5191 住友理工(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 | 1,478 | 1,482 | 1,455 | 1,482 | 19,900 | 1,482 |
| 2004-12-29 | 1,467 | 1,477 | 1,448 | 1,473 | 52,600 | 1,473 |
| 2004-12-28 | 1,449 | 1,455 | 1,421 | 1,447 | 105,900 | 1,447 |
| 2004-12-27 | 1,455 | 1,465 | 1,437 | 1,465 | 54,300 | 1,465 |
| 2004-12-24 | 1,414 | 1,470 | 1,414 | 1,455 | 192,000 | 1,455 |
| 2004-12-22 | 1,413 | 1,421 | 1,405 | 1,414 | 111,400 | 1,414 |
| 2004-12-21 | 1,403 | 1,432 | 1,403 | 1,413 | 90,800 | 1,413 |
| 2004-12-20 | 1,444 | 1,444 | 1,414 | 1,420 | 101,600 | 1,420 |
| 2004-12-17 | 1,420 | 1,422 | 1,392 | 1,404 | 99,000 | 1,404 |
| 2004-12-16 | 1,384 | 1,400 | 1,378 | 1,400 | 80,300 | 1,400 |
| 2004-12-15 | 1,385 | 1,404 | 1,381 | 1,404 | 164,100 | 1,404 |
| 2004-12-14 | 1,352 | 1,368 | 1,336 | 1,367 | 135,300 | 1,367 |
| 2004-12-13 | 1,335 | 1,345 | 1,323 | 1,332 | 109,000 | 1,332 |
| 2004-12-10 | 1,313 | 1,348 | 1,313 | 1,332 | 245,100 | 1,332 |
| 2004-12-09 | 1,355 | 1,373 | 1,353 | 1,353 | 70,800 | 1,353 |
| 2004-12-08 | 1,365 | 1,400 | 1,348 | 1,370 | 56,500 | 1,370 |
| 2004-12-07 | 1,377 | 1,416 | 1,367 | 1,384 | 44,600 | 1,384 |
| 2004-12-06 | 1,377 | 1,417 | 1,377 | 1,397 | 61,200 | 1,397 |
| 2004-12-03 | 1,398 | 1,447 | 1,380 | 1,417 | 180,400 | 1,417 |
| 2004-12-02 | 1,370 | 1,370 | 1,348 | 1,362 | 194,900 | 1,362 |
| 2004-12-01 | 1,319 | 1,342 | 1,318 | 1,318 | 103,500 | 1,318 |
| 2004-11-30 | 1,321 | 1,339 | 1,319 | 1,339 | 87,000 | 1,339 |
| 2004-11-29 | 1,338 | 1,340 | 1,312 | 1,318 | 126,000 | 1,318 |
| 2004-11-26 | 1,311 | 1,341 | 1,311 | 1,325 | 50,000 | 1,325 |
| 2004-11-25 | 1,312 | 1,330 | 1,305 | 1,329 | 28,000 | 1,329 |
| 2004-11-24 | 1,329 | 1,339 | 1,310 | 1,323 | 65,000 | 1,323 |
| 2004-11-22 | 1,342 | 1,346 | 1,320 | 1,327 | 107,000 | 1,327 |
| 2004-11-19 | 1,379 | 1,379 | 1,360 | 1,362 | 57,000 | 1,362 |
| 2004-11-18 | 1,397 | 1,397 | 1,351 | 1,366 | 66,000 | 1,366 |
| 2004-11-17 | 1,388 | 1,400 | 1,380 | 1,380 | 48,000 | 1,380 |
| 2004-11-16 | 1,406 | 1,430 | 1,396 | 1,399 | 206,000 | 1,399 |
| 2004-11-15 | 1,389 | 1,408 | 1,370 | 1,397 | 157,000 | 1,397 |
| 2004-11-12 | 1,377 | 1,422 | 1,370 | 1,390 | 407,000 | 1,390 |
| 2004-11-11 | 1,287 | 1,315 | 1,287 | 1,297 | 56,000 | 1,297 |
| 2004-11-10 | 1,289 | 1,295 | 1,280 | 1,285 | 113,000 | 1,285 |
| 2004-11-09 | 1,295 | 1,295 | 1,265 | 1,277 | 123,000 | 1,277 |
| 2004-11-08 | 1,337 | 1,337 | 1,295 | 1,295 | 105,000 | 1,295 |
| 2004-11-05 | 1,322 | 1,336 | 1,310 | 1,336 | 198,000 | 1,336 |
| 2004-11-04 | 1,324 | 1,344 | 1,322 | 1,342 | 58,000 | 1,342 |
| 2004-11-02 | 1,305 | 1,344 | 1,305 | 1,344 | 58,000 | 1,344 |
| 2004-11-01 | 1,325 | 1,331 | 1,312 | 1,325 | 56,000 | 1,325 |
| 2004-10-29 | 1,328 | 1,348 | 1,328 | 1,345 | 40,000 | 1,345 |
| 2004-10-28 | 1,298 | 1,338 | 1,298 | 1,327 | 45,000 | 1,327 |
| 2004-10-27 | 1,310 | 1,330 | 1,296 | 1,296 | 51,000 | 1,296 |
| 2004-10-26 | 1,293 | 1,318 | 1,293 | 1,310 | 63,000 | 1,310 |
| 2004-10-25 | 1,306 | 1,310 | 1,292 | 1,292 | 38,000 | 1,292 |
| 2004-10-22 | 1,321 | 1,332 | 1,310 | 1,326 | 44,000 | 1,326 |
| 2004-10-21 | 1,324 | 1,340 | 1,319 | 1,320 | 72,000 | 1,320 |
| 2004-10-20 | 1,349 | 1,349 | 1,330 | 1,334 | 79,000 | 1,334 |
| 2004-10-19 | 1,328 | 1,339 | 1,315 | 1,329 | 47,000 | 1,329 |
| 2004-10-18 | 1,375 | 1,375 | 1,321 | 1,325 | 38,000 | 1,325 |
| 2004-10-15 | 1,345 | 1,350 | 1,330 | 1,340 | 63,000 | 1,340 |
| 2004-10-14 | 1,370 | 1,380 | 1,350 | 1,360 | 57,000 | 1,360 |
| 2004-10-13 | 1,381 | 1,400 | 1,370 | 1,370 | 52,000 | 1,370 |
| 2004-10-12 | 1,383 | 1,395 | 1,372 | 1,380 | 71,000 | 1,380 |
| 2004-10-08 | 1,415 | 1,425 | 1,391 | 1,402 | 62,000 | 1,402 |
| 2004-10-07 | 1,434 | 1,434 | 1,408 | 1,423 | 55,000 | 1,423 |
| 2004-10-06 | 1,430 | 1,439 | 1,420 | 1,434 | 43,000 | 1,434 |
| 2004-10-05 | 1,427 | 1,444 | 1,427 | 1,432 | 73,000 | 1,432 |
| 2004-10-04 | 1,414 | 1,425 | 1,411 | 1,419 | 52,000 | 1,419 |
| 2004-10-01 | 1,400 | 1,414 | 1,400 | 1,413 | 32,000 | 1,413 |
| 2004-09-30 | 1,387 | 1,419 | 1,384 | 1,403 | 86,000 | 1,403 |
| 2004-09-29 | 1,385 | 1,395 | 1,375 | 1,387 | 78,000 | 1,387 |
| 2004-09-28 | 1,363 | 1,373 | 1,360 | 1,365 | 55,000 | 1,365 |
| 2004-09-27 | 1,358 | 1,366 | 1,337 | 1,358 | 42,000 | 1,358 |
| 2004-09-24 | 1,371 | 1,371 | 1,348 | 1,356 | 90,000 | 1,356 |
| 2004-09-22 | 1,397 | 1,397 | 1,362 | 1,369 | 41,000 | 1,369 |
| 2004-09-21 | 1,417 | 1,417 | 1,379 | 1,379 | 89,000 | 1,379 |
| 2004-09-17 | 1,438 | 1,438 | 1,397 | 1,420 | 61,000 | 1,420 |
| 2004-09-16 | 1,403 | 1,423 | 1,403 | 1,418 | 60,000 | 1,418 |
| 2004-09-15 | 1,441 | 1,445 | 1,411 | 1,422 | 59,000 | 1,422 |
| 2004-09-14 | 1,436 | 1,458 | 1,433 | 1,440 | 85,000 | 1,440 |
| 2004-09-13 | 1,423 | 1,456 | 1,423 | 1,456 | 27,000 | 1,456 |
| 2004-09-10 | 1,466 | 1,466 | 1,441 | 1,443 | 240,000 | 1,443 |
| 2004-09-09 | 1,448 | 1,465 | 1,440 | 1,452 | 37,000 | 1,452 |
| 2004-09-08 | 1,456 | 1,461 | 1,449 | 1,449 | 26,000 | 1,449 |
| 2004-09-07 | 1,477 | 1,477 | 1,454 | 1,455 | 56,000 | 1,455 |
| 2004-09-06 | 1,439 | 1,467 | 1,422 | 1,465 | 37,000 | 1,465 |
| 2004-09-03 | 1,441 | 1,446 | 1,426 | 1,428 | 56,000 | 1,428 |
| 2004-09-02 | 1,441 | 1,444 | 1,436 | 1,440 | 34,000 | 1,440 |
| 2004-09-01 | 1,428 | 1,445 | 1,428 | 1,438 | 71,000 | 1,438 |
| 2004-08-31 | 1,425 | 1,434 | 1,422 | 1,424 | 36,000 | 1,424 |
| 2004-08-30 | 1,409 | 1,440 | 1,409 | 1,440 | 38,000 | 1,440 |
| 2004-08-27 | 1,430 | 1,430 | 1,414 | 1,429 | 37,000 | 1,429 |
| 2004-08-26 | 1,426 | 1,435 | 1,419 | 1,429 | 30,000 | 1,429 |
| 2004-08-25 | 1,408 | 1,429 | 1,408 | 1,418 | 44,000 | 1,418 |
| 2004-08-24 | 1,418 | 1,423 | 1,414 | 1,415 | 29,000 | 1,415 |
| 2004-08-23 | 1,412 | 1,437 | 1,412 | 1,415 | 25,000 | 1,415 |
| 2004-08-20 | 1,433 | 1,433 | 1,400 | 1,410 | 90,000 | 1,410 |
| 2004-08-19 | 1,410 | 1,418 | 1,399 | 1,418 | 49,000 | 1,418 |
| 2004-08-18 | 1,406 | 1,410 | 1,400 | 1,407 | 53,000 | 1,407 |
| 2004-08-17 | 1,376 | 1,415 | 1,376 | 1,391 | 57,000 | 1,391 |
| 2004-08-16 | 1,367 | 1,375 | 1,349 | 1,375 | 53,000 | 1,375 |
| 2004-08-13 | 1,411 | 1,411 | 1,386 | 1,387 | 106,000 | 1,387 |
| 2004-08-12 | 1,424 | 1,444 | 1,405 | 1,439 | 24,000 | 1,439 |
| 2004-08-11 | 1,455 | 1,455 | 1,407 | 1,443 | 67,000 | 1,443 |
| 2004-08-10 | 1,435 | 1,461 | 1,435 | 1,454 | 40,000 | 1,454 |
| 2004-08-09 | 1,481 | 1,481 | 1,445 | 1,455 | 30,000 | 1,455 |
| 2004-08-06 | 1,454 | 1,483 | 1,450 | 1,483 | 80,000 | 1,483 |
| 2004-08-05 | 1,473 | 1,482 | 1,468 | 1,474 | 45,000 | 1,474 |
| 2004-08-04 | 1,463 | 1,477 | 1,460 | 1,475 | 135,000 | 1,475 |
| 2004-08-03 | 1,444 | 1,462 | 1,444 | 1,462 | 92,000 | 1,462 |
| 2004-08-02 | 1,465 | 1,470 | 1,455 | 1,464 | 38,000 | 1,464 |
| 2004-07-30 | 1,443 | 1,446 | 1,420 | 1,446 | 120,000 | 1,446 |
| 2004-07-29 | 1,455 | 1,455 | 1,429 | 1,444 | 68,000 | 1,444 |
| 2004-07-28 | 1,413 | 1,436 | 1,410 | 1,435 | 65,000 | 1,435 |
| 2004-07-27 | 1,425 | 1,446 | 1,425 | 1,433 | 69,000 | 1,433 |
| 2004-07-26 | 1,408 | 1,454 | 1,408 | 1,443 | 80,000 | 1,443 |
| 2004-07-23 | 1,446 | 1,461 | 1,440 | 1,448 | 73,000 | 1,448 |
| 2004-07-22 | 1,445 | 1,462 | 1,445 | 1,451 | 54,000 | 1,451 |
| 2004-07-21 | 1,443 | 1,463 | 1,405 | 1,463 | 50,000 | 1,463 |
| 2004-07-20 | 1,480 | 1,480 | 1,425 | 1,425 | 38,000 | 1,425 |
| 2004-07-16 | 1,441 | 1,441 | 1,421 | 1,441 | 49,000 | 1,441 |
| 2004-07-15 | 1,443 | 1,445 | 1,420 | 1,421 | 119,000 | 1,421 |
| 2004-07-14 | 1,450 | 1,461 | 1,445 | 1,445 | 110,000 | 1,445 |
| 2004-07-13 | 1,439 | 1,462 | 1,430 | 1,446 | 87,000 | 1,446 |
| 2004-07-12 | 1,435 | 1,444 | 1,430 | 1,440 | 42,000 | 1,440 |
| 2004-07-09 | 1,426 | 1,435 | 1,420 | 1,435 | 96,000 | 1,435 |
| 2004-07-08 | 1,430 | 1,438 | 1,423 | 1,426 | 61,000 | 1,426 |
| 2004-07-07 | 1,410 | 1,442 | 1,410 | 1,432 | 80,000 | 1,432 |
| 2004-07-06 | 1,432 | 1,460 | 1,430 | 1,430 | 45,000 | 1,430 |
| 2004-07-05 | 1,462 | 1,463 | 1,450 | 1,452 | 59,000 | 1,452 |
| 2004-07-02 | 1,477 | 1,480 | 1,465 | 1,474 | 103,000 | 1,474 |
| 2004-07-01 | 1,455 | 1,480 | 1,450 | 1,476 | 107,000 | 1,476 |
| 2004-06-30 | 1,469 | 1,469 | 1,437 | 1,455 | 50,000 | 1,455 |
| 2004-06-29 | 1,449 | 1,479 | 1,431 | 1,469 | 95,000 | 1,469 |
| 2004-06-28 | 1,431 | 1,453 | 1,427 | 1,448 | 129,000 | 1,448 |
| 2004-06-25 | 1,418 | 1,434 | 1,410 | 1,431 | 216,000 | 1,431 |
| 2004-06-24 | 1,401 | 1,419 | 1,400 | 1,417 | 67,000 | 1,417 |
| 2004-06-23 | 1,400 | 1,405 | 1,398 | 1,400 | 108,000 | 1,400 |
| 2004-06-22 | 1,400 | 1,410 | 1,397 | 1,400 | 91,000 | 1,400 |
| 2004-06-21 | 1,387 | 1,413 | 1,387 | 1,394 | 137,000 | 1,394 |
| 2004-06-18 | 1,414 | 1,414 | 1,380 | 1,381 | 137,000 | 1,381 |
| 2004-06-17 | 1,390 | 1,394 | 1,365 | 1,394 | 151,000 | 1,394 |
| 2004-06-16 | 1,396 | 1,408 | 1,380 | 1,400 | 323,000 | 1,400 |
| 2004-06-15 | 1,388 | 1,405 | 1,387 | 1,395 | 125,000 | 1,395 |
| 2004-06-14 | 1,394 | 1,405 | 1,393 | 1,401 | 80,000 | 1,401 |
| 2004-06-11 | 1,388 | 1,401 | 1,384 | 1,393 | 244,000 | 1,393 |
| 2004-06-10 | 1,385 | 1,413 | 1,365 | 1,403 | 94,000 | 1,403 |
| 2004-06-09 | 1,371 | 1,386 | 1,370 | 1,385 | 139,000 | 1,385 |
| 2004-06-08 | 1,398 | 1,400 | 1,367 | 1,391 | 145,000 | 1,391 |
| 2004-06-07 | 1,354 | 1,405 | 1,354 | 1,392 | 194,000 | 1,392 |
| 2004-06-04 | 1,325 | 1,345 | 1,318 | 1,334 | 136,000 | 1,334 |
| 2004-06-03 | 1,312 | 1,334 | 1,291 | 1,302 | 105,000 | 1,302 |
| 2004-06-02 | 1,340 | 1,340 | 1,303 | 1,306 | 144,000 | 1,306 |
| 2004-06-01 | 1,349 | 1,349 | 1,322 | 1,328 | 26,000 | 1,328 |
| 2004-05-31 | 1,346 | 1,346 | 1,310 | 1,339 | 96,000 | 1,339 |
| 2004-05-28 | 1,328 | 1,345 | 1,325 | 1,345 | 99,000 | 1,345 |
| 2004-05-27 | 1,326 | 1,326 | 1,302 | 1,312 | 141,000 | 1,312 |
| 2004-05-26 | 1,291 | 1,324 | 1,290 | 1,316 | 98,000 | 1,316 |
| 2004-05-25 | 1,308 | 1,308 | 1,270 | 1,284 | 180,000 | 1,284 |
| 2004-05-24 | 1,321 | 1,341 | 1,311 | 1,321 | 90,000 | 1,321 |
| 2004-05-21 | 1,322 | 1,330 | 1,298 | 1,312 | 156,000 | 1,312 |
| 2004-05-20 | 1,349 | 1,372 | 1,315 | 1,361 | 129,000 | 1,361 |
| 2004-05-19 | 1,308 | 1,344 | 1,308 | 1,340 | 97,000 | 1,340 |
| 2004-05-18 | 1,272 | 1,324 | 1,266 | 1,324 | 194,000 | 1,324 |
| 2004-05-17 | 1,312 | 1,316 | 1,260 | 1,272 | 139,000 | 1,272 |
| 2004-05-14 | 1,316 | 1,335 | 1,316 | 1,330 | 118,000 | 1,330 |
| 2004-05-13 | 1,399 | 1,399 | 1,334 | 1,334 | 97,000 | 1,334 |
| 2004-05-12 | 1,395 | 1,400 | 1,360 | 1,384 | 141,000 | 1,384 |
| 2004-05-11 | 1,315 | 1,377 | 1,310 | 1,355 | 139,000 | 1,355 |
| 2004-05-10 | 1,403 | 1,404 | 1,310 | 1,315 | 173,000 | 1,315 |
| 2004-05-07 | 1,410 | 1,410 | 1,391 | 1,403 | 107,000 | 1,403 |
| 2004-05-06 | 1,382 | 1,400 | 1,352 | 1,390 | 139,000 | 1,390 |
| 2004-04-30 | 1,394 | 1,395 | 1,383 | 1,394 | 87,000 | 1,394 |
| 2004-04-28 | 1,406 | 1,420 | 1,393 | 1,396 | 159,000 | 1,396 |
| 2004-04-27 | 1,436 | 1,442 | 1,415 | 1,422 | 121,000 | 1,422 |
| 2004-04-26 | 1,420 | 1,443 | 1,417 | 1,436 | 183,000 | 1,436 |
| 2004-04-23 | 1,426 | 1,426 | 1,394 | 1,420 | 105,000 | 1,420 |
| 2004-04-22 | 1,445 | 1,445 | 1,423 | 1,427 | 73,000 | 1,427 |
| 2004-04-21 | 1,402 | 1,435 | 1,402 | 1,430 | 144,000 | 1,430 |
| 2004-04-20 | 1,415 | 1,420 | 1,397 | 1,420 | 144,000 | 1,420 |
| 2004-04-19 | 1,406 | 1,418 | 1,305 | 1,376 | 235,000 | 1,376 |
| 2004-04-16 | 1,415 | 1,422 | 1,400 | 1,406 | 148,000 | 1,406 |
| 2004-04-15 | 1,421 | 1,422 | 1,395 | 1,395 | 121,000 | 1,395 |
| 2004-04-14 | 1,434 | 1,434 | 1,421 | 1,430 | 87,000 | 1,430 |
| 2004-04-13 | 1,432 | 1,434 | 1,423 | 1,429 | 110,000 | 1,429 |
| 2004-04-12 | 1,426 | 1,426 | 1,412 | 1,417 | 156,000 | 1,417 |
| 2004-04-09 | 1,439 | 1,446 | 1,425 | 1,432 | 79,000 | 1,432 |
| 2004-04-08 | 1,425 | 1,450 | 1,425 | 1,446 | 114,000 | 1,446 |
| 2004-04-07 | 1,450 | 1,450 | 1,435 | 1,435 | 89,000 | 1,435 |
| 2004-04-06 | 1,450 | 1,458 | 1,437 | 1,450 | 124,000 | 1,450 |
| 2004-04-05 | 1,480 | 1,480 | 1,440 | 1,442 | 91,000 | 1,442 |
| 2004-04-02 | 1,465 | 1,479 | 1,453 | 1,461 | 57,000 | 1,461 |
| 2004-04-01 | 1,485 | 1,495 | 1,464 | 1,464 | 53,000 | 1,464 |
| 2004-03-31 | 1,490 | 1,490 | 1,475 | 1,480 | 44,000 | 1,480 |
| 2004-03-30 | 1,487 | 1,488 | 1,473 | 1,477 | 43,000 | 1,477 |
| 2004-03-29 | 1,480 | 1,510 | 1,471 | 1,488 | 52,000 | 1,488 |
| 2004-03-26 | 1,470 | 1,479 | 1,456 | 1,471 | 36,000 | 1,471 |
| 2004-03-25 | 1,464 | 1,464 | 1,440 | 1,456 | 35,000 | 1,456 |
| 2004-03-24 | 1,441 | 1,459 | 1,440 | 1,440 | 75,000 | 1,440 |
| 2004-03-23 | 1,457 | 1,457 | 1,432 | 1,437 | 31,000 | 1,437 |
| 2004-03-22 | 1,475 | 1,475 | 1,454 | 1,457 | 21,000 | 1,457 |
| 2004-03-19 | 1,473 | 1,485 | 1,461 | 1,462 | 102,000 | 1,462 |
| 2004-03-18 | 1,474 | 1,475 | 1,450 | 1,463 | 118,000 | 1,463 |
| 2004-03-17 | 1,427 | 1,442 | 1,405 | 1,442 | 100,000 | 1,442 |
| 2004-03-16 | 1,432 | 1,432 | 1,408 | 1,412 | 72,000 | 1,412 |
| 2004-03-15 | 1,441 | 1,451 | 1,427 | 1,431 | 31,000 | 1,431 |
| 2004-03-12 | 1,428 | 1,445 | 1,415 | 1,421 | 226,000 | 1,421 |
| 2004-03-11 | 1,469 | 1,482 | 1,450 | 1,468 | 94,000 | 1,468 |
| 2004-03-10 | 1,476 | 1,476 | 1,446 | 1,457 | 79,000 | 1,457 |
| 2004-03-09 | 1,475 | 1,481 | 1,469 | 1,475 | 75,000 | 1,475 |
| 2004-03-08 | 1,453 | 1,475 | 1,453 | 1,459 | 69,000 | 1,459 |
| 2004-03-05 | 1,457 | 1,466 | 1,451 | 1,451 | 58,000 | 1,451 |
| 2004-03-04 | 1,454 | 1,468 | 1,454 | 1,456 | 84,000 | 1,456 |
| 2004-03-03 | 1,476 | 1,476 | 1,456 | 1,464 | 63,000 | 1,464 |
| 2004-03-02 | 1,497 | 1,497 | 1,455 | 1,479 | 126,000 | 1,479 |
| 2004-03-01 | 1,496 | 1,520 | 1,478 | 1,519 | 105,000 | 1,519 |
| 2004-02-27 | 1,451 | 1,470 | 1,440 | 1,456 | 198,000 | 1,456 |
| 2004-02-26 | 1,494 | 1,505 | 1,490 | 1,491 | 38,000 | 1,491 |
| 2004-02-25 | 1,510 | 1,512 | 1,493 | 1,493 | 82,000 | 1,493 |
| 2004-02-24 | 1,525 | 1,547 | 1,508 | 1,511 | 54,000 | 1,511 |
| 2004-02-23 | 1,506 | 1,551 | 1,505 | 1,525 | 76,000 | 1,525 |
| 2004-02-20 | 1,470 | 1,509 | 1,470 | 1,505 | 85,000 | 1,505 |
| 2004-02-19 | 1,465 | 1,470 | 1,448 | 1,467 | 28,000 | 1,467 |
| 2004-02-18 | 1,475 | 1,480 | 1,454 | 1,466 | 54,000 | 1,466 |
| 2004-02-17 | 1,468 | 1,485 | 1,465 | 1,475 | 27,000 | 1,475 |
| 2004-02-16 | 1,475 | 1,475 | 1,462 | 1,470 | 15,000 | 1,470 |
| 2004-02-13 | 1,459 | 1,466 | 1,450 | 1,458 | 69,000 | 1,458 |
| 2004-02-12 | 1,459 | 1,466 | 1,452 | 1,459 | 83,000 | 1,459 |
| 2004-02-10 | 1,449 | 1,470 | 1,449 | 1,458 | 64,000 | 1,458 |
| 2004-02-09 | 1,460 | 1,479 | 1,460 | 1,467 | 85,000 | 1,467 |
| 2004-02-06 | 1,450 | 1,470 | 1,444 | 1,464 | 66,000 | 1,464 |
| 2004-02-05 | 1,426 | 1,439 | 1,420 | 1,428 | 29,000 | 1,428 |
| 2004-02-04 | 1,460 | 1,460 | 1,426 | 1,426 | 40,000 | 1,426 |
| 2004-02-03 | 1,435 | 1,483 | 1,430 | 1,437 | 84,000 | 1,437 |
| 2004-02-02 | 1,439 | 1,456 | 1,431 | 1,432 | 54,000 | 1,432 |
| 2004-01-30 | 1,387 | 1,443 | 1,387 | 1,424 | 56,000 | 1,424 |
| 2004-01-29 | 1,440 | 1,440 | 1,385 | 1,385 | 86,000 | 1,385 |
| 2004-01-28 | 1,465 | 1,465 | 1,456 | 1,458 | 29,000 | 1,458 |
| 2004-01-27 | 1,483 | 1,490 | 1,468 | 1,482 | 55,000 | 1,482 |
| 2004-01-26 | 1,470 | 1,493 | 1,470 | 1,479 | 32,000 | 1,479 |
| 2004-01-23 | 1,446 | 1,466 | 1,446 | 1,460 | 37,000 | 1,460 |
| 2004-01-22 | 1,470 | 1,470 | 1,445 | 1,446 | 39,000 | 1,446 |
| 2004-01-21 | 1,464 | 1,470 | 1,444 | 1,459 | 27,000 | 1,459 |
| 2004-01-20 | 1,470 | 1,477 | 1,460 | 1,464 | 44,000 | 1,464 |
| 2004-01-19 | 1,437 | 1,453 | 1,436 | 1,436 | 38,000 | 1,436 |
| 2004-01-16 | 1,429 | 1,429 | 1,409 | 1,417 | 45,000 | 1,417 |
| 2004-01-15 | 1,439 | 1,455 | 1,413 | 1,413 | 55,000 | 1,413 |
| 2004-01-14 | 1,449 | 1,454 | 1,435 | 1,438 | 43,000 | 1,438 |
| 2004-01-13 | 1,461 | 1,461 | 1,452 | 1,452 | 42,000 | 1,452 |
| 2004-01-09 | 1,479 | 1,480 | 1,455 | 1,455 | 59,000 | 1,455 |
| 2004-01-08 | 1,481 | 1,495 | 1,481 | 1,484 | 19,000 | 1,484 |
| 2004-01-07 | 1,513 | 1,514 | 1,500 | 1,500 | 16,000 | 1,500 |
| 2004-01-06 | 1,530 | 1,530 | 1,513 | 1,513 | 19,000 | 1,513 |
| 2004-01-05 | 1,522 | 1,530 | 1,522 | 1,529 | 13,000 | 1,529 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株