 | 1,046.36 |
| 2004-03-29 | 1,160 | 1,160 | 1,140 | 1,159 | 8,000 | 1,053.64 |
| 2004-03-26 | 1,165 | 1,165 | 1,149 | 1,163 | 27,000 | 1,057.27 |
| 2004-03-25 | 1,169 | 1,170 | 1,160 | 1,170 | 29,000 | 1,063.64 |
| 2004-03-24 | 1,147 | 1,175 | 1,147 | 1,175 | 21,000 | 1,068.18 |
| 2004-03-23 | 1,165 | 1,166 | 1,142 | 1,146 | 20,000 | 1,041.82 |
| 2004-03-22 | 1,160 | 1,165 | 1,160 | 1,165 | 8,000 | 1,059.09 |
| 2004-03-19 | 1,160 | 1,186 | 1,160 | 1,160 | 25,000 | 1,054.55 |
| 2004-03-18 | 1,151 | 1,163 | 1,150 | 1,160 | 20,000 | 1,054.55 |
| 2004-03-17 | 1,125 | 1,155 | 1,125 | 1,150 | 30,000 | 1,045.45 |
| 2004-03-16 | 1,140 | 1,140 | 1,120 | 1,132 | 23,000 | 1,029.09 |
| 2004-03-15 | 1,135 | 1,149 | 1,135 | 1,144 | 9,000 | 1,040 |
| 2004-03-12 | 1,150 | 1,150 | 1,125 | 1,131 | 76,000 | 1,028.18 |
| 2004-03-11 | 1,183 | 1,183 | 1,165 | 1,170 | 15,000 | 1,063.64 |
| 2004-03-10 | 1,184 | 1,184 | 1,180 | 1,183 | 11,000 | 1,075.45 |
| 2004-03-09 | 1,190 | 1,190 | 1,177 | 1,185 | 22,000 | 1,077.27 |
| 2004-03-08 | 1,195 | 1,195 | 1,190 | 1,190 | 7,000 | 1,081.82 |
| 2004-03-05 | 1,190 | 1,195 | 1,190 | 1,195 | 15,000 | 1,086.36 |
| 2004-03-04 | 1,181 | 1,194 | 1,170 | 1,194 | 19,000 | 1,085.45 |
| 2004-03-03 | 1,189 | 1,189 | 1,180 | 1,181 | 13,000 | 1,073.64 |
| 2004-03-02 | 1,189 | 1,194 | 1,189 | 1,190 | 27,000 | 1,081.82 |
| 2004-03-01 | 1,199 | 1,199 | 1,185 | 1,189 | 33,000 | 1,080.91 |
| 2004-02-27 | 1,155 | 1,199 | 1,150 | 1,199 | 39,000 | 1,090 |
| 2004-02-26 | 1,153 | 1,154 | 1,149 | 1,153 | 15,000 | 1,048.18 |
| 2004-02-25 | 1,142 | 1,154 | 1,142 | 1,154 | 16,000 | 1,049.09 |
| 2004-02-24 | 1,150 | 1,150 | 1,136 | 1,140 | 17,000 | 1,036.36 |
| 2004-02-23 | 1,148 | 1,151 | 1,148 | 1,150 | 11,000 | 1,045.45 |
| 2004-02-20 | 1,156 | 1,156 | 1,145 | 1,148 | 13,000 | 1,043.64 |
| 2004-02-19 | 1,154 | 1,155 | 1,145 | 1,145 | 23,000 | 1,040.91 |
| 2004-02-18 | 1,139 | 1,155 | 1,139 | 1,155 | 18,000 | 1,050 |
| 2004-02-17 | 1,135 | 1,139 | 1,132 | 1,139 | 15,000 | 1,035.45 |
| 2004-02-16 | 1,130 | 1,135 | 1,116 | 1,135 | 9,000 | 1,031.82 |
| 2004-02-13 | 1,132 | 1,132 | 1,117 | 1,131 | 17,000 | 1,028.18 |
| 2004-02-12 | 1,129 | 1,132 | 1,127 | 1,132 | 12,000 | 1,029.09 |
| 2004-02-10 | 1,116 | 1,132 | 1,116 | 1,132 | 12,000 | 1,029.09 |
| 2004-02-09 | 1,127 | 1,127 | 1,110 | 1,117 | 23,000 | 1,015.45 |
| 2004-02-06 | 1,132 | 1,132 | 1,125 | 1,128 | 20,000 | 1,025.45 |
| 2004-02-05 | 1,133 | 1,133 | 1,113 | 1,133 | 25,000 | 1,030 |
| 2004-02-04 | 1,132 | 1,138 | 1,128 | 1,133 | 16,000 | 1,030 |
| 2004-02-03 | 1,135 | 1,135 | 1,106 | 1,133 | 31,000 | 1,030 |
| 2004-02-02 | 1,128 | 1,136 | 1,125 | 1,136 | 10,000 | 1,032.73 |
| 2004-01-30 | 1,119 | 1,128 | 1,119 | 1,128 | 16,000 | 1,025.45 |
| 2004-01-29 | 1,120 | 1,121 | 1,105 | 1,118 | 30,000 | 1,016.36 |
| 2004-01-28 | 1,133 | 1,133 | 1,120 | 1,120 | 22,000 | 1,018.18 |
| 2004-01-27 | 1,132 | 1,132 | 1,120 | 1,132 | 13,000 | 1,029.09 |
| 2004-01-26 | 1,134 | 1,135 | 1,130 | 1,132 | 23,000 | 1,029.09 |
| 2004-01-23 | 1,131 | 1,135 | 1,124 | 1,134 | 23,000 | 1,030.91 |
| 2004-01-22 | 1,120 | 1,120 | 1,111 | 1,118 | 19,000 | 1,016.36 |
| 2004-01-21 | 1,129 | 1,129 | 1,116 | 1,120 | 21,000 | 1,018.18 |
| 2004-01-20 | 1,138 | 1,141 | 1,128 | 1,128 | 28,000 | 1,025.45 |
| 2004-01-19 | 1,122 | 1,138 | 1,122 | 1,138 | 18,000 | 1,034.55 |
| 2004-01-16 | 1,121 | 1,122 | 1,121 | 1,122 | 7,000 | 1,020 |
| 2004-01-15 | 1,116 | 1,125 | 1,116 | 1,121 | 16,000 | 1,019.09 |
| 2004-01-14 | 1,111 | 1,130 | 1,111 | 1,115 | 24,000 | 1,013.64 |
| 2004-01-13 | 1,120 | 1,120 | 1,100 | 1,111 | 16,000 | 1,010 |
| 2004-01-09 | 1,103 | 1,111 | 1,103 | 1,111 | 20,000 | 1,010 |
| 2004-01-08 | 1,113 | 1,114 | 1,100 | 1,102 | 19,000 | 1,001.82 |
| 2004-01-07 | 1,121 | 1,121 | 1,100 | 1,114 | 30,000 | 1,012.73 |
| 2004-01-06 | 1,119 | 1,123 | 1,101 | 1,121 | 21,000 | 1,019.09 |
| 2004-01-05 | 1,105 | 1,119 | 1,105 | 1,119 | 7,000 | 1,017.27 |
分割・併合履歴 ： [2013-09-26]1株→1.1株