4958 長谷川香料(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 | 1,595 | 1,595 | 1,579 | 1,579 | 22,300 | 1,579 |
| 2004-12-29 | 1,580 | 1,591 | 1,562 | 1,576 | 27,000 | 1,576 |
| 2004-12-28 | 1,584 | 1,584 | 1,575 | 1,579 | 32,400 | 1,579 |
| 2004-12-27 | 1,597 | 1,599 | 1,581 | 1,599 | 15,400 | 1,599 |
| 2004-12-24 | 1,579 | 1,600 | 1,579 | 1,597 | 59,800 | 1,597 |
| 2004-12-22 | 1,582 | 1,585 | 1,559 | 1,578 | 23,300 | 1,578 |
| 2004-12-21 | 1,550 | 1,586 | 1,542 | 1,583 | 27,600 | 1,583 |
| 2004-12-20 | 1,540 | 1,555 | 1,530 | 1,542 | 33,000 | 1,542 |
| 2004-12-17 | 1,541 | 1,547 | 1,501 | 1,540 | 14,100 | 1,540 |
| 2004-12-16 | 1,531 | 1,542 | 1,525 | 1,530 | 25,000 | 1,530 |
| 2004-12-15 | 1,530 | 1,535 | 1,512 | 1,530 | 19,100 | 1,530 |
| 2004-12-14 | 1,510 | 1,540 | 1,510 | 1,536 | 71,400 | 1,536 |
| 2004-12-13 | 1,508 | 1,520 | 1,500 | 1,500 | 20,800 | 1,500 |
| 2004-12-10 | 1,543 | 1,543 | 1,500 | 1,508 | 77,900 | 1,508 |
| 2004-12-09 | 1,503 | 1,506 | 1,490 | 1,493 | 16,200 | 1,493 |
| 2004-12-08 | 1,500 | 1,520 | 1,490 | 1,503 | 15,500 | 1,503 |
| 2004-12-07 | 1,530 | 1,530 | 1,510 | 1,510 | 16,100 | 1,510 |
| 2004-12-06 | 1,530 | 1,551 | 1,515 | 1,530 | 32,100 | 1,530 |
| 2004-12-03 | 1,513 | 1,547 | 1,513 | 1,536 | 44,700 | 1,536 |
| 2004-12-02 | 1,499 | 1,514 | 1,496 | 1,512 | 27,700 | 1,512 |
| 2004-12-01 | 1,483 | 1,486 | 1,474 | 1,480 | 25,300 | 1,480 |
| 2004-11-30 | 1,493 | 1,493 | 1,473 | 1,483 | 41,000 | 1,483 |
| 2004-11-29 | 1,507 | 1,509 | 1,490 | 1,492 | 23,700 | 1,492 |
| 2004-11-26 | 1,490 | 1,502 | 1,481 | 1,488 | 12,800 | 1,488 |
| 2004-11-25 | 1,485 | 1,489 | 1,481 | 1,489 | 30,800 | 1,489 |
| 2004-11-24 | 1,475 | 1,505 | 1,475 | 1,482 | 53,700 | 1,482 |
| 2004-11-22 | 1,470 | 1,495 | 1,470 | 1,487 | 17,800 | 1,487 |
| 2004-11-19 | 1,508 | 1,525 | 1,494 | 1,498 | 14,100 | 1,498 |
| 2004-11-18 | 1,529 | 1,564 | 1,496 | 1,508 | 47,000 | 1,508 |
| 2004-11-17 | 1,518 | 1,530 | 1,500 | 1,504 | 67,000 | 1,504 |
| 2004-11-16 | 1,531 | 1,535 | 1,519 | 1,519 | 20,500 | 1,519 |
| 2004-11-15 | 1,531 | 1,544 | 1,518 | 1,530 | 66,700 | 1,530 |
| 2004-11-12 | 1,516 | 1,538 | 1,516 | 1,529 | 28,100 | 1,529 |
| 2004-11-11 | 1,523 | 1,545 | 1,510 | 1,511 | 35,300 | 1,511 |
| 2004-11-10 | 1,559 | 1,560 | 1,542 | 1,550 | 77,300 | 1,550 |
| 2004-11-09 | 1,560 | 1,563 | 1,550 | 1,559 | 17,200 | 1,559 |
| 2004-11-08 | 1,571 | 1,572 | 1,556 | 1,560 | 58,400 | 1,560 |
| 2004-11-05 | 1,567 | 1,579 | 1,564 | 1,571 | 58,600 | 1,571 |
| 2004-11-04 | 1,565 | 1,576 | 1,549 | 1,567 | 14,200 | 1,567 |
| 2004-11-02 | 1,582 | 1,582 | 1,565 | 1,575 | 22,900 | 1,575 |
| 2004-11-01 | 1,589 | 1,589 | 1,565 | 1,583 | 38,800 | 1,583 |
| 2004-10-29 | 1,560 | 1,590 | 1,553 | 1,589 | 15,600 | 1,589 |
| 2004-10-28 | 1,570 | 1,588 | 1,550 | 1,579 | 14,600 | 1,579 |
| 2004-10-27 | 1,561 | 1,563 | 1,543 | 1,550 | 24,500 | 1,550 |
| 2004-10-26 | 1,570 | 1,597 | 1,560 | 1,583 | 24,800 | 1,583 |
| 2004-10-25 | 1,581 | 1,600 | 1,558 | 1,582 | 29,800 | 1,582 |
| 2004-10-22 | 1,583 | 1,583 | 1,566 | 1,580 | 11,300 | 1,580 |
| 2004-10-21 | 1,588 | 1,588 | 1,560 | 1,566 | 22,800 | 1,566 |
| 2004-10-20 | 1,576 | 1,576 | 1,552 | 1,562 | 15,600 | 1,562 |
| 2004-10-19 | 1,579 | 1,590 | 1,569 | 1,577 | 12,500 | 1,577 |
| 2004-10-18 | 1,590 | 1,590 | 1,560 | 1,578 | 31,300 | 1,578 |
| 2004-10-15 | 1,581 | 1,585 | 1,560 | 1,568 | 40,400 | 1,568 |
| 2004-10-14 | 1,577 | 1,593 | 1,577 | 1,580 | 21,400 | 1,580 |
| 2004-10-13 | 1,599 | 1,602 | 1,576 | 1,589 | 55,100 | 1,589 |
| 2004-10-12 | 1,600 | 1,606 | 1,550 | 1,593 | 39,200 | 1,593 |
| 2004-10-08 | 1,589 | 1,600 | 1,585 | 1,590 | 28,300 | 1,590 |
| 2004-10-07 | 1,570 | 1,592 | 1,570 | 1,592 | 16,300 | 1,592 |
| 2004-10-06 | 1,560 | 1,589 | 1,530 | 1,589 | 13,900 | 1,589 |
| 2004-10-05 | 1,588 | 1,588 | 1,570 | 1,584 | 15,200 | 1,584 |
| 2004-10-04 | 1,585 | 1,594 | 1,557 | 1,587 | 25,500 | 1,587 |
| 2004-10-01 | 1,546 | 1,571 | 1,545 | 1,568 | 21,200 | 1,568 |
| 2004-09-30 | 1,549 | 1,554 | 1,538 | 1,538 | 16,600 | 1,538 |
| 2004-09-29 | 1,560 | 1,560 | 1,529 | 1,529 | 15,000 | 1,529 |
| 2004-09-28 | 1,560 | 1,560 | 1,540 | 1,546 | 19,600 | 1,546 |
| 2004-09-27 | 1,512 | 1,560 | 1,512 | 1,549 | 28,000 | 1,549 |
| 2004-09-24 | 1,573 | 1,577 | 1,540 | 1,541 | 31,700 | 1,541 |
| 2004-09-22 | 1,583 | 1,591 | 1,515 | 1,573 | 52,200 | 1,573 |
| 2004-09-21 | 1,615 | 1,616 | 1,570 | 1,582 | 50,200 | 1,582 |
| 2004-09-17 | 1,592 | 1,620 | 1,589 | 1,617 | 177,800 | 1,617 |
| 2004-09-16 | 1,584 | 1,594 | 1,570 | 1,580 | 75,700 | 1,580 |
| 2004-09-15 | 1,565 | 1,590 | 1,565 | 1,584 | 125,800 | 1,584 |
| 2004-09-14 | 1,557 | 1,566 | 1,550 | 1,559 | 58,600 | 1,559 |
| 2004-09-13 | 1,536 | 1,556 | 1,514 | 1,535 | 100,700 | 1,535 |
| 2004-09-10 | 1,507 | 1,514 | 1,500 | 1,506 | 106,600 | 1,506 |
| 2004-09-09 | 1,529 | 1,539 | 1,528 | 1,528 | 68,800 | 1,528 |
| 2004-09-08 | 1,528 | 1,538 | 1,528 | 1,529 | 13,800 | 1,529 |
| 2004-09-07 | 1,542 | 1,544 | 1,526 | 1,535 | 18,600 | 1,535 |
| 2004-09-06 | 1,523 | 1,555 | 1,508 | 1,540 | 28,900 | 1,540 |
| 2004-09-03 | 1,546 | 1,553 | 1,505 | 1,523 | 26,700 | 1,523 |
| 2004-09-02 | 1,550 | 1,557 | 1,548 | 1,551 | 30,900 | 1,551 |
| 2004-09-01 | 1,569 | 1,570 | 1,545 | 1,547 | 30,200 | 1,547 |
| 2004-08-31 | 1,578 | 1,578 | 1,551 | 1,565 | 29,900 | 1,565 |
| 2004-08-30 | 1,563 | 1,583 | 1,563 | 1,571 | 17,400 | 1,571 |
| 2004-08-27 | 1,559 | 1,571 | 1,535 | 1,564 | 20,800 | 1,564 |
| 2004-08-26 | 1,588 | 1,588 | 1,560 | 1,564 | 20,000 | 1,564 |
| 2004-08-25 | 1,578 | 1,587 | 1,560 | 1,571 | 32,700 | 1,571 |
| 2004-08-24 | 1,580 | 1,580 | 1,555 | 1,558 | 40,900 | 1,558 |
| 2004-08-23 | 1,551 | 1,589 | 1,551 | 1,565 | 31,500 | 1,565 |
| 2004-08-20 | 1,550 | 1,567 | 1,523 | 1,542 | 18,600 | 1,542 |
| 2004-08-19 | 1,530 | 1,550 | 1,518 | 1,539 | 23,500 | 1,539 |
| 2004-08-18 | 1,514 | 1,547 | 1,507 | 1,540 | 30,100 | 1,540 |
| 2004-08-17 | 1,546 | 1,550 | 1,527 | 1,527 | 39,400 | 1,527 |
| 2004-08-16 | 1,555 | 1,570 | 1,523 | 1,545 | 44,800 | 1,545 |
| 2004-08-13 | 1,571 | 1,571 | 1,540 | 1,552 | 35,800 | 1,552 |
| 2004-08-12 | 1,550 | 1,570 | 1,544 | 1,559 | 22,100 | 1,559 |
| 2004-08-11 | 1,560 | 1,565 | 1,525 | 1,564 | 30,000 | 1,564 |
| 2004-08-10 | 1,548 | 1,563 | 1,545 | 1,556 | 35,400 | 1,556 |
| 2004-08-09 | 1,555 | 1,569 | 1,531 | 1,561 | 37,400 | 1,561 |
| 2004-08-06 | 1,554 | 1,569 | 1,554 | 1,569 | 36,200 | 1,569 |
| 2004-08-05 | 1,572 | 1,585 | 1,566 | 1,570 | 32,900 | 1,570 |
| 2004-08-04 | 1,582 | 1,582 | 1,550 | 1,575 | 54,100 | 1,575 |
| 2004-08-03 | 1,590 | 1,590 | 1,552 | 1,584 | 65,200 | 1,584 |
| 2004-08-02 | 1,585 | 1,590 | 1,570 | 1,580 | 23,200 | 1,580 |
| 2004-07-30 | 1,596 | 1,596 | 1,566 | 1,581 | 38,400 | 1,581 |
| 2004-07-29 | 1,599 | 1,599 | 1,564 | 1,591 | 106,900 | 1,591 |
| 2004-07-28 | 1,593 | 1,610 | 1,579 | 1,603 | 103,400 | 1,603 |
| 2004-07-27 | 1,595 | 1,595 | 1,562 | 1,579 | 91,800 | 1,579 |
| 2004-07-26 | 1,588 | 1,596 | 1,582 | 1,583 | 82,600 | 1,583 |
| 2004-07-23 | 1,601 | 1,602 | 1,581 | 1,592 | 196,000 | 1,592 |
| 2004-07-22 | 1,615 | 1,618 | 1,606 | 1,615 | 106,300 | 1,615 |
| 2004-07-21 | 1,615 | 1,628 | 1,615 | 1,622 | 104,300 | 1,622 |
| 2004-07-20 | 1,610 | 1,625 | 1,604 | 1,615 | 99,000 | 1,615 |
| 2004-07-16 | 1,605 | 1,624 | 1,600 | 1,623 | 82,000 | 1,623 |
| 2004-07-15 | 1,610 | 1,629 | 1,602 | 1,607 | 90,900 | 1,607 |
| 2004-07-14 | 1,639 | 1,644 | 1,604 | 1,608 | 164,600 | 1,608 |
| 2004-07-13 | 1,630 | 1,640 | 1,622 | 1,633 | 90,200 | 1,633 |
| 2004-07-12 | 1,621 | 1,660 | 1,621 | 1,658 | 21,300 | 1,658 |
| 2004-07-09 | 1,635 | 1,639 | 1,599 | 1,633 | 60,600 | 1,633 |
| 2004-07-08 | 1,656 | 1,656 | 1,600 | 1,635 | 35,300 | 1,635 |
| 2004-07-07 | 1,660 | 1,678 | 1,655 | 1,661 | 33,600 | 1,661 |
| 2004-07-06 | 1,714 | 1,724 | 1,700 | 1,703 | 52,400 | 1,703 |
| 2004-07-05 | 1,731 | 1,731 | 1,713 | 1,714 | 29,600 | 1,714 |
| 2004-07-02 | 1,749 | 1,749 | 1,729 | 1,731 | 12,800 | 1,731 |
| 2004-07-01 | 1,747 | 1,747 | 1,728 | 1,732 | 12,500 | 1,732 |
| 2004-06-30 | 1,730 | 1,744 | 1,728 | 1,739 | 13,600 | 1,739 |
| 2004-06-29 | 1,746 | 1,750 | 1,734 | 1,747 | 16,000 | 1,747 |
| 2004-06-28 | 1,750 | 1,769 | 1,740 | 1,746 | 31,600 | 1,746 |
| 2004-06-25 | 1,740 | 1,741 | 1,730 | 1,740 | 54,300 | 1,740 |
| 2004-06-24 | 1,720 | 1,740 | 1,712 | 1,722 | 25,700 | 1,722 |
| 2004-06-23 | 1,751 | 1,751 | 1,710 | 1,710 | 26,300 | 1,710 |
| 2004-06-22 | 1,710 | 1,727 | 1,708 | 1,721 | 40,500 | 1,721 |
| 2004-06-21 | 1,719 | 1,770 | 1,718 | 1,726 | 68,000 | 1,726 |
| 2004-06-18 | 1,720 | 1,720 | 1,693 | 1,700 | 36,000 | 1,700 |
| 2004-06-17 | 1,716 | 1,725 | 1,706 | 1,725 | 68,900 | 1,725 |
| 2004-06-16 | 1,717 | 1,735 | 1,715 | 1,715 | 55,000 | 1,715 |
| 2004-06-15 | 1,705 | 1,730 | 1,703 | 1,718 | 33,700 | 1,718 |
| 2004-06-14 | 1,740 | 1,740 | 1,706 | 1,714 | 15,500 | 1,714 |
| 2004-06-11 | 1,702 | 1,719 | 1,702 | 1,712 | 72,800 | 1,712 |
| 2004-06-10 | 1,719 | 1,745 | 1,704 | 1,732 | 42,600 | 1,732 |
| 2004-06-09 | 1,710 | 1,750 | 1,709 | 1,730 | 37,300 | 1,730 |
| 2004-06-08 | 1,750 | 1,764 | 1,722 | 1,722 | 24,900 | 1,722 |
| 2004-06-07 | 1,710 | 1,754 | 1,707 | 1,736 | 32,600 | 1,736 |
| 2004-06-04 | 1,687 | 1,718 | 1,687 | 1,700 | 53,700 | 1,700 |
| 2004-06-03 | 1,714 | 1,738 | 1,692 | 1,692 | 79,100 | 1,692 |
| 2004-06-02 | 1,770 | 1,770 | 1,736 | 1,744 | 27,400 | 1,744 |
| 2004-06-01 | 1,753 | 1,775 | 1,753 | 1,771 | 29,300 | 1,771 |
| 2004-05-31 | 1,748 | 1,770 | 1,738 | 1,753 | 33,100 | 1,753 |
| 2004-05-28 | 1,712 | 1,750 | 1,711 | 1,741 | 61,500 | 1,741 |
| 2004-05-27 | 1,736 | 1,736 | 1,700 | 1,711 | 35,700 | 1,711 |
| 2004-05-26 | 1,750 | 1,770 | 1,731 | 1,740 | 54,800 | 1,740 |
| 2004-05-25 | 1,759 | 1,759 | 1,692 | 1,733 | 54,500 | 1,733 |
| 2004-05-24 | 1,784 | 1,784 | 1,748 | 1,750 | 23,200 | 1,750 |
| 2004-05-21 | 1,752 | 1,780 | 1,745 | 1,759 | 22,400 | 1,759 |
| 2004-05-20 | 1,742 | 1,797 | 1,719 | 1,751 | 45,100 | 1,751 |
| 2004-05-19 | 1,735 | 1,765 | 1,725 | 1,742 | 44,200 | 1,742 |
| 2004-05-18 | 1,694 | 1,715 | 1,672 | 1,707 | 23,600 | 1,707 |
| 2004-05-17 | 1,689 | 1,721 | 1,651 | 1,664 | 70,600 | 1,664 |
| 2004-05-14 | 1,800 | 1,800 | 1,751 | 1,779 | 72,600 | 1,779 |
| 2004-05-13 | 1,760 | 1,795 | 1,728 | 1,783 | 71,000 | 1,783 |
| 2004-05-12 | 1,709 | 1,764 | 1,685 | 1,755 | 78,300 | 1,755 |
| 2004-05-11 | 1,660 | 1,735 | 1,650 | 1,694 | 46,300 | 1,694 |
| 2004-05-10 | 1,709 | 1,709 | 1,650 | 1,661 | 86,400 | 1,661 |
| 2004-05-07 | 1,660 | 1,699 | 1,658 | 1,699 | 19,100 | 1,699 |
| 2004-05-06 | 1,712 | 1,720 | 1,655 | 1,681 | 34,300 | 1,681 |
| 2004-04-30 | 1,691 | 1,720 | 1,690 | 1,712 | 21,100 | 1,712 |
| 2004-04-28 | 1,725 | 1,735 | 1,705 | 1,707 | 22,000 | 1,707 |
| 2004-04-27 | 1,730 | 1,730 | 1,701 | 1,725 | 8,600 | 1,725 |
| 2004-04-26 | 1,745 | 1,755 | 1,725 | 1,726 | 14,500 | 1,726 |
| 2004-04-23 | 1,750 | 1,775 | 1,727 | 1,745 | 45,400 | 1,745 |
| 2004-04-22 | 1,712 | 1,741 | 1,705 | 1,728 | 34,000 | 1,728 |
| 2004-04-21 | 1,702 | 1,721 | 1,701 | 1,712 | 13,600 | 1,712 |
| 2004-04-20 | 1,660 | 1,701 | 1,660 | 1,701 | 20,100 | 1,701 |
| 2004-04-19 | 1,674 | 1,696 | 1,650 | 1,660 | 31,400 | 1,660 |
| 2004-04-16 | 1,653 | 1,689 | 1,652 | 1,674 | 30,900 | 1,674 |
| 2004-04-15 | 1,681 | 1,690 | 1,620 | 1,636 | 58,400 | 1,636 |
| 2004-04-14 | 1,691 | 1,700 | 1,680 | 1,686 | 31,000 | 1,686 |
| 2004-04-13 | 1,698 | 1,711 | 1,689 | 1,699 | 23,700 | 1,699 |
| 2004-04-12 | 1,721 | 1,721 | 1,685 | 1,697 | 27,200 | 1,697 |
| 2004-04-09 | 1,720 | 1,770 | 1,681 | 1,691 | 87,500 | 1,691 |
| 2004-04-08 | 1,690 | 1,753 | 1,681 | 1,735 | 109,200 | 1,735 |
| 2004-04-07 | 1,650 | 1,685 | 1,650 | 1,667 | 53,600 | 1,667 |
| 2004-04-06 | 1,600 | 1,660 | 1,600 | 1,643 | 65,700 | 1,643 |
| 2004-04-05 | 1,572 | 1,620 | 1,570 | 1,600 | 48,700 | 1,600 |
| 2004-04-02 | 1,550 | 1,598 | 1,540 | 1,571 | 53,200 | 1,571 |
| 2004-04-01 | 1,549 | 1,549 | 1,500 | 1,518 | 9,100 | 1,518 |
| 2004-03-31 | 1,539 | 1,550 | 1,511 | 1,550 | 23,400 | 1,550 |
| 2004-03-30 | 1,550 | 1,550 | 1,490 | 1,539 | 23,600 | 1,539 |
| 2004-03-29 | 1,525 | 1,540 | 1,500 | 1,540 | 39,000 | 1,540 |
| 2004-03-26 | 1,503 | 1,527 | 1,501 | 1,518 | 27,300 | 1,518 |
| 2004-03-25 | 1,478 | 1,485 | 1,475 | 1,483 | 12,700 | 1,483 |
| 2004-03-24 | 1,464 | 1,476 | 1,454 | 1,460 | 12,900 | 1,460 |
| 2004-03-23 | 1,450 | 1,480 | 1,450 | 1,477 | 9,200 | 1,477 |
| 2004-03-22 | 1,466 | 1,479 | 1,457 | 1,460 | 4,900 | 1,460 |
| 2004-03-19 | 1,492 | 1,492 | 1,468 | 1,468 | 10,400 | 1,468 |
| 2004-03-18 | 1,498 | 1,500 | 1,479 | 1,487 | 19,000 | 1,487 |
| 2004-03-17 | 1,475 | 1,498 | 1,470 | 1,498 | 16,300 | 1,498 |
| 2004-03-16 | 1,466 | 1,478 | 1,466 | 1,467 | 8,100 | 1,467 |
| 2004-03-15 | 1,478 | 1,498 | 1,471 | 1,486 | 41,300 | 1,486 |
| 2004-03-12 | 1,408 | 1,459 | 1,408 | 1,439 | 52,300 | 1,439 |
| 2004-03-11 | 1,467 | 1,475 | 1,451 | 1,468 | 16,100 | 1,468 |
| 2004-03-10 | 1,470 | 1,471 | 1,457 | 1,470 | 9,300 | 1,470 |
| 2004-03-09 | 1,483 | 1,483 | 1,469 | 1,471 | 17,900 | 1,471 |
| 2004-03-08 | 1,487 | 1,487 | 1,467 | 1,478 | 13,400 | 1,478 |
| 2004-03-05 | 1,459 | 1,480 | 1,428 | 1,469 | 38,000 | 1,469 |
| 2004-03-04 | 1,435 | 1,475 | 1,427 | 1,459 | 30,800 | 1,459 |
| 2004-03-03 | 1,450 | 1,450 | 1,404 | 1,438 | 21,700 | 1,438 |
| 2004-03-02 | 1,477 | 1,483 | 1,443 | 1,455 | 32,700 | 1,455 |
| 2004-03-01 | 1,486 | 1,496 | 1,467 | 1,477 | 85,600 | 1,477 |
| 2004-02-27 | 1,419 | 1,448 | 1,411 | 1,446 | 46,500 | 1,446 |
| 2004-02-26 | 1,371 | 1,410 | 1,371 | 1,410 | 23,800 | 1,410 |
| 2004-02-25 | 1,374 | 1,382 | 1,369 | 1,369 | 22,300 | 1,369 |
| 2004-02-24 | 1,375 | 1,388 | 1,365 | 1,365 | 14,100 | 1,365 |
| 2004-02-23 | 1,371 | 1,400 | 1,370 | 1,384 | 18,500 | 1,384 |
| 2004-02-20 | 1,375 | 1,380 | 1,370 | 1,370 | 5,700 | 1,370 |
| 2004-02-19 | 1,384 | 1,391 | 1,377 | 1,378 | 7,500 | 1,378 |
| 2004-02-18 | 1,392 | 1,392 | 1,375 | 1,384 | 7,800 | 1,384 |
| 2004-02-17 | 1,393 | 1,393 | 1,381 | 1,385 | 7,700 | 1,385 |
| 2004-02-16 | 1,390 | 1,397 | 1,389 | 1,389 | 7,700 | 1,389 |
| 2004-02-13 | 1,389 | 1,396 | 1,385 | 1,390 | 13,000 | 1,390 |
| 2004-02-12 | 1,371 | 1,390 | 1,369 | 1,369 | 16,700 | 1,369 |
| 2004-02-10 | 1,369 | 1,380 | 1,367 | 1,371 | 13,400 | 1,371 |
| 2004-02-09 | 1,370 | 1,387 | 1,368 | 1,369 | 11,700 | 1,369 |
| 2004-02-06 | 1,399 | 1,399 | 1,370 | 1,374 | 9,000 | 1,374 |
| 2004-02-05 | 1,375 | 1,393 | 1,374 | 1,379 | 15,300 | 1,379 |
| 2004-02-04 | 1,399 | 1,399 | 1,377 | 1,377 | 19,300 | 1,377 |
| 2004-02-03 | 1,417 | 1,417 | 1,351 | 1,396 | 18,600 | 1,396 |
| 2004-02-02 | 1,370 | 1,415 | 1,370 | 1,403 | 37,400 | 1,403 |
| 2004-01-30 | 1,356 | 1,370 | 1,350 | 1,350 | 38,000 | 1,350 |
| 2004-01-29 | 1,375 | 1,377 | 1,351 | 1,355 | 47,700 | 1,355 |
| 2004-01-28 | 1,370 | 1,394 | 1,366 | 1,376 | 12,300 | 1,376 |
| 2004-01-27 | 1,391 | 1,402 | 1,350 | 1,381 | 32,900 | 1,381 |
| 2004-01-26 | 1,420 | 1,420 | 1,392 | 1,401 | 34,600 | 1,401 |
| 2004-01-23 | 1,420 | 1,420 | 1,407 | 1,407 | 12,000 | 1,407 |
| 2004-01-22 | 1,417 | 1,424 | 1,399 | 1,405 | 14,000 | 1,405 |
| 2004-01-21 | 1,420 | 1,429 | 1,408 | 1,417 | 10,400 | 1,417 |
| 2004-01-20 | 1,430 | 1,430 | 1,390 | 1,418 | 21,700 | 1,418 |
| 2004-01-19 | 1,398 | 1,420 | 1,398 | 1,419 | 7,000 | 1,419 |
| 2004-01-16 | 1,384 | 1,409 | 1,384 | 1,397 | 14,000 | 1,397 |
| 2004-01-15 | 1,433 | 1,433 | 1,405 | 1,405 | 13,600 | 1,405 |
| 2004-01-14 | 1,433 | 1,438 | 1,420 | 1,433 | 23,300 | 1,433 |
| 2004-01-13 | 1,437 | 1,440 | 1,430 | 1,433 | 17,300 | 1,433 |
| 2004-01-09 | 1,440 | 1,458 | 1,435 | 1,439 | 13,900 | 1,439 |
| 2004-01-08 | 1,450 | 1,480 | 1,450 | 1,460 | 25,000 | 1,460 |
| 2004-01-07 | 1,431 | 1,450 | 1,431 | 1,445 | 28,000 | 1,445 |
| 2004-01-06 | 1,496 | 1,496 | 1,420 | 1,447 | 46,500 | 1,447 |
| 2004-01-05 | 1,480 | 1,485 | 1,476 | 1,481 | 23,500 | 1,481 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→1.3株
