4911 (株)資生堂 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 | 1,485 | 1,490 | 1,484 | 1,484 | 377,000 | 1,484 |
| 2004-12-29 | 1,494 | 1,496 | 1,486 | 1,486 | 557,000 | 1,486 |
| 2004-12-28 | 1,488 | 1,493 | 1,487 | 1,493 | 742,000 | 1,493 |
| 2004-12-27 | 1,485 | 1,490 | 1,479 | 1,487 | 774,000 | 1,487 |
| 2004-12-24 | 1,455 | 1,483 | 1,449 | 1,481 | 1,246,000 | 1,481 |
| 2004-12-22 | 1,446 | 1,455 | 1,441 | 1,449 | 820,000 | 1,449 |
| 2004-12-21 | 1,447 | 1,450 | 1,441 | 1,445 | 613,000 | 1,445 |
| 2004-12-20 | 1,439 | 1,448 | 1,428 | 1,446 | 607,000 | 1,446 |
| 2004-12-17 | 1,417 | 1,445 | 1,417 | 1,437 | 720,000 | 1,437 |
| 2004-12-16 | 1,418 | 1,429 | 1,410 | 1,420 | 669,000 | 1,420 |
| 2004-12-15 | 1,424 | 1,429 | 1,413 | 1,424 | 760,000 | 1,424 |
| 2004-12-14 | 1,395 | 1,427 | 1,387 | 1,417 | 1,429,000 | 1,417 |
| 2004-12-13 | 1,409 | 1,411 | 1,400 | 1,405 | 680,000 | 1,405 |
| 2004-12-10 | 1,404 | 1,425 | 1,403 | 1,408 | 4,056,000 | 1,408 |
| 2004-12-09 | 1,442 | 1,442 | 1,401 | 1,420 | 766,000 | 1,420 |
| 2004-12-08 | 1,410 | 1,448 | 1,410 | 1,441 | 1,086,000 | 1,441 |
| 2004-12-07 | 1,422 | 1,442 | 1,414 | 1,421 | 614,000 | 1,421 |
| 2004-12-06 | 1,443 | 1,446 | 1,427 | 1,434 | 549,000 | 1,434 |
| 2004-12-03 | 1,452 | 1,457 | 1,446 | 1,450 | 1,641,000 | 1,450 |
| 2004-12-02 | 1,435 | 1,451 | 1,430 | 1,449 | 2,447,000 | 1,449 |
| 2004-12-01 | 1,387 | 1,412 | 1,380 | 1,408 | 701,000 | 1,408 |
| 2004-11-30 | 1,435 | 1,435 | 1,405 | 1,419 | 1,000,000 | 1,419 |
| 2004-11-29 | 1,425 | 1,440 | 1,418 | 1,435 | 1,193,000 | 1,435 |
| 2004-11-26 | 1,415 | 1,420 | 1,398 | 1,408 | 746,000 | 1,408 |
| 2004-11-25 | 1,401 | 1,404 | 1,393 | 1,404 | 715,000 | 1,404 |
| 2004-11-24 | 1,406 | 1,406 | 1,390 | 1,390 | 546,000 | 1,390 |
| 2004-11-22 | 1,392 | 1,407 | 1,382 | 1,389 | 808,000 | 1,389 |
| 2004-11-19 | 1,411 | 1,422 | 1,407 | 1,407 | 479,000 | 1,407 |
| 2004-11-18 | 1,400 | 1,425 | 1,392 | 1,400 | 1,212,000 | 1,400 |
| 2004-11-17 | 1,411 | 1,412 | 1,397 | 1,397 | 963,000 | 1,397 |
| 2004-11-16 | 1,431 | 1,431 | 1,413 | 1,419 | 703,000 | 1,419 |
| 2004-11-15 | 1,410 | 1,434 | 1,410 | 1,430 | 930,000 | 1,430 |
| 2004-11-12 | 1,384 | 1,414 | 1,384 | 1,409 | 1,333,000 | 1,409 |
| 2004-11-11 | 1,425 | 1,428 | 1,380 | 1,389 | 1,235,000 | 1,389 |
| 2004-11-10 | 1,428 | 1,430 | 1,420 | 1,424 | 660,000 | 1,424 |
| 2004-11-09 | 1,430 | 1,434 | 1,416 | 1,417 | 858,000 | 1,417 |
| 2004-11-08 | 1,438 | 1,442 | 1,431 | 1,433 | 1,139,000 | 1,433 |
| 2004-11-05 | 1,420 | 1,430 | 1,417 | 1,430 | 778,000 | 1,430 |
| 2004-11-04 | 1,412 | 1,420 | 1,397 | 1,409 | 789,000 | 1,409 |
| 2004-11-02 | 1,395 | 1,412 | 1,387 | 1,411 | 1,124,000 | 1,411 |
| 2004-11-01 | 1,400 | 1,408 | 1,377 | 1,395 | 1,191,000 | 1,395 |
| 2004-10-29 | 1,358 | 1,424 | 1,357 | 1,383 | 1,784,000 | 1,383 |
| 2004-10-28 | 1,369 | 1,369 | 1,352 | 1,357 | 503,000 | 1,357 |
| 2004-10-27 | 1,361 | 1,365 | 1,347 | 1,356 | 325,000 | 1,356 |
| 2004-10-26 | 1,341 | 1,357 | 1,341 | 1,353 | 439,000 | 1,353 |
| 2004-10-25 | 1,346 | 1,350 | 1,321 | 1,340 | 823,000 | 1,340 |
| 2004-10-22 | 1,379 | 1,379 | 1,348 | 1,361 | 1,118,000 | 1,361 |
| 2004-10-21 | 1,375 | 1,378 | 1,360 | 1,363 | 572,000 | 1,363 |
| 2004-10-20 | 1,391 | 1,393 | 1,368 | 1,373 | 866,000 | 1,373 |
| 2004-10-19 | 1,397 | 1,406 | 1,396 | 1,398 | 578,000 | 1,398 |
| 2004-10-18 | 1,388 | 1,390 | 1,374 | 1,381 | 560,000 | 1,381 |
| 2004-10-15 | 1,393 | 1,400 | 1,386 | 1,389 | 589,000 | 1,389 |
| 2004-10-14 | 1,398 | 1,410 | 1,387 | 1,396 | 670,000 | 1,396 |
| 2004-10-13 | 1,410 | 1,413 | 1,402 | 1,402 | 634,000 | 1,402 |
| 2004-10-12 | 1,419 | 1,425 | 1,395 | 1,399 | 642,000 | 1,399 |
| 2004-10-08 | 1,406 | 1,424 | 1,406 | 1,415 | 1,296,000 | 1,415 |
| 2004-10-07 | 1,429 | 1,429 | 1,404 | 1,405 | 1,232,000 | 1,405 |
| 2004-10-06 | 1,418 | 1,432 | 1,410 | 1,429 | 1,418,000 | 1,429 |
| 2004-10-05 | 1,430 | 1,438 | 1,426 | 1,438 | 1,174,000 | 1,438 |
| 2004-10-04 | 1,403 | 1,437 | 1,391 | 1,432 | 1,500,000 | 1,432 |
| 2004-10-01 | 1,384 | 1,395 | 1,376 | 1,395 | 1,109,000 | 1,395 |
| 2004-09-30 | 1,368 | 1,377 | 1,355 | 1,355 | 1,337,000 | 1,355 |
| 2004-09-29 | 1,370 | 1,380 | 1,366 | 1,379 | 689,000 | 1,379 |
| 2004-09-28 | 1,365 | 1,390 | 1,365 | 1,380 | 978,000 | 1,380 |
| 2004-09-27 | 1,384 | 1,384 | 1,369 | 1,378 | 599,000 | 1,378 |
| 2004-09-24 | 1,395 | 1,395 | 1,365 | 1,384 | 1,644,000 | 1,384 |
| 2004-09-22 | 1,410 | 1,413 | 1,385 | 1,395 | 817,000 | 1,395 |
| 2004-09-21 | 1,403 | 1,414 | 1,396 | 1,404 | 924,000 | 1,404 |
| 2004-09-17 | 1,405 | 1,410 | 1,401 | 1,402 | 1,370,000 | 1,402 |
| 2004-09-16 | 1,410 | 1,412 | 1,405 | 1,410 | 727,000 | 1,410 |
| 2004-09-15 | 1,430 | 1,438 | 1,421 | 1,422 | 770,000 | 1,422 |
| 2004-09-14 | 1,443 | 1,446 | 1,430 | 1,437 | 939,000 | 1,437 |
| 2004-09-13 | 1,429 | 1,438 | 1,414 | 1,434 | 785,000 | 1,434 |
| 2004-09-10 | 1,425 | 1,433 | 1,408 | 1,420 | 3,857,000 | 1,420 |
| 2004-09-09 | 1,449 | 1,450 | 1,418 | 1,421 | 1,149,000 | 1,421 |
| 2004-09-08 | 1,450 | 1,456 | 1,434 | 1,437 | 1,124,000 | 1,437 |
| 2004-09-07 | 1,455 | 1,465 | 1,449 | 1,459 | 913,000 | 1,459 |
| 2004-09-06 | 1,449 | 1,475 | 1,442 | 1,472 | 1,074,000 | 1,472 |
| 2004-09-03 | 1,447 | 1,463 | 1,435 | 1,440 | 1,169,000 | 1,440 |
| 2004-09-02 | 1,445 | 1,447 | 1,434 | 1,446 | 682,000 | 1,446 |
| 2004-09-01 | 1,419 | 1,440 | 1,412 | 1,434 | 734,000 | 1,434 |
| 2004-08-31 | 1,414 | 1,424 | 1,405 | 1,409 | 678,000 | 1,409 |
| 2004-08-30 | 1,432 | 1,444 | 1,423 | 1,439 | 529,000 | 1,439 |
| 2004-08-27 | 1,420 | 1,434 | 1,408 | 1,434 | 464,000 | 1,434 |
| 2004-08-26 | 1,427 | 1,429 | 1,408 | 1,413 | 574,000 | 1,413 |
| 2004-08-25 | 1,415 | 1,433 | 1,412 | 1,426 | 792,000 | 1,426 |
| 2004-08-24 | 1,417 | 1,423 | 1,411 | 1,423 | 653,000 | 1,423 |
| 2004-08-23 | 1,421 | 1,421 | 1,412 | 1,417 | 785,000 | 1,417 |
| 2004-08-20 | 1,400 | 1,407 | 1,399 | 1,402 | 587,000 | 1,402 |
| 2004-08-19 | 1,405 | 1,411 | 1,404 | 1,410 | 620,000 | 1,410 |
| 2004-08-18 | 1,405 | 1,419 | 1,394 | 1,399 | 990,000 | 1,399 |
| 2004-08-17 | 1,423 | 1,423 | 1,406 | 1,412 | 1,088,000 | 1,412 |
| 2004-08-16 | 1,419 | 1,424 | 1,405 | 1,422 | 963,000 | 1,422 |
| 2004-08-13 | 1,415 | 1,427 | 1,410 | 1,421 | 2,051,000 | 1,421 |
| 2004-08-12 | 1,387 | 1,426 | 1,387 | 1,420 | 1,673,000 | 1,420 |
| 2004-08-11 | 1,390 | 1,392 | 1,379 | 1,385 | 854,000 | 1,385 |
| 2004-08-10 | 1,395 | 1,395 | 1,385 | 1,390 | 712,000 | 1,390 |
| 2004-08-09 | 1,376 | 1,394 | 1,367 | 1,394 | 793,000 | 1,394 |
| 2004-08-06 | 1,359 | 1,385 | 1,359 | 1,384 | 657,000 | 1,384 |
| 2004-08-05 | 1,379 | 1,393 | 1,373 | 1,382 | 1,231,000 | 1,382 |
| 2004-08-04 | 1,381 | 1,386 | 1,354 | 1,368 | 1,093,000 | 1,368 |
| 2004-08-03 | 1,390 | 1,390 | 1,375 | 1,380 | 616,000 | 1,380 |
| 2004-08-02 | 1,376 | 1,389 | 1,370 | 1,389 | 746,000 | 1,389 |
| 2004-07-30 | 1,389 | 1,395 | 1,381 | 1,385 | 1,130,000 | 1,385 |
| 2004-07-29 | 1,368 | 1,376 | 1,364 | 1,368 | 914,000 | 1,368 |
| 2004-07-28 | 1,365 | 1,380 | 1,365 | 1,372 | 850,000 | 1,372 |
| 2004-07-27 | 1,364 | 1,370 | 1,359 | 1,363 | 1,078,000 | 1,363 |
| 2004-07-26 | 1,354 | 1,368 | 1,353 | 1,367 | 738,000 | 1,367 |
| 2004-07-23 | 1,350 | 1,369 | 1,350 | 1,353 | 774,000 | 1,353 |
| 2004-07-22 | 1,364 | 1,365 | 1,347 | 1,349 | 872,000 | 1,349 |
| 2004-07-21 | 1,367 | 1,389 | 1,365 | 1,384 | 1,164,000 | 1,384 |
| 2004-07-20 | 1,351 | 1,373 | 1,347 | 1,365 | 1,423,000 | 1,365 |
| 2004-07-16 | 1,345 | 1,358 | 1,333 | 1,349 | 748,000 | 1,349 |
| 2004-07-15 | 1,330 | 1,347 | 1,325 | 1,345 | 777,000 | 1,345 |
| 2004-07-14 | 1,350 | 1,358 | 1,336 | 1,341 | 1,233,000 | 1,341 |
| 2004-07-13 | 1,350 | 1,360 | 1,346 | 1,359 | 873,000 | 1,359 |
| 2004-07-12 | 1,364 | 1,370 | 1,349 | 1,360 | 1,123,000 | 1,360 |
| 2004-07-09 | 1,325 | 1,330 | 1,322 | 1,324 | 1,753,000 | 1,324 |
| 2004-07-08 | 1,346 | 1,348 | 1,327 | 1,340 | 877,000 | 1,340 |
| 2004-07-07 | 1,350 | 1,355 | 1,334 | 1,345 | 949,000 | 1,345 |
| 2004-07-06 | 1,355 | 1,364 | 1,352 | 1,357 | 907,000 | 1,357 |
| 2004-07-05 | 1,360 | 1,361 | 1,337 | 1,347 | 1,320,000 | 1,347 |
| 2004-07-02 | 1,366 | 1,375 | 1,360 | 1,363 | 1,072,000 | 1,363 |
| 2004-07-01 | 1,385 | 1,388 | 1,376 | 1,383 | 920,000 | 1,383 |
| 2004-06-30 | 1,380 | 1,386 | 1,362 | 1,375 | 1,206,000 | 1,375 |
| 2004-06-29 | 1,380 | 1,385 | 1,375 | 1,385 | 1,276,000 | 1,385 |
| 2004-06-28 | 1,375 | 1,383 | 1,370 | 1,379 | 961,000 | 1,379 |
| 2004-06-25 | 1,375 | 1,378 | 1,370 | 1,375 | 843,000 | 1,375 |
| 2004-06-24 | 1,387 | 1,388 | 1,378 | 1,384 | 905,000 | 1,384 |
| 2004-06-23 | 1,381 | 1,387 | 1,371 | 1,380 | 799,000 | 1,380 |
| 2004-06-22 | 1,377 | 1,380 | 1,370 | 1,377 | 670,000 | 1,377 |
| 2004-06-21 | 1,355 | 1,399 | 1,355 | 1,376 | 1,034,000 | 1,376 |
| 2004-06-18 | 1,375 | 1,392 | 1,349 | 1,354 | 2,224,000 | 1,354 |
| 2004-06-17 | 1,364 | 1,368 | 1,354 | 1,367 | 1,250,000 | 1,367 |
| 2004-06-16 | 1,328 | 1,359 | 1,320 | 1,357 | 1,542,000 | 1,357 |
| 2004-06-15 | 1,331 | 1,335 | 1,314 | 1,314 | 1,345,000 | 1,314 |
| 2004-06-14 | 1,315 | 1,336 | 1,307 | 1,330 | 859,000 | 1,330 |
| 2004-06-11 | 1,342 | 1,344 | 1,318 | 1,323 | 2,744,000 | 1,323 |
| 2004-06-10 | 1,315 | 1,344 | 1,300 | 1,341 | 1,596,000 | 1,341 |
| 2004-06-09 | 1,300 | 1,305 | 1,296 | 1,303 | 739,000 | 1,303 |
| 2004-06-08 | 1,300 | 1,308 | 1,295 | 1,299 | 1,098,000 | 1,299 |
| 2004-06-07 | 1,298 | 1,325 | 1,297 | 1,307 | 1,359,000 | 1,307 |
| 2004-06-04 | 1,280 | 1,281 | 1,264 | 1,277 | 1,769,000 | 1,277 |
| 2004-06-03 | 1,312 | 1,319 | 1,266 | 1,286 | 1,335,000 | 1,286 |
| 2004-06-02 | 1,339 | 1,339 | 1,305 | 1,310 | 777,000 | 1,310 |
| 2004-06-01 | 1,315 | 1,330 | 1,312 | 1,322 | 918,000 | 1,322 |
| 2004-05-31 | 1,309 | 1,324 | 1,305 | 1,310 | 672,000 | 1,310 |
| 2004-05-28 | 1,310 | 1,335 | 1,303 | 1,308 | 1,055,000 | 1,308 |
| 2004-05-27 | 1,305 | 1,318 | 1,297 | 1,316 | 670,000 | 1,316 |
| 2004-05-26 | 1,311 | 1,319 | 1,300 | 1,302 | 835,000 | 1,302 |
| 2004-05-25 | 1,310 | 1,311 | 1,290 | 1,310 | 858,000 | 1,310 |
| 2004-05-24 | 1,318 | 1,318 | 1,291 | 1,305 | 1,800,000 | 1,305 |
| 2004-05-21 | 1,290 | 1,305 | 1,282 | 1,300 | 1,234,000 | 1,300 |
| 2004-05-20 | 1,300 | 1,304 | 1,280 | 1,294 | 2,442,000 | 1,294 |
| 2004-05-19 | 1,304 | 1,305 | 1,285 | 1,294 | 1,673,000 | 1,294 |
| 2004-05-18 | 1,296 | 1,301 | 1,280 | 1,290 | 1,756,000 | 1,290 |
| 2004-05-17 | 1,311 | 1,311 | 1,287 | 1,295 | 2,248,000 | 1,295 |
| 2004-05-14 | 1,294 | 1,299 | 1,285 | 1,291 | 2,585,000 | 1,291 |
| 2004-05-13 | 1,267 | 1,303 | 1,261 | 1,293 | 1,907,000 | 1,293 |
| 2004-05-12 | 1,277 | 1,287 | 1,251 | 1,287 | 2,342,000 | 1,287 |
| 2004-05-11 | 1,282 | 1,299 | 1,262 | 1,297 | 2,252,000 | 1,297 |
| 2004-05-10 | 1,310 | 1,321 | 1,250 | 1,262 | 2,169,000 | 1,262 |
| 2004-05-07 | 1,310 | 1,341 | 1,310 | 1,321 | 1,823,000 | 1,321 |
| 2004-05-06 | 1,358 | 1,358 | 1,330 | 1,331 | 1,470,000 | 1,331 |
| 2004-04-30 | 1,358 | 1,358 | 1,351 | 1,357 | 1,670,000 | 1,357 |
| 2004-04-28 | 1,402 | 1,404 | 1,368 | 1,386 | 3,377,000 | 1,386 |
| 2004-04-27 | 1,489 | 1,500 | 1,366 | 1,391 | 5,952,000 | 1,391 |
| 2004-04-26 | 1,473 | 1,479 | 1,450 | 1,473 | 1,039,000 | 1,473 |
| 2004-04-23 | 1,463 | 1,491 | 1,452 | 1,476 | 1,622,000 | 1,476 |
| 2004-04-22 | 1,445 | 1,454 | 1,424 | 1,451 | 2,319,000 | 1,451 |
| 2004-04-21 | 1,412 | 1,413 | 1,395 | 1,405 | 2,095,000 | 1,405 |
| 2004-04-20 | 1,470 | 1,471 | 1,421 | 1,432 | 2,601,000 | 1,432 |
| 2004-04-19 | 1,489 | 1,490 | 1,460 | 1,490 | 1,362,000 | 1,490 |
| 2004-04-16 | 1,440 | 1,486 | 1,440 | 1,473 | 1,305,000 | 1,473 |
| 2004-04-15 | 1,489 | 1,494 | 1,421 | 1,442 | 1,341,000 | 1,442 |
| 2004-04-14 | 1,470 | 1,495 | 1,460 | 1,490 | 2,482,000 | 1,490 |
| 2004-04-13 | 1,450 | 1,463 | 1,440 | 1,459 | 1,608,000 | 1,459 |
| 2004-04-12 | 1,416 | 1,431 | 1,409 | 1,431 | 1,402,000 | 1,431 |
| 2004-04-09 | 1,422 | 1,425 | 1,407 | 1,416 | 2,328,000 | 1,416 |
| 2004-04-08 | 1,390 | 1,403 | 1,382 | 1,402 | 1,320,000 | 1,402 |
| 2004-04-07 | 1,371 | 1,390 | 1,371 | 1,381 | 1,472,000 | 1,381 |
| 2004-04-06 | 1,375 | 1,389 | 1,369 | 1,376 | 1,434,000 | 1,376 |
| 2004-04-05 | 1,365 | 1,369 | 1,352 | 1,355 | 1,306,000 | 1,355 |
| 2004-04-02 | 1,340 | 1,349 | 1,334 | 1,345 | 978,000 | 1,345 |
| 2004-04-01 | 1,352 | 1,353 | 1,324 | 1,325 | 1,804,000 | 1,325 |
| 2004-03-31 | 1,350 | 1,361 | 1,343 | 1,356 | 874,000 | 1,356 |
| 2004-03-30 | 1,359 | 1,368 | 1,350 | 1,356 | 702,000 | 1,356 |
| 2004-03-29 | 1,350 | 1,367 | 1,348 | 1,360 | 875,000 | 1,360 |
| 2004-03-26 | 1,380 | 1,380 | 1,364 | 1,368 | 1,400,000 | 1,368 |
| 2004-03-25 | 1,359 | 1,369 | 1,348 | 1,365 | 1,539,000 | 1,365 |
| 2004-03-24 | 1,337 | 1,338 | 1,313 | 1,322 | 2,021,000 | 1,322 |
| 2004-03-23 | 1,285 | 1,331 | 1,284 | 1,310 | 2,039,000 | 1,310 |
| 2004-03-22 | 1,295 | 1,306 | 1,287 | 1,288 | 1,016,000 | 1,288 |
| 2004-03-19 | 1,314 | 1,314 | 1,287 | 1,292 | 2,397,000 | 1,292 |
| 2004-03-18 | 1,325 | 1,325 | 1,305 | 1,313 | 1,839,000 | 1,313 |
| 2004-03-17 | 1,327 | 1,334 | 1,312 | 1,317 | 1,646,000 | 1,317 |
| 2004-03-16 | 1,325 | 1,334 | 1,320 | 1,326 | 990,000 | 1,326 |
| 2004-03-15 | 1,328 | 1,340 | 1,323 | 1,332 | 885,000 | 1,332 |
| 2004-03-12 | 1,322 | 1,333 | 1,308 | 1,328 | 3,702,000 | 1,328 |
| 2004-03-11 | 1,357 | 1,363 | 1,336 | 1,341 | 1,457,000 | 1,341 |
| 2004-03-10 | 1,351 | 1,363 | 1,348 | 1,363 | 1,461,000 | 1,363 |
| 2004-03-09 | 1,362 | 1,363 | 1,337 | 1,351 | 1,219,000 | 1,351 |
| 2004-03-08 | 1,372 | 1,375 | 1,353 | 1,361 | 1,513,000 | 1,361 |
| 2004-03-05 | 1,327 | 1,354 | 1,322 | 1,353 | 1,776,000 | 1,353 |
| 2004-03-04 | 1,320 | 1,325 | 1,313 | 1,317 | 1,145,000 | 1,317 |
| 2004-03-03 | 1,300 | 1,320 | 1,300 | 1,320 | 1,630,000 | 1,320 |
| 2004-03-02 | 1,310 | 1,310 | 1,297 | 1,299 | 1,463,000 | 1,299 |
| 2004-03-01 | 1,300 | 1,310 | 1,297 | 1,306 | 1,802,000 | 1,306 |
| 2004-02-27 | 1,285 | 1,300 | 1,282 | 1,296 | 974,000 | 1,296 |
| 2004-02-26 | 1,290 | 1,295 | 1,285 | 1,295 | 1,078,000 | 1,295 |
| 2004-02-25 | 1,285 | 1,289 | 1,279 | 1,282 | 624,000 | 1,282 |
| 2004-02-24 | 1,285 | 1,287 | 1,275 | 1,280 | 959,000 | 1,280 |
| 2004-02-23 | 1,267 | 1,290 | 1,265 | 1,284 | 1,110,000 | 1,284 |
| 2004-02-20 | 1,250 | 1,256 | 1,245 | 1,249 | 455,000 | 1,249 |
| 2004-02-19 | 1,256 | 1,258 | 1,247 | 1,250 | 889,000 | 1,250 |
| 2004-02-18 | 1,262 | 1,266 | 1,250 | 1,255 | 837,000 | 1,255 |
| 2004-02-17 | 1,245 | 1,259 | 1,245 | 1,256 | 567,000 | 1,256 |
| 2004-02-16 | 1,254 | 1,264 | 1,246 | 1,247 | 601,000 | 1,247 |
| 2004-02-13 | 1,260 | 1,273 | 1,256 | 1,258 | 866,000 | 1,258 |
| 2004-02-12 | 1,285 | 1,285 | 1,265 | 1,273 | 1,145,000 | 1,273 |
| 2004-02-10 | 1,247 | 1,267 | 1,238 | 1,265 | 1,336,000 | 1,265 |
| 2004-02-09 | 1,239 | 1,242 | 1,227 | 1,229 | 911,000 | 1,229 |
| 2004-02-06 | 1,244 | 1,244 | 1,226 | 1,234 | 645,000 | 1,234 |
| 2004-02-05 | 1,231 | 1,261 | 1,226 | 1,233 | 1,008,000 | 1,233 |
| 2004-02-04 | 1,249 | 1,254 | 1,226 | 1,230 | 1,903,000 | 1,230 |
| 2004-02-03 | 1,278 | 1,278 | 1,247 | 1,248 | 1,495,000 | 1,248 |
| 2004-02-02 | 1,262 | 1,279 | 1,262 | 1,274 | 1,301,000 | 1,274 |
| 2004-01-30 | 1,271 | 1,279 | 1,251 | 1,259 | 999,000 | 1,259 |
| 2004-01-29 | 1,270 | 1,279 | 1,264 | 1,270 | 1,458,000 | 1,270 |
| 2004-01-28 | 1,293 | 1,305 | 1,273 | 1,297 | 1,016,000 | 1,297 |
| 2004-01-27 | 1,318 | 1,319 | 1,297 | 1,303 | 857,000 | 1,303 |
| 2004-01-26 | 1,296 | 1,301 | 1,284 | 1,292 | 703,000 | 1,292 |
| 2004-01-23 | 1,300 | 1,303 | 1,285 | 1,295 | 1,582,000 | 1,295 |
| 2004-01-22 | 1,272 | 1,295 | 1,262 | 1,294 | 1,519,000 | 1,294 |
| 2004-01-21 | 1,260 | 1,270 | 1,255 | 1,262 | 623,000 | 1,262 |
| 2004-01-20 | 1,261 | 1,270 | 1,250 | 1,264 | 920,000 | 1,264 |
| 2004-01-19 | 1,265 | 1,265 | 1,244 | 1,252 | 656,000 | 1,252 |
| 2004-01-16 | 1,245 | 1,263 | 1,235 | 1,256 | 749,000 | 1,256 |
| 2004-01-15 | 1,242 | 1,245 | 1,230 | 1,230 | 658,000 | 1,230 |
| 2004-01-14 | 1,258 | 1,259 | 1,239 | 1,247 | 985,000 | 1,247 |
| 2004-01-13 | 1,264 | 1,264 | 1,247 | 1,256 | 1,223,000 | 1,256 |
| 2004-01-09 | 1,236 | 1,265 | 1,232 | 1,250 | 4,288,000 | 1,250 |
| 2004-01-08 | 1,300 | 1,308 | 1,272 | 1,276 | 2,687,000 | 1,276 |
| 2004-01-07 | 1,325 | 1,327 | 1,300 | 1,303 | 1,448,000 | 1,303 |
| 2004-01-06 | 1,324 | 1,327 | 1,315 | 1,320 | 1,040,000 | 1,320 |
| 2004-01-05 | 1,315 | 1,321 | 1,304 | 1,313 | 550,000 | 1,313 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
