5013 ユシロ化学工業(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 | 1,745 | 1,750 | 1,738 | 1,749 | 9,300 | 1,749 |
| 2004-12-29 | 1,725 | 1,745 | 1,720 | 1,744 | 15,700 | 1,744 |
| 2004-12-28 | 1,712 | 1,720 | 1,710 | 1,719 | 16,000 | 1,719 |
| 2004-12-27 | 1,700 | 1,719 | 1,697 | 1,719 | 17,200 | 1,719 |
| 2004-12-24 | 1,705 | 1,711 | 1,695 | 1,697 | 27,200 | 1,697 |
| 2004-12-22 | 1,699 | 1,709 | 1,690 | 1,692 | 26,300 | 1,692 |
| 2004-12-21 | 1,698 | 1,698 | 1,683 | 1,698 | 8,400 | 1,698 |
| 2004-12-20 | 1,700 | 1,700 | 1,680 | 1,681 | 15,500 | 1,681 |
| 2004-12-17 | 1,701 | 1,710 | 1,680 | 1,700 | 20,100 | 1,700 |
| 2004-12-16 | 1,691 | 1,710 | 1,688 | 1,707 | 49,000 | 1,707 |
| 2004-12-15 | 1,681 | 1,692 | 1,680 | 1,691 | 23,200 | 1,691 |
| 2004-12-14 | 1,671 | 1,680 | 1,670 | 1,675 | 14,900 | 1,675 |
| 2004-12-13 | 1,671 | 1,689 | 1,671 | 1,675 | 35,500 | 1,675 |
| 2004-12-10 | 1,700 | 1,700 | 1,663 | 1,698 | 60,100 | 1,698 |
| 2004-12-09 | 1,694 | 1,695 | 1,678 | 1,678 | 54,700 | 1,678 |
| 2004-12-08 | 1,670 | 1,700 | 1,670 | 1,698 | 44,900 | 1,698 |
| 2004-12-07 | 1,650 | 1,700 | 1,640 | 1,700 | 68,300 | 1,700 |
| 2004-12-06 | 1,601 | 1,648 | 1,601 | 1,626 | 50,400 | 1,626 |
| 2004-12-03 | 1,600 | 1,604 | 1,587 | 1,598 | 11,900 | 1,598 |
| 2004-12-02 | 1,605 | 1,605 | 1,601 | 1,604 | 6,600 | 1,604 |
| 2004-12-01 | 1,600 | 1,609 | 1,600 | 1,605 | 9,300 | 1,605 |
| 2004-11-30 | 1,599 | 1,600 | 1,576 | 1,600 | 24,100 | 1,600 |
| 2004-11-29 | 1,599 | 1,600 | 1,598 | 1,600 | 9,500 | 1,600 |
| 2004-11-26 | 1,599 | 1,599 | 1,595 | 1,599 | 4,800 | 1,599 |
| 2004-11-25 | 1,600 | 1,600 | 1,590 | 1,599 | 7,600 | 1,599 |
| 2004-11-24 | 1,599 | 1,599 | 1,590 | 1,592 | 10,300 | 1,592 |
| 2004-11-22 | 1,570 | 1,598 | 1,570 | 1,590 | 21,900 | 1,590 |
| 2004-11-19 | 1,555 | 1,569 | 1,555 | 1,560 | 8,600 | 1,560 |
| 2004-11-18 | 1,571 | 1,585 | 1,555 | 1,555 | 14,100 | 1,555 |
| 2004-11-17 | 1,582 | 1,589 | 1,580 | 1,580 | 10,200 | 1,580 |
| 2004-11-16 | 1,586 | 1,598 | 1,580 | 1,593 | 9,800 | 1,593 |
| 2004-11-15 | 1,600 | 1,600 | 1,580 | 1,594 | 6,500 | 1,594 |
| 2004-11-12 | 1,603 | 1,603 | 1,598 | 1,602 | 9,000 | 1,602 |
| 2004-11-11 | 1,600 | 1,605 | 1,600 | 1,605 | 11,400 | 1,605 |
| 2004-11-10 | 1,595 | 1,601 | 1,590 | 1,600 | 21,700 | 1,600 |
| 2004-11-09 | 1,583 | 1,595 | 1,575 | 1,594 | 9,800 | 1,594 |
| 2004-11-08 | 1,579 | 1,590 | 1,579 | 1,590 | 12,700 | 1,590 |
| 2004-11-05 | 1,561 | 1,579 | 1,561 | 1,579 | 15,300 | 1,579 |
| 2004-11-04 | 1,585 | 1,585 | 1,552 | 1,558 | 11,700 | 1,558 |
| 2004-11-02 | 1,585 | 1,590 | 1,579 | 1,579 | 23,000 | 1,579 |
| 2004-11-01 | 1,567 | 1,589 | 1,567 | 1,570 | 10,300 | 1,570 |
| 2004-10-29 | 1,541 | 1,585 | 1,541 | 1,567 | 11,000 | 1,567 |
| 2004-10-28 | 1,552 | 1,560 | 1,550 | 1,560 | 8,600 | 1,560 |
| 2004-10-27 | 1,553 | 1,563 | 1,550 | 1,551 | 2,600 | 1,551 |
| 2004-10-26 | 1,576 | 1,576 | 1,551 | 1,551 | 5,400 | 1,551 |
| 2004-10-25 | 1,578 | 1,578 | 1,556 | 1,556 | 2,600 | 1,556 |
| 2004-10-22 | 1,575 | 1,578 | 1,565 | 1,575 | 15,300 | 1,575 |
| 2004-10-21 | 1,580 | 1,580 | 1,556 | 1,575 | 14,000 | 1,575 |
| 2004-10-20 | 1,570 | 1,579 | 1,556 | 1,575 | 12,900 | 1,575 |
| 2004-10-19 | 1,578 | 1,580 | 1,550 | 1,570 | 14,300 | 1,570 |
| 2004-10-18 | 1,576 | 1,576 | 1,560 | 1,560 | 5,700 | 1,560 |
| 2004-10-15 | 1,570 | 1,575 | 1,551 | 1,575 | 9,700 | 1,575 |
| 2004-10-14 | 1,570 | 1,578 | 1,564 | 1,568 | 13,200 | 1,568 |
| 2004-10-13 | 1,580 | 1,585 | 1,575 | 1,575 | 11,700 | 1,575 |
| 2004-10-12 | 1,575 | 1,586 | 1,575 | 1,581 | 21,800 | 1,581 |
| 2004-10-08 | 1,575 | 1,578 | 1,570 | 1,570 | 14,500 | 1,570 |
| 2004-10-07 | 1,580 | 1,580 | 1,575 | 1,575 | 13,400 | 1,575 |
| 2004-10-06 | 1,571 | 1,580 | 1,570 | 1,575 | 6,900 | 1,575 |
| 2004-10-05 | 1,585 | 1,586 | 1,560 | 1,575 | 22,900 | 1,575 |
| 2004-10-04 | 1,563 | 1,588 | 1,520 | 1,587 | 12,700 | 1,587 |
| 2004-10-01 | 1,560 | 1,588 | 1,550 | 1,550 | 17,800 | 1,550 |
| 2004-09-30 | 1,530 | 1,553 | 1,520 | 1,553 | 15,500 | 1,553 |
| 2004-09-29 | 1,521 | 1,529 | 1,520 | 1,520 | 11,600 | 1,520 |
| 2004-09-28 | 1,521 | 1,545 | 1,505 | 1,515 | 14,200 | 1,515 |
| 2004-09-27 | 1,541 | 1,565 | 1,501 | 1,555 | 25,000 | 1,555 |
| 2004-09-24 | 1,580 | 1,596 | 1,575 | 1,590 | 50,800 | 1,590 |
| 2004-09-22 | 1,571 | 1,599 | 1,571 | 1,595 | 21,200 | 1,595 |
| 2004-09-21 | 1,566 | 1,600 | 1,566 | 1,595 | 66,100 | 1,595 |
| 2004-09-17 | 1,579 | 1,580 | 1,560 | 1,573 | 18,500 | 1,573 |
| 2004-09-16 | 1,585 | 1,585 | 1,569 | 1,580 | 12,400 | 1,580 |
| 2004-09-15 | 1,586 | 1,586 | 1,570 | 1,583 | 12,100 | 1,583 |
| 2004-09-14 | 1,600 | 1,600 | 1,575 | 1,575 | 9,500 | 1,575 |
| 2004-09-13 | 1,601 | 1,610 | 1,600 | 1,600 | 21,300 | 1,600 |
| 2004-09-10 | 1,621 | 1,621 | 1,600 | 1,600 | 13,300 | 1,600 |
| 2004-09-09 | 1,610 | 1,620 | 1,600 | 1,610 | 15,200 | 1,610 |
| 2004-09-08 | 1,581 | 1,610 | 1,575 | 1,606 | 20,800 | 1,606 |
| 2004-09-07 | 1,587 | 1,590 | 1,570 | 1,570 | 21,100 | 1,570 |
| 2004-09-06 | 1,573 | 1,580 | 1,560 | 1,580 | 18,800 | 1,580 |
| 2004-09-03 | 1,540 | 1,570 | 1,540 | 1,561 | 35,500 | 1,561 |
| 2004-09-02 | 1,519 | 1,537 | 1,515 | 1,533 | 17,000 | 1,533 |
| 2004-09-01 | 1,500 | 1,513 | 1,500 | 1,500 | 75,700 | 1,500 |
| 2004-08-31 | 1,500 | 1,500 | 1,499 | 1,500 | 57,000 | 1,500 |
| 2004-08-30 | 1,500 | 1,525 | 1,500 | 1,500 | 31,000 | 1,500 |
| 2004-08-27 | 1,498 | 1,500 | 1,497 | 1,500 | 18,300 | 1,500 |
| 2004-08-26 | 1,500 | 1,505 | 1,490 | 1,497 | 37,600 | 1,497 |
| 2004-08-25 | 1,500 | 1,500 | 1,496 | 1,497 | 22,500 | 1,497 |
| 2004-08-24 | 1,500 | 1,500 | 1,491 | 1,500 | 14,900 | 1,500 |
| 2004-08-23 | 1,500 | 1,500 | 1,490 | 1,494 | 11,100 | 1,494 |
| 2004-08-20 | 1,500 | 1,500 | 1,496 | 1,500 | 20,500 | 1,500 |
| 2004-08-19 | 1,502 | 1,514 | 1,496 | 1,500 | 51,600 | 1,500 |
| 2004-08-18 | 1,530 | 1,535 | 1,510 | 1,516 | 11,500 | 1,516 |
| 2004-08-17 | 1,510 | 1,530 | 1,510 | 1,530 | 8,500 | 1,530 |
| 2004-08-16 | 1,528 | 1,535 | 1,505 | 1,528 | 9,200 | 1,528 |
| 2004-08-13 | 1,540 | 1,540 | 1,506 | 1,509 | 8,000 | 1,509 |
| 2004-08-12 | 1,512 | 1,539 | 1,500 | 1,539 | 28,900 | 1,539 |
| 2004-08-11 | 1,525 | 1,535 | 1,525 | 1,535 | 3,500 | 1,535 |
| 2004-08-10 | 1,535 | 1,535 | 1,505 | 1,520 | 6,500 | 1,520 |
| 2004-08-09 | 1,510 | 1,513 | 1,505 | 1,505 | 6,400 | 1,505 |
| 2004-08-06 | 1,510 | 1,530 | 1,510 | 1,515 | 7,000 | 1,515 |
| 2004-08-05 | 1,515 | 1,530 | 1,512 | 1,530 | 6,300 | 1,530 |
| 2004-08-04 | 1,533 | 1,540 | 1,515 | 1,520 | 10,200 | 1,520 |
| 2004-08-03 | 1,550 | 1,560 | 1,538 | 1,545 | 23,200 | 1,545 |
| 2004-08-02 | 1,540 | 1,550 | 1,540 | 1,548 | 14,000 | 1,548 |
| 2004-07-30 | 1,512 | 1,538 | 1,512 | 1,538 | 14,000 | 1,538 |
| 2004-07-29 | 1,530 | 1,530 | 1,520 | 1,525 | 27,000 | 1,525 |
| 2004-07-28 | 1,531 | 1,534 | 1,525 | 1,528 | 13,000 | 1,528 |
| 2004-07-27 | 1,533 | 1,544 | 1,531 | 1,544 | 15,000 | 1,544 |
| 2004-07-26 | 1,543 | 1,544 | 1,530 | 1,530 | 6,000 | 1,530 |
| 2004-07-23 | 1,550 | 1,551 | 1,521 | 1,543 | 29,000 | 1,543 |
| 2004-07-22 | 1,550 | 1,566 | 1,544 | 1,549 | 40,000 | 1,549 |
| 2004-07-21 | 1,560 | 1,565 | 1,555 | 1,558 | 29,000 | 1,558 |
| 2004-07-20 | 1,575 | 1,585 | 1,550 | 1,560 | 47,000 | 1,560 |
| 2004-07-16 | 1,610 | 1,615 | 1,591 | 1,600 | 34,000 | 1,600 |
| 2004-07-15 | 1,629 | 1,630 | 1,610 | 1,610 | 14,000 | 1,610 |
| 2004-07-14 | 1,645 | 1,647 | 1,640 | 1,642 | 11,000 | 1,642 |
| 2004-07-13 | 1,623 | 1,639 | 1,620 | 1,626 | 15,000 | 1,626 |
| 2004-07-12 | 1,695 | 1,695 | 1,617 | 1,640 | 88,000 | 1,640 |
| 2004-07-09 | 1,605 | 1,605 | 1,595 | 1,605 | 12,000 | 1,605 |
| 2004-07-08 | 1,610 | 1,615 | 1,602 | 1,607 | 35,000 | 1,607 |
| 2004-07-07 | 1,593 | 1,610 | 1,590 | 1,605 | 21,000 | 1,605 |
| 2004-07-06 | 1,628 | 1,645 | 1,601 | 1,602 | 22,000 | 1,602 |
| 2004-07-05 | 1,710 | 1,710 | 1,600 | 1,630 | 69,000 | 1,630 |
| 2004-07-02 | 1,580 | 1,580 | 1,553 | 1,560 | 44,000 | 1,560 |
| 2004-07-01 | 1,576 | 1,585 | 1,575 | 1,583 | 40,000 | 1,583 |
| 2004-06-30 | 1,591 | 1,601 | 1,585 | 1,585 | 36,000 | 1,585 |
| 2004-06-29 | 1,600 | 1,609 | 1,590 | 1,595 | 25,000 | 1,595 |
| 2004-06-28 | 1,581 | 1,598 | 1,581 | 1,595 | 11,000 | 1,595 |
| 2004-06-25 | 1,599 | 1,599 | 1,580 | 1,580 | 10,000 | 1,580 |
| 2004-06-24 | 1,587 | 1,600 | 1,580 | 1,596 | 36,000 | 1,596 |
| 2004-06-23 | 1,600 | 1,600 | 1,583 | 1,595 | 9,000 | 1,595 |
| 2004-06-22 | 1,629 | 1,629 | 1,600 | 1,610 | 16,000 | 1,610 |
| 2004-06-21 | 1,615 | 1,628 | 1,615 | 1,628 | 4,000 | 1,628 |
| 2004-06-18 | 1,631 | 1,643 | 1,609 | 1,627 | 10,000 | 1,627 |
| 2004-06-17 | 1,648 | 1,648 | 1,611 | 1,631 | 23,000 | 1,631 |
| 2004-06-16 | 1,652 | 1,655 | 1,638 | 1,638 | 21,000 | 1,638 |
| 2004-06-15 | 1,660 | 1,665 | 1,650 | 1,652 | 15,000 | 1,652 |
| 2004-06-14 | 1,650 | 1,660 | 1,645 | 1,645 | 18,000 | 1,645 |
| 2004-06-11 | 1,644 | 1,660 | 1,640 | 1,660 | 23,000 | 1,660 |
| 2004-06-10 | 1,637 | 1,645 | 1,607 | 1,645 | 14,000 | 1,645 |
| 2004-06-09 | 1,618 | 1,623 | 1,581 | 1,620 | 36,000 | 1,620 |
| 2004-06-08 | 1,643 | 1,644 | 1,615 | 1,620 | 18,000 | 1,620 |
| 2004-06-07 | 1,650 | 1,679 | 1,646 | 1,646 | 37,000 | 1,646 |
| 2004-06-04 | 1,600 | 1,699 | 1,600 | 1,650 | 143,000 | 1,650 |
| 2004-06-03 | 1,595 | 1,599 | 1,585 | 1,590 | 34,000 | 1,590 |
| 2004-06-02 | 1,585 | 1,600 | 1,579 | 1,580 | 44,000 | 1,580 |
| 2004-06-01 | 1,515 | 1,576 | 1,510 | 1,576 | 59,000 | 1,576 |
| 2004-05-31 | 1,544 | 1,549 | 1,515 | 1,515 | 10,000 | 1,515 |
| 2004-05-28 | 1,530 | 1,550 | 1,523 | 1,523 | 17,000 | 1,523 |
| 2004-05-27 | 1,530 | 1,530 | 1,510 | 1,514 | 7,000 | 1,514 |
| 2004-05-26 | 1,500 | 1,510 | 1,500 | 1,500 | 11,000 | 1,500 |
| 2004-05-25 | 1,510 | 1,520 | 1,493 | 1,510 | 20,000 | 1,510 |
| 2004-05-24 | 1,509 | 1,510 | 1,480 | 1,510 | 46,000 | 1,510 |
| 2004-05-21 | 1,506 | 1,510 | 1,490 | 1,490 | 31,000 | 1,490 |
| 2004-05-20 | 1,490 | 1,490 | 1,486 | 1,486 | 8,000 | 1,486 |
| 2004-05-19 | 1,510 | 1,510 | 1,490 | 1,490 | 18,000 | 1,490 |
| 2004-05-18 | 1,460 | 1,510 | 1,460 | 1,471 | 24,000 | 1,471 |
| 2004-05-17 | 1,507 | 1,507 | 1,450 | 1,480 | 76,000 | 1,480 |
| 2004-05-14 | 1,507 | 1,507 | 1,481 | 1,500 | 29,000 | 1,500 |
| 2004-05-13 | 1,510 | 1,510 | 1,500 | 1,510 | 26,000 | 1,510 |
| 2004-05-12 | 1,470 | 1,510 | 1,470 | 1,510 | 21,000 | 1,510 |
| 2004-05-11 | 1,450 | 1,490 | 1,450 | 1,460 | 57,000 | 1,460 |
| 2004-05-10 | 1,483 | 1,490 | 1,450 | 1,460 | 73,000 | 1,460 |
| 2004-05-07 | 1,500 | 1,510 | 1,496 | 1,500 | 24,000 | 1,500 |
| 2004-05-06 | 1,489 | 1,500 | 1,489 | 1,500 | 29,000 | 1,500 |
| 2004-04-30 | 1,494 | 1,494 | 1,480 | 1,487 | 23,000 | 1,487 |
| 2004-04-28 | 1,495 | 1,497 | 1,493 | 1,495 | 21,000 | 1,495 |
| 2004-04-27 | 1,464 | 1,480 | 1,455 | 1,476 | 26,000 | 1,476 |
| 2004-04-26 | 1,456 | 1,465 | 1,454 | 1,463 | 30,000 | 1,463 |
| 2004-04-23 | 1,453 | 1,461 | 1,452 | 1,454 | 29,000 | 1,454 |
| 2004-04-22 | 1,450 | 1,460 | 1,450 | 1,450 | 23,000 | 1,450 |
| 2004-04-21 | 1,451 | 1,453 | 1,445 | 1,450 | 20,000 | 1,450 |
| 2004-04-20 | 1,443 | 1,450 | 1,443 | 1,450 | 28,000 | 1,450 |
| 2004-04-19 | 1,446 | 1,450 | 1,435 | 1,443 | 41,000 | 1,443 |
| 2004-04-16 | 1,440 | 1,455 | 1,438 | 1,439 | 33,000 | 1,439 |
| 2004-04-15 | 1,455 | 1,455 | 1,432 | 1,440 | 41,000 | 1,440 |
| 2004-04-14 | 1,460 | 1,467 | 1,455 | 1,455 | 30,000 | 1,455 |
| 2004-04-13 | 1,480 | 1,481 | 1,470 | 1,480 | 48,000 | 1,480 |
| 2004-04-12 | 1,450 | 1,485 | 1,450 | 1,479 | 34,000 | 1,479 |
| 2004-04-09 | 1,459 | 1,470 | 1,450 | 1,455 | 72,000 | 1,455 |
| 2004-04-08 | 1,455 | 1,490 | 1,455 | 1,485 | 85,000 | 1,485 |
| 2004-04-07 | 1,437 | 1,455 | 1,437 | 1,455 | 39,000 | 1,455 |
| 2004-04-06 | 1,401 | 1,444 | 1,401 | 1,435 | 73,000 | 1,435 |
| 2004-04-05 | 1,419 | 1,419 | 1,385 | 1,403 | 125,000 | 1,403 |
| 2004-04-02 | 1,479 | 1,479 | 1,437 | 1,439 | 46,000 | 1,439 |
| 2004-04-01 | 1,475 | 1,480 | 1,463 | 1,463 | 55,000 | 1,463 |
| 2004-03-31 | 1,352 | 1,481 | 1,350 | 1,455 | 145,000 | 1,455 |
| 2004-03-30 | 1,479 | 1,479 | 1,376 | 1,380 | 221,000 | 1,380 |
| 2004-03-29 | 1,581 | 1,581 | 1,481 | 1,496 | 202,000 | 1,496 |
| 2004-03-26 | 1,550 | 1,640 | 1,550 | 1,609 | 299,000 | 1,609 |
| 2004-03-25 | 1,910 | 1,925 | 1,910 | 1,919 | 396,000 | 1,919 |
| 2004-03-24 | 1,910 | 1,920 | 1,898 | 1,912 | 206,000 | 1,912 |
| 2004-03-23 | 1,900 | 1,913 | 1,881 | 1,913 | 175,000 | 1,913 |
| 2004-03-22 | 1,920 | 1,920 | 1,870 | 1,900 | 69,000 | 1,900 |
| 2004-03-19 | 1,896 | 1,900 | 1,851 | 1,900 | 66,000 | 1,900 |
| 2004-03-18 | 1,950 | 1,958 | 1,901 | 1,920 | 147,000 | 1,920 |
| 2004-03-17 | 1,891 | 1,939 | 1,890 | 1,939 | 143,000 | 1,939 |
| 2004-03-16 | 1,836 | 1,870 | 1,830 | 1,869 | 70,000 | 1,869 |
| 2004-03-15 | 1,803 | 1,835 | 1,803 | 1,834 | 46,000 | 1,834 |
| 2004-03-12 | 1,799 | 1,809 | 1,792 | 1,792 | 53,000 | 1,792 |
| 2004-03-11 | 1,795 | 1,800 | 1,790 | 1,800 | 60,000 | 1,800 |
| 2004-03-10 | 1,797 | 1,802 | 1,790 | 1,799 | 67,000 | 1,799 |
| 2004-03-09 | 1,802 | 1,804 | 1,793 | 1,801 | 63,000 | 1,801 |
| 2004-03-08 | 1,801 | 1,809 | 1,792 | 1,792 | 49,000 | 1,792 |
| 2004-03-05 | 1,800 | 1,805 | 1,788 | 1,800 | 54,000 | 1,800 |
| 2004-03-04 | 1,794 | 1,805 | 1,791 | 1,791 | 68,000 | 1,791 |
| 2004-03-03 | 1,791 | 1,795 | 1,775 | 1,785 | 42,000 | 1,785 |
| 2004-03-02 | 1,800 | 1,812 | 1,790 | 1,795 | 36,000 | 1,795 |
| 2004-03-01 | 1,818 | 1,826 | 1,800 | 1,800 | 58,000 | 1,800 |
| 2004-02-27 | 1,809 | 1,809 | 1,791 | 1,808 | 28,000 | 1,808 |
| 2004-02-26 | 1,766 | 1,810 | 1,766 | 1,810 | 71,000 | 1,810 |
| 2004-02-25 | 1,720 | 1,798 | 1,702 | 1,763 | 72,000 | 1,763 |
| 2004-02-24 | 1,849 | 1,850 | 1,763 | 1,780 | 104,000 | 1,780 |
| 2004-02-23 | 1,858 | 1,860 | 1,840 | 1,858 | 28,000 | 1,858 |
| 2004-02-20 | 1,850 | 1,858 | 1,840 | 1,850 | 27,000 | 1,850 |
| 2004-02-19 | 1,856 | 1,873 | 1,821 | 1,865 | 103,000 | 1,865 |
| 2004-02-18 | 1,916 | 1,918 | 1,861 | 1,884 | 121,000 | 1,884 |
| 2004-02-17 | 1,919 | 1,925 | 1,890 | 1,924 | 118,000 | 1,924 |
| 2004-02-16 | 1,903 | 1,944 | 1,903 | 1,925 | 50,000 | 1,925 |
| 2004-02-13 | 1,950 | 1,969 | 1,870 | 1,900 | 203,000 | 1,900 |
| 2004-02-12 | 1,900 | 1,973 | 1,900 | 1,973 | 189,000 | 1,973 |
| 2004-02-10 | 1,870 | 1,889 | 1,860 | 1,889 | 73,000 | 1,889 |
| 2004-02-09 | 1,850 | 1,862 | 1,840 | 1,840 | 156,000 | 1,840 |
| 2004-02-06 | 1,820 | 1,835 | 1,820 | 1,835 | 121,000 | 1,835 |
| 2004-02-05 | 1,810 | 1,815 | 1,808 | 1,811 | 105,000 | 1,811 |
| 2004-02-04 | 1,830 | 1,830 | 1,804 | 1,806 | 132,000 | 1,806 |
| 2004-02-03 | 1,799 | 1,839 | 1,783 | 1,800 | 339,000 | 1,800 |
| 2004-02-02 | 1,770 | 1,790 | 1,770 | 1,782 | 134,000 | 1,782 |
| 2004-01-30 | 1,749 | 1,768 | 1,749 | 1,768 | 44,000 | 1,768 |
| 2004-01-29 | 1,770 | 1,770 | 1,735 | 1,750 | 75,000 | 1,750 |
| 2004-01-28 | 1,772 | 1,772 | 1,720 | 1,761 | 87,000 | 1,761 |
| 2004-01-27 | 1,790 | 1,798 | 1,750 | 1,785 | 163,000 | 1,785 |
| 2004-01-26 | 1,670 | 1,764 | 1,665 | 1,760 | 275,000 | 1,760 |
| 2004-01-23 | 1,660 | 1,710 | 1,635 | 1,640 | 291,000 | 1,640 |
| 2004-01-22 | 1,818 | 1,818 | 1,720 | 1,735 | 285,000 | 1,735 |
| 2004-01-21 | 1,916 | 1,985 | 1,760 | 1,848 | 1,170,000 | 1,848 |
| 2004-01-20 | 1,856 | 1,856 | 1,856 | 1,856 | 1,061,000 | 1,856 |
| 2004-01-15 | 1,141 | 1,158 | 1,141 | 1,156 | 162,000 | 1,156 |
| 2004-01-14 | 1,144 | 1,149 | 1,140 | 1,147 | 56,000 | 1,147 |
| 2004-01-13 | 1,145 | 1,145 | 1,141 | 1,145 | 80,000 | 1,145 |
| 2004-01-09 | 1,137 | 1,145 | 1,137 | 1,145 | 82,000 | 1,145 |
| 2004-01-08 | 1,144 | 1,145 | 1,143 | 1,143 | 64,000 | 1,143 |
| 2004-01-07 | 1,144 | 1,147 | 1,144 | 1,145 | 55,000 | 1,145 |
| 2004-01-06 | 1,145 | 1,146 | 1,141 | 1,143 | 100,000 | 1,143 |
| 2004-01-05 | 1,139 | 1,145 | 1,138 | 1,141 | 80,000 | 1,141 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
