4902 コニカミノルタ(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 | 1,367 | 1,367 | 1,355 | 1,360 | 458,000 | 1,360 |
| 2004-12-29 | 1,351 | 1,363 | 1,341 | 1,341 | 940,500 | 1,341 |
| 2004-12-28 | 1,357 | 1,367 | 1,348 | 1,360 | 496,000 | 1,360 |
| 2004-12-27 | 1,371 | 1,374 | 1,346 | 1,347 | 1,455,000 | 1,347 |
| 2004-12-24 | 1,350 | 1,357 | 1,344 | 1,351 | 1,677,000 | 1,351 |
| 2004-12-22 | 1,334 | 1,342 | 1,317 | 1,341 | 2,022,500 | 1,341 |
| 2004-12-21 | 1,344 | 1,350 | 1,321 | 1,333 | 1,774,000 | 1,333 |
| 2004-12-20 | 1,337 | 1,337 | 1,314 | 1,324 | 1,380,000 | 1,324 |
| 2004-12-17 | 1,326 | 1,346 | 1,319 | 1,336 | 2,666,500 | 1,336 |
| 2004-12-16 | 1,330 | 1,338 | 1,321 | 1,321 | 5,448,000 | 1,321 |
| 2004-12-15 | 1,300 | 1,317 | 1,298 | 1,310 | 4,023,000 | 1,310 |
| 2004-12-14 | 1,279 | 1,294 | 1,271 | 1,279 | 3,347,000 | 1,279 |
| 2004-12-13 | 1,265 | 1,266 | 1,235 | 1,239 | 1,296,000 | 1,239 |
| 2004-12-10 | 1,196 | 1,250 | 1,192 | 1,245 | 8,500,000 | 1,245 |
| 2004-12-09 | 1,275 | 1,283 | 1,252 | 1,256 | 2,117,500 | 1,256 |
| 2004-12-08 | 1,283 | 1,283 | 1,260 | 1,275 | 1,897,000 | 1,275 |
| 2004-12-07 | 1,300 | 1,304 | 1,274 | 1,282 | 1,710,500 | 1,282 |
| 2004-12-06 | 1,307 | 1,314 | 1,282 | 1,286 | 2,675,000 | 1,286 |
| 2004-12-03 | 1,345 | 1,350 | 1,318 | 1,327 | 1,750,500 | 1,327 |
| 2004-12-02 | 1,314 | 1,323 | 1,300 | 1,319 | 1,678,000 | 1,319 |
| 2004-12-01 | 1,305 | 1,312 | 1,276 | 1,295 | 2,104,500 | 1,295 |
| 2004-11-30 | 1,310 | 1,322 | 1,305 | 1,322 | 1,139,500 | 1,322 |
| 2004-11-29 | 1,319 | 1,339 | 1,315 | 1,324 | 1,415,500 | 1,324 |
| 2004-11-26 | 1,325 | 1,328 | 1,310 | 1,312 | 1,837,000 | 1,312 |
| 2004-11-25 | 1,313 | 1,326 | 1,310 | 1,319 | 3,077,000 | 1,319 |
| 2004-11-24 | 1,352 | 1,353 | 1,305 | 1,311 | 4,457,000 | 1,311 |
| 2004-11-22 | 1,371 | 1,376 | 1,347 | 1,361 | 1,724,500 | 1,361 |
| 2004-11-19 | 1,385 | 1,393 | 1,379 | 1,380 | 2,445,000 | 1,380 |
| 2004-11-18 | 1,385 | 1,395 | 1,371 | 1,377 | 2,397,500 | 1,377 |
| 2004-11-17 | 1,388 | 1,401 | 1,388 | 1,390 | 2,811,000 | 1,390 |
| 2004-11-16 | 1,397 | 1,415 | 1,382 | 1,382 | 3,490,000 | 1,382 |
| 2004-11-15 | 1,400 | 1,419 | 1,368 | 1,377 | 5,480,000 | 1,377 |
| 2004-11-12 | 1,300 | 1,406 | 1,295 | 1,388 | 7,244,500 | 1,388 |
| 2004-11-11 | 1,306 | 1,315 | 1,292 | 1,300 | 3,447,000 | 1,300 |
| 2004-11-10 | 1,346 | 1,350 | 1,321 | 1,326 | 1,662,500 | 1,326 |
| 2004-11-09 | 1,348 | 1,355 | 1,344 | 1,345 | 1,451,500 | 1,345 |
| 2004-11-08 | 1,354 | 1,363 | 1,338 | 1,353 | 1,962,500 | 1,353 |
| 2004-11-05 | 1,361 | 1,384 | 1,340 | 1,347 | 3,022,000 | 1,347 |
| 2004-11-04 | 1,386 | 1,390 | 1,360 | 1,364 | 3,373,500 | 1,364 |
| 2004-11-02 | 1,406 | 1,406 | 1,381 | 1,400 | 1,908,500 | 1,400 |
| 2004-11-01 | 1,381 | 1,390 | 1,365 | 1,388 | 2,717,000 | 1,388 |
| 2004-10-29 | 1,437 | 1,437 | 1,393 | 1,414 | 2,696,000 | 1,414 |
| 2004-10-28 | 1,455 | 1,470 | 1,447 | 1,465 | 1,172,500 | 1,465 |
| 2004-10-27 | 1,424 | 1,438 | 1,415 | 1,432 | 1,075,500 | 1,432 |
| 2004-10-26 | 1,410 | 1,415 | 1,395 | 1,404 | 1,742,500 | 1,404 |
| 2004-10-25 | 1,410 | 1,428 | 1,397 | 1,416 | 2,134,000 | 1,416 |
| 2004-10-22 | 1,474 | 1,480 | 1,470 | 1,470 | 1,133,500 | 1,470 |
| 2004-10-21 | 1,476 | 1,483 | 1,443 | 1,454 | 3,024,000 | 1,454 |
| 2004-10-20 | 1,479 | 1,497 | 1,473 | 1,489 | 1,956,000 | 1,489 |
| 2004-10-19 | 1,474 | 1,508 | 1,474 | 1,499 | 1,585,000 | 1,499 |
| 2004-10-18 | 1,495 | 1,504 | 1,478 | 1,483 | 1,513,500 | 1,483 |
| 2004-10-15 | 1,481 | 1,506 | 1,481 | 1,496 | 1,208,500 | 1,496 |
| 2004-10-14 | 1,507 | 1,512 | 1,495 | 1,500 | 1,633,000 | 1,500 |
| 2004-10-13 | 1,497 | 1,538 | 1,497 | 1,530 | 1,269,000 | 1,530 |
| 2004-10-12 | 1,532 | 1,550 | 1,503 | 1,506 | 1,762,500 | 1,506 |
| 2004-10-08 | 1,552 | 1,566 | 1,532 | 1,554 | 1,796,000 | 1,554 |
| 2004-10-07 | 1,549 | 1,553 | 1,532 | 1,551 | 1,119,500 | 1,551 |
| 2004-10-06 | 1,520 | 1,542 | 1,517 | 1,532 | 2,100,500 | 1,532 |
| 2004-10-05 | 1,544 | 1,544 | 1,510 | 1,520 | 1,374,000 | 1,520 |
| 2004-10-04 | 1,508 | 1,560 | 1,508 | 1,544 | 2,478,500 | 1,544 |
| 2004-10-01 | 1,500 | 1,507 | 1,487 | 1,494 | 1,315,500 | 1,494 |
| 2004-09-30 | 1,500 | 1,533 | 1,489 | 1,507 | 2,141,000 | 1,507 |
| 2004-09-29 | 1,475 | 1,488 | 1,469 | 1,480 | 2,091,000 | 1,480 |
| 2004-09-28 | 1,458 | 1,469 | 1,441 | 1,448 | 1,437,000 | 1,448 |
| 2004-09-27 | 1,470 | 1,474 | 1,434 | 1,457 | 1,382,000 | 1,457 |
| 2004-09-24 | 1,431 | 1,453 | 1,429 | 1,436 | 1,641,500 | 1,436 |
| 2004-09-22 | 1,473 | 1,473 | 1,424 | 1,431 | 1,367,000 | 1,431 |
| 2004-09-21 | 1,446 | 1,461 | 1,435 | 1,453 | 1,449,500 | 1,453 |
| 2004-09-17 | 1,430 | 1,449 | 1,428 | 1,441 | 1,964,500 | 1,441 |
| 2004-09-16 | 1,424 | 1,438 | 1,420 | 1,428 | 865,500 | 1,428 |
| 2004-09-15 | 1,476 | 1,476 | 1,437 | 1,438 | 994,000 | 1,438 |
| 2004-09-14 | 1,473 | 1,489 | 1,471 | 1,487 | 2,061,000 | 1,487 |
| 2004-09-13 | 1,415 | 1,472 | 1,408 | 1,468 | 2,490,000 | 1,468 |
| 2004-09-10 | 1,390 | 1,410 | 1,386 | 1,407 | 5,087,500 | 1,407 |
| 2004-09-09 | 1,450 | 1,450 | 1,413 | 1,430 | 1,133,500 | 1,430 |
| 2004-09-08 | 1,450 | 1,459 | 1,442 | 1,449 | 867,500 | 1,449 |
| 2004-09-07 | 1,430 | 1,448 | 1,430 | 1,441 | 1,692,500 | 1,441 |
| 2004-09-06 | 1,399 | 1,433 | 1,399 | 1,425 | 1,182,500 | 1,425 |
| 2004-09-03 | 1,415 | 1,424 | 1,398 | 1,398 | 703,500 | 1,398 |
| 2004-09-02 | 1,416 | 1,429 | 1,405 | 1,415 | 989,000 | 1,415 |
| 2004-09-01 | 1,427 | 1,444 | 1,411 | 1,415 | 1,229,500 | 1,415 |
| 2004-08-31 | 1,439 | 1,444 | 1,409 | 1,417 | 1,305,000 | 1,417 |
| 2004-08-30 | 1,418 | 1,435 | 1,410 | 1,426 | 732,500 | 1,426 |
| 2004-08-27 | 1,435 | 1,435 | 1,396 | 1,410 | 1,112,500 | 1,410 |
| 2004-08-26 | 1,452 | 1,464 | 1,404 | 1,415 | 2,031,000 | 1,415 |
| 2004-08-25 | 1,390 | 1,420 | 1,381 | 1,412 | 2,105,500 | 1,412 |
| 2004-08-24 | 1,372 | 1,374 | 1,351 | 1,367 | 990,500 | 1,367 |
| 2004-08-23 | 1,374 | 1,378 | 1,355 | 1,363 | 1,115,000 | 1,363 |
| 2004-08-20 | 1,304 | 1,348 | 1,300 | 1,334 | 1,126,000 | 1,334 |
| 2004-08-19 | 1,322 | 1,337 | 1,310 | 1,328 | 1,817,500 | 1,328 |
| 2004-08-18 | 1,300 | 1,310 | 1,286 | 1,302 | 1,311,500 | 1,302 |
| 2004-08-17 | 1,307 | 1,320 | 1,301 | 1,308 | 1,558,000 | 1,308 |
| 2004-08-16 | 1,290 | 1,290 | 1,255 | 1,287 | 2,176,000 | 1,287 |
| 2004-08-13 | 1,322 | 1,325 | 1,282 | 1,300 | 3,077,000 | 1,300 |
| 2004-08-12 | 1,357 | 1,369 | 1,327 | 1,340 | 797,500 | 1,340 |
| 2004-08-11 | 1,360 | 1,374 | 1,345 | 1,356 | 1,093,000 | 1,356 |
| 2004-08-10 | 1,341 | 1,354 | 1,332 | 1,340 | 1,268,500 | 1,340 |
| 2004-08-09 | 1,320 | 1,343 | 1,304 | 1,340 | 1,786,000 | 1,340 |
| 2004-08-06 | 1,347 | 1,362 | 1,342 | 1,356 | 2,230,500 | 1,356 |
| 2004-08-05 | 1,390 | 1,394 | 1,378 | 1,381 | 3,988,000 | 1,381 |
| 2004-08-04 | 1,411 | 1,419 | 1,391 | 1,410 | 2,180,500 | 1,410 |
| 2004-08-03 | 1,431 | 1,440 | 1,415 | 1,430 | 1,179,500 | 1,430 |
| 2004-08-02 | 1,457 | 1,467 | 1,427 | 1,428 | 1,368,000 | 1,428 |
| 2004-07-30 | 1,465 | 1,477 | 1,443 | 1,457 | 1,693,500 | 1,457 |
| 2004-07-29 | 1,434 | 1,447 | 1,420 | 1,441 | 1,500,000 | 1,441 |
| 2004-07-28 | 1,437 | 1,465 | 1,431 | 1,450 | 1,520,000 | 1,450 |
| 2004-07-27 | 1,425 | 1,430 | 1,404 | 1,407 | 1,636,000 | 1,407 |
| 2004-07-26 | 1,420 | 1,438 | 1,420 | 1,434 | 1,812,000 | 1,434 |
| 2004-07-23 | 1,431 | 1,435 | 1,415 | 1,415 | 1,209,000 | 1,415 |
| 2004-07-22 | 1,458 | 1,458 | 1,427 | 1,432 | 1,701,000 | 1,432 |
| 2004-07-21 | 1,468 | 1,489 | 1,458 | 1,465 | 2,553,500 | 1,465 |
| 2004-07-20 | 1,475 | 1,477 | 1,439 | 1,448 | 2,662,000 | 1,448 |
| 2004-07-16 | 1,501 | 1,517 | 1,489 | 1,507 | 1,279,500 | 1,507 |
| 2004-07-15 | 1,524 | 1,532 | 1,506 | 1,527 | 869,500 | 1,527 |
| 2004-07-14 | 1,538 | 1,544 | 1,499 | 1,515 | 1,149,500 | 1,515 |
| 2004-07-13 | 1,506 | 1,526 | 1,503 | 1,520 | 726,500 | 1,520 |
| 2004-07-12 | 1,519 | 1,530 | 1,500 | 1,518 | 765,000 | 1,518 |
| 2004-07-09 | 1,481 | 1,509 | 1,481 | 1,500 | 1,290,000 | 1,500 |
| 2004-07-08 | 1,519 | 1,527 | 1,498 | 1,504 | 1,162,000 | 1,504 |
| 2004-07-07 | 1,505 | 1,518 | 1,497 | 1,507 | 1,441,000 | 1,507 |
| 2004-07-06 | 1,524 | 1,567 | 1,502 | 1,535 | 1,803,000 | 1,535 |
| 2004-07-05 | 1,504 | 1,524 | 1,488 | 1,503 | 923,500 | 1,503 |
| 2004-07-02 | 1,542 | 1,542 | 1,516 | 1,534 | 980,000 | 1,534 |
| 2004-07-01 | 1,530 | 1,556 | 1,518 | 1,542 | 1,646,500 | 1,542 |
| 2004-06-30 | 1,500 | 1,518 | 1,477 | 1,506 | 1,145,000 | 1,506 |
| 2004-06-29 | 1,475 | 1,508 | 1,475 | 1,503 | 1,075,500 | 1,503 |
| 2004-06-28 | 1,486 | 1,500 | 1,481 | 1,495 | 1,155,000 | 1,495 |
| 2004-06-25 | 1,471 | 1,480 | 1,463 | 1,477 | 1,467,000 | 1,477 |
| 2004-06-24 | 1,490 | 1,492 | 1,465 | 1,480 | 1,375,000 | 1,480 |
| 2004-06-23 | 1,488 | 1,492 | 1,468 | 1,478 | 1,315,500 | 1,478 |
| 2004-06-22 | 1,479 | 1,484 | 1,463 | 1,480 | 1,524,000 | 1,480 |
| 2004-06-21 | 1,459 | 1,490 | 1,457 | 1,465 | 2,452,000 | 1,465 |
| 2004-06-18 | 1,462 | 1,462 | 1,415 | 1,420 | 1,710,000 | 1,420 |
| 2004-06-17 | 1,464 | 1,468 | 1,436 | 1,442 | 1,376,000 | 1,442 |
| 2004-06-16 | 1,440 | 1,464 | 1,426 | 1,455 | 1,949,000 | 1,455 |
| 2004-06-15 | 1,410 | 1,439 | 1,405 | 1,431 | 3,123,500 | 1,431 |
| 2004-06-14 | 1,420 | 1,423 | 1,400 | 1,406 | 2,548,500 | 1,406 |
| 2004-06-11 | 1,452 | 1,470 | 1,421 | 1,435 | 4,173,000 | 1,435 |
| 2004-06-10 | 1,433 | 1,475 | 1,425 | 1,450 | 2,084,500 | 1,450 |
| 2004-06-09 | 1,495 | 1,495 | 1,444 | 1,453 | 1,850,500 | 1,453 |
| 2004-06-08 | 1,510 | 1,510 | 1,468 | 1,485 | 1,322,500 | 1,485 |
| 2004-06-07 | 1,484 | 1,519 | 1,476 | 1,495 | 2,443,500 | 1,495 |
| 2004-06-04 | 1,431 | 1,446 | 1,411 | 1,424 | 1,671,500 | 1,424 |
| 2004-06-03 | 1,461 | 1,473 | 1,412 | 1,430 | 2,456,500 | 1,430 |
| 2004-06-02 | 1,459 | 1,473 | 1,452 | 1,469 | 1,325,500 | 1,469 |
| 2004-06-01 | 1,480 | 1,490 | 1,464 | 1,473 | 1,360,000 | 1,473 |
| 2004-05-31 | 1,495 | 1,495 | 1,477 | 1,487 | 1,457,500 | 1,487 |
| 2004-05-28 | 1,480 | 1,495 | 1,475 | 1,495 | 2,031,000 | 1,495 |
| 2004-05-27 | 1,468 | 1,475 | 1,455 | 1,460 | 1,778,500 | 1,460 |
| 2004-05-26 | 1,427 | 1,471 | 1,419 | 1,448 | 2,212,000 | 1,448 |
| 2004-05-25 | 1,405 | 1,408 | 1,365 | 1,387 | 1,919,000 | 1,387 |
| 2004-05-24 | 1,400 | 1,400 | 1,380 | 1,385 | 1,703,000 | 1,385 |
| 2004-05-21 | 1,380 | 1,420 | 1,380 | 1,415 | 911,500 | 1,415 |
| 2004-05-20 | 1,437 | 1,437 | 1,375 | 1,397 | 1,403,500 | 1,397 |
| 2004-05-19 | 1,429 | 1,443 | 1,402 | 1,417 | 2,236,000 | 1,417 |
| 2004-05-18 | 1,360 | 1,385 | 1,356 | 1,369 | 2,739,500 | 1,369 |
| 2004-05-17 | 1,410 | 1,416 | 1,363 | 1,370 | 1,811,000 | 1,370 |
| 2004-05-14 | 1,405 | 1,456 | 1,405 | 1,423 | 1,766,500 | 1,423 |
| 2004-05-13 | 1,470 | 1,470 | 1,419 | 1,419 | 1,054,500 | 1,419 |
| 2004-05-12 | 1,443 | 1,468 | 1,432 | 1,467 | 1,228,500 | 1,467 |
| 2004-05-11 | 1,459 | 1,460 | 1,428 | 1,436 | 3,028,000 | 1,436 |
| 2004-05-10 | 1,515 | 1,515 | 1,470 | 1,499 | 2,865,000 | 1,499 |
| 2004-05-07 | 1,505 | 1,517 | 1,493 | 1,499 | 1,981,000 | 1,499 |
| 2004-05-06 | 1,558 | 1,558 | 1,514 | 1,527 | 1,271,500 | 1,527 |
| 2004-04-30 | 1,532 | 1,535 | 1,511 | 1,528 | 1,182,000 | 1,528 |
| 2004-04-28 | 1,593 | 1,593 | 1,544 | 1,555 | 1,369,500 | 1,555 |
| 2004-04-27 | 1,620 | 1,620 | 1,568 | 1,568 | 1,283,000 | 1,568 |
| 2004-04-26 | 1,625 | 1,634 | 1,601 | 1,610 | 1,415,000 | 1,610 |
| 2004-04-23 | 1,615 | 1,644 | 1,601 | 1,643 | 1,957,500 | 1,643 |
| 2004-04-22 | 1,580 | 1,607 | 1,564 | 1,597 | 1,999,500 | 1,597 |
| 2004-04-21 | 1,580 | 1,580 | 1,539 | 1,551 | 966,000 | 1,551 |
| 2004-04-20 | 1,530 | 1,570 | 1,520 | 1,557 | 1,806,500 | 1,557 |
| 2004-04-19 | 1,505 | 1,525 | 1,485 | 1,498 | 1,294,500 | 1,498 |
| 2004-04-16 | 1,469 | 1,510 | 1,453 | 1,485 | 2,029,500 | 1,485 |
| 2004-04-15 | 1,525 | 1,539 | 1,470 | 1,479 | 2,170,000 | 1,479 |
| 2004-04-14 | 1,506 | 1,530 | 1,500 | 1,527 | 779,000 | 1,527 |
| 2004-04-13 | 1,552 | 1,552 | 1,491 | 1,514 | 1,486,500 | 1,514 |
| 2004-04-12 | 1,535 | 1,545 | 1,519 | 1,543 | 712,500 | 1,543 |
| 2004-04-09 | 1,518 | 1,521 | 1,503 | 1,515 | 1,862,000 | 1,515 |
| 2004-04-08 | 1,512 | 1,528 | 1,506 | 1,517 | 2,842,500 | 1,517 |
| 2004-04-07 | 1,566 | 1,568 | 1,526 | 1,539 | 1,993,500 | 1,539 |
| 2004-04-06 | 1,579 | 1,598 | 1,572 | 1,596 | 2,669,500 | 1,596 |
| 2004-04-05 | 1,507 | 1,550 | 1,506 | 1,550 | 2,967,500 | 1,550 |
| 2004-04-02 | 1,456 | 1,480 | 1,430 | 1,464 | 2,551,500 | 1,464 |
| 2004-04-01 | 1,468 | 1,480 | 1,410 | 1,416 | 2,910,500 | 1,416 |
| 2004-03-31 | 1,500 | 1,521 | 1,463 | 1,488 | 2,413,000 | 1,488 |
| 2004-03-30 | 1,495 | 1,525 | 1,484 | 1,496 | 2,241,500 | 1,496 |
| 2004-03-29 | 1,462 | 1,490 | 1,459 | 1,479 | 4,202,000 | 1,479 |
| 2004-03-26 | 1,449 | 1,508 | 1,449 | 1,479 | 3,310,500 | 1,479 |
| 2004-03-25 | 1,419 | 1,431 | 1,399 | 1,414 | 1,787,000 | 1,414 |
| 2004-03-24 | 1,395 | 1,450 | 1,385 | 1,418 | 2,727,500 | 1,418 |
| 2004-03-23 | 1,380 | 1,390 | 1,361 | 1,367 | 1,461,000 | 1,367 |
| 2004-03-22 | 1,401 | 1,410 | 1,380 | 1,393 | 1,808,500 | 1,393 |
| 2004-03-19 | 1,390 | 1,414 | 1,376 | 1,400 | 3,172,500 | 1,400 |
| 2004-03-18 | 1,370 | 1,380 | 1,339 | 1,353 | 1,494,500 | 1,353 |
| 2004-03-17 | 1,360 | 1,370 | 1,350 | 1,351 | 1,677,000 | 1,351 |
| 2004-03-16 | 1,320 | 1,365 | 1,313 | 1,346 | 1,974,500 | 1,346 |
| 2004-03-15 | 1,339 | 1,365 | 1,308 | 1,326 | 1,580,000 | 1,326 |
| 2004-03-12 | 1,318 | 1,330 | 1,302 | 1,319 | 5,172,000 | 1,319 |
| 2004-03-11 | 1,330 | 1,364 | 1,317 | 1,338 | 2,763,000 | 1,338 |
| 2004-03-10 | 1,387 | 1,387 | 1,328 | 1,380 | 3,225,500 | 1,380 |
| 2004-03-09 | 1,394 | 1,400 | 1,385 | 1,400 | 2,472,000 | 1,400 |
| 2004-03-08 | 1,407 | 1,420 | 1,387 | 1,393 | 2,828,000 | 1,393 |
| 2004-03-05 | 1,364 | 1,403 | 1,362 | 1,399 | 5,305,000 | 1,399 |
| 2004-03-04 | 1,337 | 1,344 | 1,310 | 1,320 | 3,344,000 | 1,320 |
| 2004-03-03 | 1,298 | 1,345 | 1,293 | 1,317 | 3,887,500 | 1,317 |
| 2004-03-02 | 1,294 | 1,297 | 1,250 | 1,280 | 3,545,500 | 1,280 |
| 2004-03-01 | 1,280 | 1,298 | 1,279 | 1,286 | 4,365,500 | 1,286 |
| 2004-02-27 | 1,243 | 1,266 | 1,240 | 1,254 | 3,186,000 | 1,254 |
| 2004-02-26 | 1,200 | 1,245 | 1,197 | 1,223 | 3,489,500 | 1,223 |
| 2004-02-25 | 1,224 | 1,235 | 1,170 | 1,194 | 2,570,000 | 1,194 |
| 2004-02-24 | 1,259 | 1,260 | 1,224 | 1,228 | 1,298,500 | 1,228 |
| 2004-02-23 | 1,230 | 1,264 | 1,212 | 1,258 | 2,387,500 | 1,258 |
| 2004-02-20 | 1,250 | 1,263 | 1,214 | 1,229 | 3,748,000 | 1,229 |
| 2004-02-19 | 1,280 | 1,285 | 1,249 | 1,264 | 2,358,500 | 1,264 |
| 2004-02-18 | 1,311 | 1,315 | 1,271 | 1,280 | 2,788,000 | 1,280 |
| 2004-02-17 | 1,253 | 1,271 | 1,241 | 1,271 | 2,405,500 | 1,271 |
| 2004-02-16 | 1,272 | 1,300 | 1,254 | 1,255 | 1,766,000 | 1,255 |
| 2004-02-13 | 1,257 | 1,316 | 1,256 | 1,288 | 3,346,000 | 1,288 |
| 2004-02-12 | 1,311 | 1,341 | 1,266 | 1,272 | 3,383,000 | 1,272 |
| 2004-02-10 | 1,326 | 1,336 | 1,258 | 1,291 | 2,247,000 | 1,291 |
| 2004-02-09 | 1,350 | 1,359 | 1,311 | 1,325 | 1,566,000 | 1,325 |
| 2004-02-06 | 1,339 | 1,340 | 1,310 | 1,310 | 1,384,500 | 1,310 |
| 2004-02-05 | 1,300 | 1,323 | 1,300 | 1,323 | 1,720,000 | 1,323 |
| 2004-02-04 | 1,303 | 1,320 | 1,252 | 1,291 | 5,856,500 | 1,291 |
| 2004-02-03 | 1,355 | 1,359 | 1,303 | 1,341 | 3,971,500 | 1,341 |
| 2004-02-02 | 1,426 | 1,445 | 1,401 | 1,407 | 2,641,000 | 1,407 |
| 2004-01-30 | 1,422 | 1,425 | 1,383 | 1,425 | 2,685,000 | 1,425 |
| 2004-01-29 | 1,425 | 1,435 | 1,410 | 1,423 | 3,075,500 | 1,423 |
| 2004-01-28 | 1,426 | 1,445 | 1,407 | 1,428 | 2,296,500 | 1,428 |
| 2004-01-27 | 1,475 | 1,485 | 1,446 | 1,446 | 2,575,000 | 1,446 |
| 2004-01-26 | 1,402 | 1,456 | 1,401 | 1,454 | 1,852,500 | 1,454 |
| 2004-01-23 | 1,440 | 1,460 | 1,436 | 1,442 | 2,634,000 | 1,442 |
| 2004-01-22 | 1,480 | 1,519 | 1,480 | 1,480 | 2,312,500 | 1,480 |
| 2004-01-21 | 1,502 | 1,520 | 1,479 | 1,489 | 3,456,000 | 1,489 |
| 2004-01-20 | 1,550 | 1,559 | 1,535 | 1,550 | 1,375,500 | 1,550 |
| 2004-01-19 | 1,510 | 1,550 | 1,502 | 1,534 | 2,484,000 | 1,534 |
| 2004-01-16 | 1,479 | 1,490 | 1,465 | 1,479 | 2,504,500 | 1,479 |
| 2004-01-15 | 1,486 | 1,508 | 1,461 | 1,480 | 2,956,500 | 1,480 |
| 2004-01-14 | 1,440 | 1,499 | 1,440 | 1,485 | 2,260,500 | 1,485 |
| 2004-01-13 | 1,495 | 1,495 | 1,436 | 1,453 | 1,932,000 | 1,453 |
| 2004-01-09 | 1,494 | 1,499 | 1,450 | 1,493 | 1,709,000 | 1,493 |
| 2004-01-08 | 1,457 | 1,489 | 1,457 | 1,474 | 1,552,500 | 1,474 |
| 2004-01-07 | 1,462 | 1,485 | 1,461 | 1,477 | 2,283,000 | 1,477 |
| 2004-01-06 | 1,500 | 1,500 | 1,462 | 1,462 | 1,607,500 | 1,462 |
| 2004-01-05 | 1,480 | 1,493 | 1,465 | 1,480 | 1,102,500 | 1,480 |
分割・併合履歴 ： [1985-10-16]1株→1.05株
