4951 エステー(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 | 1,250 | 1,255 | 1,221 | 1,238 | 17,500 | 1,238 |
| 2004-12-29 | 1,250 | 1,250 | 1,221 | 1,240 | 15,400 | 1,240 |
| 2004-12-28 | 1,240 | 1,250 | 1,237 | 1,242 | 27,900 | 1,242 |
| 2004-12-27 | 1,220 | 1,249 | 1,220 | 1,237 | 28,300 | 1,237 |
| 2004-12-24 | 1,216 | 1,239 | 1,211 | 1,217 | 42,200 | 1,217 |
| 2004-12-22 | 1,210 | 1,220 | 1,210 | 1,216 | 21,800 | 1,216 |
| 2004-12-21 | 1,200 | 1,219 | 1,200 | 1,206 | 27,200 | 1,206 |
| 2004-12-20 | 1,171 | 1,190 | 1,171 | 1,182 | 18,200 | 1,182 |
| 2004-12-17 | 1,167 | 1,180 | 1,152 | 1,170 | 17,300 | 1,170 |
| 2004-12-16 | 1,191 | 1,191 | 1,150 | 1,159 | 28,100 | 1,159 |
| 2004-12-15 | 1,160 | 1,180 | 1,154 | 1,171 | 29,800 | 1,171 |
| 2004-12-14 | 1,200 | 1,200 | 1,160 | 1,190 | 17,200 | 1,190 |
| 2004-12-13 | 1,189 | 1,220 | 1,185 | 1,188 | 23,600 | 1,188 |
| 2004-12-10 | 1,185 | 1,219 | 1,169 | 1,184 | 71,300 | 1,184 |
| 2004-12-09 | 1,221 | 1,260 | 1,218 | 1,245 | 44,200 | 1,245 |
| 2004-12-08 | 1,222 | 1,222 | 1,210 | 1,212 | 7,700 | 1,212 |
| 2004-12-07 | 1,245 | 1,251 | 1,221 | 1,221 | 15,100 | 1,221 |
| 2004-12-06 | 1,268 | 1,268 | 1,245 | 1,245 | 8,000 | 1,245 |
| 2004-12-03 | 1,283 | 1,287 | 1,267 | 1,269 | 10,600 | 1,269 |
| 2004-12-02 | 1,260 | 1,283 | 1,249 | 1,283 | 14,200 | 1,283 |
| 2004-12-01 | 1,219 | 1,259 | 1,219 | 1,241 | 10,800 | 1,241 |
| 2004-11-30 | 1,293 | 1,293 | 1,274 | 1,279 | 3,400 | 1,279 |
| 2004-11-29 | 1,272 | 1,300 | 1,271 | 1,296 | 7,900 | 1,296 |
| 2004-11-26 | 1,284 | 1,315 | 1,284 | 1,291 | 8,300 | 1,291 |
| 2004-11-25 | 1,272 | 1,310 | 1,265 | 1,282 | 12,400 | 1,282 |
| 2004-11-24 | 1,308 | 1,331 | 1,274 | 1,292 | 12,000 | 1,292 |
| 2004-11-22 | 1,303 | 1,322 | 1,270 | 1,308 | 14,200 | 1,308 |
| 2004-11-19 | 1,324 | 1,328 | 1,279 | 1,302 | 12,500 | 1,302 |
| 2004-11-18 | 1,315 | 1,339 | 1,305 | 1,305 | 11,100 | 1,305 |
| 2004-11-17 | 1,307 | 1,321 | 1,307 | 1,312 | 10,500 | 1,312 |
| 2004-11-16 | 1,341 | 1,341 | 1,306 | 1,306 | 13,600 | 1,306 |
| 2004-11-15 | 1,296 | 1,338 | 1,296 | 1,330 | 23,200 | 1,330 |
| 2004-11-12 | 1,289 | 1,308 | 1,286 | 1,296 | 19,800 | 1,296 |
| 2004-11-11 | 1,301 | 1,315 | 1,280 | 1,288 | 27,400 | 1,288 |
| 2004-11-10 | 1,285 | 1,322 | 1,285 | 1,300 | 12,800 | 1,300 |
| 2004-11-09 | 1,301 | 1,305 | 1,280 | 1,288 | 30,100 | 1,288 |
| 2004-11-08 | 1,301 | 1,308 | 1,290 | 1,301 | 18,700 | 1,301 |
| 2004-11-05 | 1,269 | 1,296 | 1,269 | 1,294 | 12,600 | 1,294 |
| 2004-11-04 | 1,280 | 1,280 | 1,229 | 1,269 | 21,800 | 1,269 |
| 2004-11-02 | 1,250 | 1,279 | 1,245 | 1,277 | 17,500 | 1,277 |
| 2004-11-01 | 1,209 | 1,251 | 1,200 | 1,241 | 21,100 | 1,241 |
| 2004-10-29 | 1,162 | 1,200 | 1,160 | 1,189 | 19,600 | 1,189 |
| 2004-10-28 | 1,200 | 1,200 | 1,165 | 1,185 | 10,000 | 1,185 |
| 2004-10-27 | 1,188 | 1,190 | 1,167 | 1,175 | 9,300 | 1,175 |
| 2004-10-26 | 1,201 | 1,220 | 1,160 | 1,203 | 11,600 | 1,203 |
| 2004-10-25 | 1,235 | 1,236 | 1,212 | 1,221 | 4,700 | 1,221 |
| 2004-10-22 | 1,230 | 1,253 | 1,230 | 1,235 | 5,000 | 1,235 |
| 2004-10-21 | 1,242 | 1,242 | 1,230 | 1,230 | 6,600 | 1,230 |
| 2004-10-20 | 1,250 | 1,251 | 1,240 | 1,240 | 10,500 | 1,240 |
| 2004-10-19 | 1,272 | 1,276 | 1,272 | 1,272 | 3,000 | 1,272 |
| 2004-10-18 | 1,275 | 1,275 | 1,250 | 1,252 | 5,200 | 1,252 |
| 2004-10-15 | 1,270 | 1,275 | 1,242 | 1,263 | 11,400 | 1,263 |
| 2004-10-14 | 1,296 | 1,297 | 1,272 | 1,280 | 12,400 | 1,280 |
| 2004-10-13 | 1,315 | 1,315 | 1,292 | 1,296 | 4,800 | 1,296 |
| 2004-10-12 | 1,320 | 1,320 | 1,288 | 1,296 | 10,600 | 1,296 |
| 2004-10-08 | 1,303 | 1,320 | 1,302 | 1,306 | 10,100 | 1,306 |
| 2004-10-07 | 1,319 | 1,319 | 1,298 | 1,310 | 30,600 | 1,310 |
| 2004-10-06 | 1,302 | 1,320 | 1,295 | 1,311 | 30,200 | 1,311 |
| 2004-10-05 | 1,325 | 1,326 | 1,300 | 1,320 | 21,900 | 1,320 |
| 2004-10-04 | 1,309 | 1,332 | 1,308 | 1,331 | 15,700 | 1,331 |
| 2004-10-01 | 1,275 | 1,320 | 1,275 | 1,320 | 48,200 | 1,320 |
| 2004-09-30 | 1,341 | 1,341 | 1,313 | 1,313 | 13,000 | 1,313 |
| 2004-09-29 | 1,335 | 1,340 | 1,305 | 1,340 | 49,000 | 1,340 |
| 2004-09-28 | 1,342 | 1,342 | 1,342 | 1,342 | 1,000 | 1,342 |
| 2004-09-27 | 1,363 | 1,364 | 1,342 | 1,342 | 9,000 | 1,342 |
| 2004-09-24 | 1,383 | 1,401 | 1,372 | 1,373 | 29,000 | 1,373 |
| 2004-09-22 | 1,415 | 1,415 | 1,400 | 1,402 | 15,000 | 1,402 |
| 2004-09-21 | 1,415 | 1,415 | 1,415 | 1,415 | 2,000 | 1,415 |
| 2004-09-17 | 1,419 | 1,439 | 1,416 | 1,416 | 14,000 | 1,416 |
| 2004-09-16 | 1,397 | 1,409 | 1,397 | 1,400 | 13,000 | 1,400 |
| 2004-09-15 | 1,439 | 1,439 | 1,401 | 1,402 | 9,000 | 1,402 |
| 2004-09-14 | 1,418 | 1,438 | 1,418 | 1,422 | 6,000 | 1,422 |
| 2004-09-13 | 1,376 | 1,411 | 1,376 | 1,401 | 33,000 | 1,401 |
| 2004-09-10 | 1,394 | 1,396 | 1,390 | 1,396 | 43,000 | 1,396 |
| 2004-09-09 | 1,402 | 1,414 | 1,395 | 1,395 | 19,000 | 1,395 |
| 2004-09-08 | 1,402 | 1,409 | 1,377 | 1,409 | 26,000 | 1,409 |
| 2004-09-07 | 1,372 | 1,400 | 1,365 | 1,365 | 39,000 | 1,365 |
| 2004-09-06 | 1,375 | 1,375 | 1,360 | 1,365 | 27,000 | 1,365 |
| 2004-09-03 | 1,377 | 1,384 | 1,371 | 1,375 | 30,000 | 1,375 |
| 2004-09-02 | 1,414 | 1,414 | 1,370 | 1,371 | 51,000 | 1,371 |
| 2004-09-01 | 1,409 | 1,419 | 1,409 | 1,413 | 5,000 | 1,413 |
| 2004-08-31 | 1,409 | 1,409 | 1,409 | 1,409 | 3,000 | 1,409 |
| 2004-08-30 | 1,440 | 1,440 | 1,401 | 1,410 | 11,000 | 1,410 |
| 2004-08-27 | 1,412 | 1,412 | 1,397 | 1,400 | 22,000 | 1,400 |
| 2004-08-26 | 1,431 | 1,433 | 1,412 | 1,412 | 55,000 | 1,412 |
| 2004-08-25 | 1,409 | 1,433 | 1,409 | 1,431 | 3,000 | 1,431 |
| 2004-08-24 | 1,431 | 1,431 | 1,427 | 1,427 | 7,000 | 1,427 |
| 2004-08-23 | 1,435 | 1,450 | 1,427 | 1,427 | 18,000 | 1,427 |
| 2004-08-20 | 1,407 | 1,420 | 1,405 | 1,415 | 9,000 | 1,415 |
| 2004-08-19 | 1,419 | 1,420 | 1,402 | 1,405 | 18,000 | 1,405 |
| 2004-08-18 | 1,401 | 1,429 | 1,399 | 1,400 | 28,000 | 1,400 |
| 2004-08-17 | 1,399 | 1,400 | 1,370 | 1,400 | 20,000 | 1,400 |
| 2004-08-16 | 1,399 | 1,399 | 1,380 | 1,390 | 21,000 | 1,390 |
| 2004-08-13 | 1,381 | 1,399 | 1,373 | 1,399 | 42,000 | 1,399 |
| 2004-08-12 | 1,380 | 1,385 | 1,371 | 1,380 | 14,000 | 1,380 |
| 2004-08-11 | 1,390 | 1,390 | 1,370 | 1,380 | 12,000 | 1,380 |
| 2004-08-10 | 1,341 | 1,350 | 1,341 | 1,342 | 13,000 | 1,342 |
| 2004-08-09 | 1,340 | 1,340 | 1,335 | 1,340 | 18,000 | 1,340 |
| 2004-08-06 | 1,340 | 1,340 | 1,335 | 1,340 | 18,000 | 1,340 |
| 2004-08-05 | 1,333 | 1,340 | 1,323 | 1,340 | 9,000 | 1,340 |
| 2004-08-04 | 1,340 | 1,340 | 1,325 | 1,330 | 7,000 | 1,330 |
| 2004-08-03 | 1,321 | 1,340 | 1,321 | 1,340 | 24,000 | 1,340 |
| 2004-08-02 | 1,324 | 1,326 | 1,320 | 1,322 | 6,000 | 1,322 |
| 2004-07-30 | 1,312 | 1,325 | 1,311 | 1,324 | 12,000 | 1,324 |
| 2004-07-29 | 1,315 | 1,315 | 1,310 | 1,311 | 8,000 | 1,311 |
| 2004-07-28 | 1,334 | 1,334 | 1,312 | 1,329 | 10,000 | 1,329 |
| 2004-07-27 | 1,320 | 1,335 | 1,315 | 1,315 | 8,000 | 1,315 |
| 2004-07-26 | 1,332 | 1,337 | 1,320 | 1,323 | 11,000 | 1,323 |
| 2004-07-23 | 1,357 | 1,357 | 1,337 | 1,337 | 5,000 | 1,337 |
| 2004-07-22 | 1,350 | 1,350 | 1,327 | 1,337 | 20,000 | 1,337 |
| 2004-07-21 | 1,326 | 1,338 | 1,319 | 1,338 | 14,000 | 1,338 |
| 2004-07-20 | 1,374 | 1,374 | 1,365 | 1,365 | 5,000 | 1,365 |
| 2004-07-16 | 1,329 | 1,345 | 1,329 | 1,334 | 12,000 | 1,334 |
| 2004-07-15 | 1,331 | 1,332 | 1,312 | 1,329 | 7,000 | 1,329 |
| 2004-07-14 | 1,362 | 1,362 | 1,331 | 1,331 | 11,000 | 1,331 |
| 2004-07-13 | 1,333 | 1,342 | 1,322 | 1,342 | 8,000 | 1,342 |
| 2004-07-12 | 1,321 | 1,321 | 1,319 | 1,319 | 8,000 | 1,319 |
| 2004-07-09 | 1,311 | 1,332 | 1,311 | 1,330 | 13,000 | 1,330 |
| 2004-07-08 | 1,324 | 1,350 | 1,313 | 1,313 | 15,000 | 1,313 |
| 2004-07-07 | 1,329 | 1,330 | 1,311 | 1,324 | 11,000 | 1,324 |
| 2004-07-06 | 1,342 | 1,348 | 1,328 | 1,337 | 15,000 | 1,337 |
| 2004-07-05 | 1,390 | 1,390 | 1,357 | 1,362 | 15,000 | 1,362 |
| 2004-07-02 | 1,380 | 1,389 | 1,372 | 1,389 | 11,000 | 1,389 |
| 2004-07-01 | 1,400 | 1,400 | 1,394 | 1,395 | 11,000 | 1,395 |
| 2004-06-30 | 1,400 | 1,420 | 1,400 | 1,400 | 26,000 | 1,400 |
| 2004-06-29 | 1,386 | 1,405 | 1,386 | 1,397 | 38,000 | 1,397 |
| 2004-06-28 | 1,360 | 1,375 | 1,360 | 1,375 | 19,000 | 1,375 |
| 2004-06-25 | 1,338 | 1,340 | 1,333 | 1,340 | 26,000 | 1,340 |
| 2004-06-24 | 1,332 | 1,360 | 1,332 | 1,336 | 19,000 | 1,336 |
| 2004-06-23 | 1,336 | 1,346 | 1,327 | 1,331 | 24,000 | 1,331 |
| 2004-06-22 | 1,337 | 1,344 | 1,331 | 1,331 | 26,000 | 1,331 |
| 2004-06-21 | 1,326 | 1,350 | 1,326 | 1,336 | 18,000 | 1,336 |
| 2004-06-18 | 1,337 | 1,338 | 1,320 | 1,326 | 22,000 | 1,326 |
| 2004-06-17 | 1,321 | 1,336 | 1,320 | 1,336 | 11,000 | 1,336 |
| 2004-06-16 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,320 |
| 2004-06-15 | 1,327 | 1,327 | 1,300 | 1,301 | 14,000 | 1,301 |
| 2004-06-14 | 1,322 | 1,345 | 1,322 | 1,325 | 12,000 | 1,325 |
| 2004-06-11 | 1,331 | 1,351 | 1,300 | 1,322 | 67,000 | 1,322 |
| 2004-06-10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2004-06-09 | 1,340 | 1,350 | 1,300 | 1,324 | 27,000 | 1,324 |
| 2004-06-08 | 1,377 | 1,377 | 1,320 | 1,320 | 20,000 | 1,320 |
| 2004-06-07 | 1,282 | 1,350 | 1,282 | 1,346 | 31,000 | 1,346 |
| 2004-06-04 | 1,281 | 1,282 | 1,274 | 1,280 | 34,000 | 1,280 |
| 2004-06-03 | 1,285 | 1,288 | 1,280 | 1,280 | 9,000 | 1,280 |
| 2004-06-02 | 1,273 | 1,300 | 1,273 | 1,282 | 23,000 | 1,282 |
| 2004-06-01 | 1,290 | 1,310 | 1,271 | 1,272 | 25,000 | 1,272 |
| 2004-05-31 | 1,300 | 1,300 | 1,270 | 1,270 | 12,000 | 1,270 |
| 2004-05-28 | 1,270 | 1,287 | 1,260 | 1,267 | 22,000 | 1,267 |
| 2004-05-27 | 1,271 | 1,273 | 1,262 | 1,269 | 27,000 | 1,269 |
| 2004-05-26 | 1,270 | 1,280 | 1,270 | 1,270 | 12,000 | 1,270 |
| 2004-05-25 | 1,261 | 1,272 | 1,261 | 1,270 | 16,000 | 1,270 |
| 2004-05-24 | 1,290 | 1,291 | 1,280 | 1,281 | 21,000 | 1,281 |
| 2004-05-21 | 1,278 | 1,290 | 1,270 | 1,290 | 16,000 | 1,290 |
| 2004-05-20 | 1,300 | 1,300 | 1,269 | 1,278 | 22,000 | 1,278 |
| 2004-05-19 | 1,269 | 1,275 | 1,250 | 1,274 | 22,000 | 1,274 |
| 2004-05-18 | 1,261 | 1,270 | 1,249 | 1,249 | 55,000 | 1,249 |
| 2004-05-17 | 1,256 | 1,298 | 1,229 | 1,241 | 93,000 | 1,241 |
| 2004-05-14 | 1,300 | 1,300 | 1,255 | 1,261 | 42,000 | 1,261 |
| 2004-05-13 | 1,289 | 1,289 | 1,260 | 1,263 | 54,000 | 1,263 |
| 2004-05-12 | 1,283 | 1,289 | 1,267 | 1,289 | 58,000 | 1,289 |
| 2004-05-11 | 1,270 | 1,292 | 1,255 | 1,271 | 70,000 | 1,271 |
| 2004-05-10 | 1,350 | 1,375 | 1,305 | 1,310 | 80,000 | 1,310 |
| 2004-05-07 | 1,350 | 1,380 | 1,345 | 1,351 | 51,000 | 1,351 |
| 2004-05-06 | 1,400 | 1,408 | 1,360 | 1,360 | 64,000 | 1,360 |
| 2004-04-30 | 1,399 | 1,416 | 1,360 | 1,393 | 76,000 | 1,393 |
| 2004-04-28 | 1,445 | 1,460 | 1,428 | 1,433 | 33,000 | 1,433 |
| 2004-04-27 | 1,445 | 1,465 | 1,445 | 1,449 | 34,000 | 1,449 |
| 2004-04-26 | 1,490 | 1,490 | 1,445 | 1,465 | 68,000 | 1,465 |
| 2004-04-23 | 1,515 | 1,519 | 1,492 | 1,501 | 81,000 | 1,501 |
| 2004-04-22 | 1,516 | 1,539 | 1,510 | 1,519 | 85,000 | 1,519 |
| 2004-04-21 | 1,491 | 1,514 | 1,491 | 1,514 | 103,000 | 1,514 |
| 2004-04-20 | 1,486 | 1,500 | 1,486 | 1,489 | 106,000 | 1,489 |
| 2004-04-19 | 1,500 | 1,500 | 1,480 | 1,486 | 29,000 | 1,486 |
| 2004-04-16 | 1,499 | 1,499 | 1,465 | 1,483 | 49,000 | 1,483 |
| 2004-04-15 | 1,480 | 1,500 | 1,453 | 1,464 | 95,000 | 1,464 |
| 2004-04-14 | 1,466 | 1,480 | 1,463 | 1,480 | 37,000 | 1,480 |
| 2004-04-13 | 1,450 | 1,475 | 1,437 | 1,466 | 56,000 | 1,466 |
| 2004-04-12 | 1,435 | 1,450 | 1,420 | 1,431 | 81,000 | 1,431 |
| 2004-04-09 | 1,418 | 1,436 | 1,410 | 1,419 | 137,000 | 1,419 |
| 2004-04-08 | 1,411 | 1,422 | 1,391 | 1,422 | 35,000 | 1,422 |
| 2004-04-07 | 1,420 | 1,432 | 1,411 | 1,430 | 60,000 | 1,430 |
| 2004-04-06 | 1,480 | 1,480 | 1,400 | 1,429 | 71,000 | 1,429 |
| 2004-04-05 | 1,440 | 1,492 | 1,430 | 1,460 | 117,000 | 1,460 |
| 2004-04-02 | 1,399 | 1,440 | 1,390 | 1,410 | 92,000 | 1,410 |
| 2004-04-01 | 1,337 | 1,389 | 1,335 | 1,380 | 114,000 | 1,380 |
| 2004-03-31 | 1,306 | 1,330 | 1,305 | 1,330 | 45,000 | 1,330 |
| 2004-03-30 | 1,340 | 1,340 | 1,292 | 1,303 | 55,000 | 1,303 |
| 2004-03-29 | 1,376 | 1,376 | 1,310 | 1,325 | 29,000 | 1,325 |
| 2004-03-26 | 1,302 | 1,345 | 1,295 | 1,337 | 43,000 | 1,337 |
| 2004-03-25 | 1,285 | 1,320 | 1,285 | 1,298 | 48,000 | 1,298 |
| 2004-03-24 | 1,285 | 1,307 | 1,285 | 1,293 | 49,000 | 1,293 |
| 2004-03-23 | 1,257 | 1,300 | 1,255 | 1,283 | 133,000 | 1,283 |
| 2004-03-22 | 1,299 | 1,329 | 1,297 | 1,297 | 129,000 | 1,297 |
| 2004-03-19 | 1,359 | 1,372 | 1,327 | 1,335 | 89,000 | 1,335 |
| 2004-03-18 | 1,382 | 1,395 | 1,371 | 1,378 | 35,000 | 1,378 |
| 2004-03-17 | 1,371 | 1,386 | 1,371 | 1,382 | 68,000 | 1,382 |
| 2004-03-16 | 1,390 | 1,390 | 1,377 | 1,380 | 51,000 | 1,380 |
| 2004-03-15 | 1,399 | 1,409 | 1,375 | 1,408 | 68,000 | 1,408 |
| 2004-03-12 | 1,425 | 1,440 | 1,401 | 1,419 | 115,000 | 1,419 |
| 2004-03-11 | 1,402 | 1,440 | 1,400 | 1,425 | 59,000 | 1,425 |
| 2004-03-10 | 1,391 | 1,420 | 1,390 | 1,420 | 105,000 | 1,420 |
| 2004-03-09 | 1,380 | 1,400 | 1,315 | 1,390 | 107,000 | 1,390 |
| 2004-03-08 | 1,434 | 1,450 | 1,402 | 1,402 | 92,000 | 1,402 |
| 2004-03-05 | 1,357 | 1,399 | 1,357 | 1,394 | 133,000 | 1,394 |
| 2004-03-04 | 1,350 | 1,369 | 1,330 | 1,358 | 153,000 | 1,358 |
| 2004-03-03 | 1,300 | 1,349 | 1,300 | 1,340 | 190,000 | 1,340 |
| 2004-03-02 | 1,298 | 1,320 | 1,275 | 1,299 | 223,000 | 1,299 |
| 2004-03-01 | 1,269 | 1,350 | 1,249 | 1,281 | 265,000 | 1,281 |
| 2004-02-27 | 1,139 | 1,220 | 1,139 | 1,209 | 196,000 | 1,209 |
| 2004-02-26 | 1,139 | 1,140 | 1,135 | 1,140 | 77,000 | 1,140 |
| 2004-02-25 | 1,142 | 1,145 | 1,138 | 1,142 | 58,000 | 1,142 |
| 2004-02-24 | 1,148 | 1,148 | 1,135 | 1,142 | 88,000 | 1,142 |
| 2004-02-23 | 1,123 | 1,160 | 1,120 | 1,150 | 155,000 | 1,150 |
| 2004-02-20 | 1,117 | 1,153 | 1,107 | 1,150 | 343,000 | 1,150 |
| 2004-02-19 | 1,174 | 1,175 | 1,129 | 1,135 | 283,000 | 1,135 |
| 2004-02-18 | 1,176 | 1,185 | 1,140 | 1,179 | 183,000 | 1,179 |
| 2004-02-17 | 1,131 | 1,166 | 1,131 | 1,165 | 224,000 | 1,165 |
| 2004-02-16 | 1,106 | 1,130 | 1,106 | 1,130 | 165,000 | 1,130 |
| 2004-02-13 | 1,085 | 1,110 | 1,083 | 1,104 | 184,000 | 1,104 |
| 2004-02-12 | 1,060 | 1,081 | 1,058 | 1,075 | 314,000 | 1,075 |
| 2004-02-10 | 1,025 | 1,070 | 1,025 | 1,051 | 186,000 | 1,051 |
| 2004-02-09 | 1,003 | 1,027 | 1,003 | 1,020 | 144,000 | 1,020 |
| 2004-02-06 | 990 | 1,008 | 989 | 1,003 | 161,000 | 1,003 |
| 2004-02-05 | 980 | 990 | 980 | 986 | 136,000 | 986 |
| 2004-02-04 | 1,000 | 1,025 | 975 | 1,000 | 435,000 | 1,000 |
| 2004-02-03 | 940 | 982 | 930 | 975 | 533,000 | 975 |
| 2004-02-02 | 875 | 945 | 875 | 940 | 362,000 | 940 |
| 2004-01-30 | 856 | 889 | 856 | 872 | 80,000 | 872 |
| 2004-01-29 | 869 | 870 | 840 | 855 | 27,000 | 855 |
| 2004-01-28 | 858 | 881 | 857 | 871 | 150,000 | 871 |
| 2004-01-27 | 833 | 855 | 833 | 850 | 45,000 | 850 |
| 2004-01-26 | 836 | 837 | 830 | 832 | 26,000 | 832 |
| 2004-01-23 | 829 | 839 | 827 | 835 | 32,000 | 835 |
| 2004-01-22 | 824 | 826 | 824 | 824 | 33,000 | 824 |
| 2004-01-21 | 821 | 827 | 820 | 824 | 8,000 | 824 |
| 2004-01-20 | 825 | 825 | 820 | 822 | 21,000 | 822 |
| 2004-01-19 | 825 | 825 | 820 | 820 | 21,000 | 820 |
| 2004-01-16 | 805 | 809 | 805 | 805 | 27,000 | 805 |
| 2004-01-15 | 808 | 808 | 800 | 805 | 198,000 | 805 |
| 2004-01-14 | 810 | 815 | 808 | 808 | 116,000 | 808 |
| 2004-01-13 | 820 | 822 | 814 | 814 | 137,000 | 814 |
| 2004-01-09 | 820 | 822 | 817 | 817 | 214,000 | 817 |
| 2004-01-08 | 820 | 822 | 818 | 822 | 46,000 | 822 |
| 2004-01-07 | 816 | 828 | 816 | 828 | 57,000 | 828 |
| 2004-01-06 | 825 | 830 | 822 | 822 | 60,000 | 822 |
| 2004-01-05 | 825 | 826 | 821 | 822 | 54,000 | 822 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1988-06-27]1株→2株 [1987-06-26]1株→1.1株 [1986-06-26]1株→1.2株
