5332 TOTO(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 | 982 | 983 | 978 | 978 | 322,000 | 1,956 |
| 2004-12-29 | 980 | 982 | 977 | 977 | 535,000 | 1,954 |
| 2004-12-28 | 967 | 978 | 967 | 978 | 434,000 | 1,956 |
| 2004-12-27 | 980 | 980 | 967 | 977 | 589,000 | 1,954 |
| 2004-12-24 | 956 | 977 | 956 | 975 | 1,581,000 | 1,950 |
| 2004-12-22 | 937 | 952 | 937 | 949 | 1,518,000 | 1,898 |
| 2004-12-21 | 919 | 938 | 915 | 927 | 1,059,000 | 1,854 |
| 2004-12-20 | 922 | 922 | 909 | 914 | 612,000 | 1,828 |
| 2004-12-17 | 917 | 926 | 911 | 912 | 1,339,000 | 1,824 |
| 2004-12-16 | 913 | 915 | 907 | 907 | 722,000 | 1,814 |
| 2004-12-15 | 926 | 926 | 914 | 914 | 1,209,000 | 1,828 |
| 2004-12-14 | 898 | 918 | 896 | 917 | 1,829,000 | 1,834 |
| 2004-12-13 | 891 | 898 | 887 | 888 | 1,315,000 | 1,776 |
| 2004-12-10 | 899 | 908 | 892 | 893 | 4,789,000 | 1,786 |
| 2004-12-09 | 932 | 934 | 902 | 905 | 1,531,000 | 1,810 |
| 2004-12-08 | 929 | 936 | 928 | 933 | 1,208,000 | 1,866 |
| 2004-12-07 | 940 | 943 | 930 | 936 | 977,000 | 1,872 |
| 2004-12-06 | 937 | 941 | 931 | 938 | 1,329,000 | 1,876 |
| 2004-12-03 | 935 | 938 | 931 | 934 | 751,000 | 1,868 |
| 2004-12-02 | 926 | 936 | 925 | 933 | 1,230,000 | 1,866 |
| 2004-12-01 | 919 | 923 | 910 | 921 | 1,149,000 | 1,842 |
| 2004-11-30 | 916 | 920 | 913 | 919 | 932,000 | 1,838 |
| 2004-11-29 | 905 | 919 | 905 | 914 | 462,000 | 1,828 |
| 2004-11-26 | 923 | 923 | 900 | 901 | 1,017,000 | 1,802 |
| 2004-11-25 | 903 | 917 | 899 | 913 | 1,212,000 | 1,826 |
| 2004-11-24 | 904 | 910 | 898 | 899 | 2,000,000 | 1,798 |
| 2004-11-22 | 920 | 920 | 906 | 910 | 1,199,000 | 1,820 |
| 2004-11-19 | 933 | 941 | 930 | 930 | 507,000 | 1,860 |
| 2004-11-18 | 939 | 949 | 929 | 931 | 1,153,000 | 1,862 |
| 2004-11-17 | 949 | 953 | 938 | 939 | 1,633,000 | 1,878 |
| 2004-11-16 | 971 | 971 | 949 | 951 | 1,636,000 | 1,902 |
| 2004-11-15 | 963 | 974 | 954 | 971 | 998,000 | 1,942 |
| 2004-11-12 | 934 | 962 | 934 | 958 | 2,257,000 | 1,916 |
| 2004-11-11 | 950 | 960 | 941 | 942 | 2,391,000 | 1,884 |
| 2004-11-10 | 982 | 983 | 948 | 950 | 2,452,000 | 1,900 |
| 2004-11-09 | 984 | 989 | 975 | 981 | 1,284,000 | 1,962 |
| 2004-11-08 | 962 | 980 | 961 | 974 | 1,148,000 | 1,948 |
| 2004-11-05 | 970 | 977 | 969 | 972 | 981,000 | 1,944 |
| 2004-11-04 | 957 | 965 | 956 | 960 | 989,000 | 1,920 |
| 2004-11-02 | 936 | 956 | 933 | 955 | 1,398,000 | 1,910 |
| 2004-11-01 | 944 | 949 | 928 | 936 | 995,000 | 1,872 |
| 2004-10-29 | 954 | 954 | 946 | 950 | 762,000 | 1,900 |
| 2004-10-28 | 946 | 953 | 944 | 944 | 737,000 | 1,888 |
| 2004-10-27 | 950 | 954 | 939 | 941 | 651,000 | 1,882 |
| 2004-10-26 | 954 | 955 | 938 | 940 | 1,131,000 | 1,880 |
| 2004-10-25 | 962 | 966 | 951 | 955 | 1,177,000 | 1,910 |
| 2004-10-22 | 970 | 975 | 963 | 967 | 1,480,000 | 1,934 |
| 2004-10-21 | 965 | 967 | 956 | 961 | 1,358,000 | 1,922 |
| 2004-10-20 | 973 | 973 | 957 | 966 | 1,499,000 | 1,932 |
| 2004-10-19 | 966 | 973 | 965 | 972 | 1,206,000 | 1,944 |
| 2004-10-18 | 964 | 965 | 952 | 956 | 1,244,000 | 1,912 |
| 2004-10-15 | 949 | 956 | 933 | 944 | 1,350,000 | 1,888 |
| 2004-10-14 | 958 | 958 | 947 | 947 | 1,144,000 | 1,894 |
| 2004-10-13 | 956 | 962 | 954 | 955 | 1,529,000 | 1,910 |
| 2004-10-12 | 966 | 968 | 947 | 950 | 1,746,000 | 1,900 |
| 2004-10-08 | 969 | 981 | 965 | 978 | 2,170,000 | 1,956 |
| 2004-10-07 | 994 | 996 | 977 | 979 | 1,809,000 | 1,958 |
| 2004-10-06 | 993 | 1,003 | 985 | 993 | 1,066,000 | 1,986 |
| 2004-10-05 | 998 | 1,003 | 992 | 998 | 937,000 | 1,996 |
| 2004-10-04 | 1,000 | 1,011 | 991 | 1,000 | 1,750,000 | 2,000 |
| 2004-10-01 | 967 | 991 | 966 | 990 | 1,137,000 | 1,980 |
| 2004-09-30 | 975 | 975 | 957 | 957 | 1,188,000 | 1,914 |
| 2004-09-29 | 971 | 972 | 960 | 966 | 1,722,000 | 1,932 |
| 2004-09-28 | 946 | 963 | 942 | 953 | 1,229,000 | 1,906 |
| 2004-09-27 | 951 | 959 | 940 | 955 | 2,456,000 | 1,910 |
| 2004-09-24 | 978 | 978 | 960 | 966 | 2,995,000 | 1,932 |
| 2004-09-22 | 983 | 990 | 959 | 979 | 5,438,000 | 1,958 |
| 2004-09-21 | 1,026 | 1,028 | 999 | 1,001 | 4,060,000 | 2,002 |
| 2004-09-17 | 1,059 | 1,063 | 1,048 | 1,052 | 1,100,000 | 2,104 |
| 2004-09-16 | 1,063 | 1,078 | 1,062 | 1,067 | 359,000 | 2,134 |
| 2004-09-15 | 1,081 | 1,090 | 1,068 | 1,068 | 687,000 | 2,136 |
| 2004-09-14 | 1,093 | 1,100 | 1,076 | 1,081 | 877,000 | 2,162 |
| 2004-09-13 | 1,097 | 1,107 | 1,091 | 1,103 | 271,000 | 2,206 |
| 2004-09-10 | 1,107 | 1,107 | 1,087 | 1,102 | 3,415,000 | 2,204 |
| 2004-09-09 | 1,107 | 1,115 | 1,096 | 1,107 | 973,000 | 2,214 |
| 2004-09-08 | 1,124 | 1,124 | 1,115 | 1,116 | 446,000 | 2,232 |
| 2004-09-07 | 1,113 | 1,117 | 1,104 | 1,115 | 630,000 | 2,230 |
| 2004-09-06 | 1,094 | 1,125 | 1,088 | 1,114 | 1,085,000 | 2,228 |
| 2004-09-03 | 1,095 | 1,102 | 1,091 | 1,092 | 641,000 | 2,184 |
| 2004-09-02 | 1,089 | 1,092 | 1,073 | 1,089 | 547,000 | 2,178 |
| 2004-09-01 | 1,088 | 1,090 | 1,073 | 1,079 | 461,000 | 2,158 |
| 2004-08-31 | 1,090 | 1,091 | 1,070 | 1,081 | 523,000 | 2,162 |
| 2004-08-30 | 1,084 | 1,095 | 1,081 | 1,091 | 477,000 | 2,182 |
| 2004-08-27 | 1,096 | 1,096 | 1,084 | 1,090 | 268,000 | 2,180 |
| 2004-08-26 | 1,096 | 1,106 | 1,086 | 1,088 | 727,000 | 2,176 |
| 2004-08-25 | 1,068 | 1,094 | 1,061 | 1,088 | 804,000 | 2,176 |
| 2004-08-24 | 1,066 | 1,067 | 1,058 | 1,067 | 650,000 | 2,134 |
| 2004-08-23 | 1,077 | 1,077 | 1,068 | 1,071 | 318,000 | 2,142 |
| 2004-08-20 | 1,053 | 1,075 | 1,053 | 1,067 | 618,000 | 2,134 |
| 2004-08-19 | 1,051 | 1,060 | 1,045 | 1,054 | 411,000 | 2,108 |
| 2004-08-18 | 1,048 | 1,055 | 1,038 | 1,049 | 555,000 | 2,098 |
| 2004-08-17 | 1,053 | 1,059 | 1,036 | 1,043 | 523,000 | 2,086 |
| 2004-08-16 | 1,040 | 1,055 | 1,028 | 1,051 | 638,000 | 2,102 |
| 2004-08-13 | 1,066 | 1,069 | 1,043 | 1,046 | 1,452,000 | 2,092 |
| 2004-08-12 | 1,092 | 1,097 | 1,082 | 1,086 | 809,000 | 2,172 |
| 2004-08-11 | 1,091 | 1,109 | 1,088 | 1,097 | 1,647,000 | 2,194 |
| 2004-08-10 | 1,052 | 1,087 | 1,042 | 1,071 | 1,879,000 | 2,142 |
| 2004-08-09 | 1,020 | 1,042 | 1,011 | 1,042 | 619,000 | 2,084 |
| 2004-08-06 | 1,030 | 1,038 | 1,029 | 1,031 | 641,000 | 2,062 |
| 2004-08-05 | 1,050 | 1,053 | 1,037 | 1,044 | 1,253,000 | 2,088 |
| 2004-08-04 | 1,034 | 1,043 | 1,023 | 1,035 | 1,354,000 | 2,070 |
| 2004-08-03 | 1,068 | 1,068 | 1,033 | 1,034 | 1,236,000 | 2,068 |
| 2004-08-02 | 1,082 | 1,082 | 1,058 | 1,068 | 843,000 | 2,136 |
| 2004-07-30 | 1,065 | 1,083 | 1,065 | 1,083 | 979,000 | 2,166 |
| 2004-07-29 | 1,087 | 1,087 | 1,050 | 1,059 | 944,000 | 2,118 |
| 2004-07-28 | 1,082 | 1,091 | 1,077 | 1,085 | 1,014,000 | 2,170 |
| 2004-07-27 | 1,075 | 1,089 | 1,056 | 1,062 | 812,000 | 2,124 |
| 2004-07-26 | 1,065 | 1,072 | 1,052 | 1,065 | 672,000 | 2,130 |
| 2004-07-23 | 1,087 | 1,092 | 1,081 | 1,081 | 601,000 | 2,162 |
| 2004-07-22 | 1,090 | 1,095 | 1,083 | 1,087 | 828,000 | 2,174 |
| 2004-07-21 | 1,105 | 1,109 | 1,100 | 1,106 | 663,000 | 2,212 |
| 2004-07-20 | 1,107 | 1,111 | 1,095 | 1,100 | 994,000 | 2,200 |
| 2004-07-16 | 1,120 | 1,134 | 1,105 | 1,123 | 583,000 | 2,246 |
| 2004-07-15 | 1,139 | 1,139 | 1,119 | 1,132 | 416,000 | 2,264 |
| 2004-07-14 | 1,149 | 1,158 | 1,119 | 1,121 | 533,000 | 2,242 |
| 2004-07-13 | 1,130 | 1,143 | 1,128 | 1,143 | 520,000 | 2,286 |
| 2004-07-12 | 1,139 | 1,147 | 1,127 | 1,140 | 459,000 | 2,280 |
| 2004-07-09 | 1,113 | 1,139 | 1,113 | 1,125 | 1,071,000 | 2,250 |
| 2004-07-08 | 1,114 | 1,154 | 1,113 | 1,129 | 1,537,000 | 2,258 |
| 2004-07-07 | 1,108 | 1,123 | 1,103 | 1,111 | 748,000 | 2,222 |
| 2004-07-06 | 1,144 | 1,158 | 1,137 | 1,139 | 716,000 | 2,278 |
| 2004-07-05 | 1,165 | 1,165 | 1,133 | 1,145 | 1,352,000 | 2,290 |
| 2004-07-02 | 1,149 | 1,175 | 1,145 | 1,164 | 1,860,000 | 2,328 |
| 2004-07-01 | 1,157 | 1,160 | 1,147 | 1,147 | 1,234,000 | 2,294 |
| 2004-06-30 | 1,145 | 1,153 | 1,128 | 1,148 | 1,225,000 | 2,296 |
| 2004-06-29 | 1,111 | 1,147 | 1,103 | 1,135 | 1,470,000 | 2,270 |
| 2004-06-28 | 1,125 | 1,129 | 1,112 | 1,118 | 1,106,000 | 2,236 |
| 2004-06-25 | 1,115 | 1,122 | 1,106 | 1,120 | 1,115,000 | 2,240 |
| 2004-06-24 | 1,114 | 1,114 | 1,095 | 1,111 | 1,089,000 | 2,222 |
| 2004-06-23 | 1,110 | 1,113 | 1,093 | 1,094 | 924,000 | 2,188 |
| 2004-06-22 | 1,100 | 1,113 | 1,091 | 1,107 | 806,000 | 2,214 |
| 2004-06-21 | 1,090 | 1,123 | 1,090 | 1,120 | 1,403,000 | 2,240 |
| 2004-06-18 | 1,105 | 1,105 | 1,080 | 1,088 | 1,026,000 | 2,176 |
| 2004-06-17 | 1,131 | 1,131 | 1,105 | 1,109 | 1,149,000 | 2,218 |
| 2004-06-16 | 1,133 | 1,137 | 1,120 | 1,131 | 884,000 | 2,262 |
| 2004-06-15 | 1,145 | 1,145 | 1,110 | 1,113 | 1,054,000 | 2,226 |
| 2004-06-14 | 1,143 | 1,157 | 1,130 | 1,138 | 1,145,000 | 2,276 |
| 2004-06-11 | 1,112 | 1,133 | 1,102 | 1,129 | 3,359,000 | 2,258 |
| 2004-06-10 | 1,101 | 1,118 | 1,091 | 1,111 | 2,483,000 | 2,222 |
| 2004-06-09 | 1,121 | 1,128 | 1,113 | 1,119 | 1,168,000 | 2,238 |
| 2004-06-08 | 1,133 | 1,133 | 1,114 | 1,119 | 1,669,000 | 2,238 |
| 2004-06-07 | 1,132 | 1,162 | 1,119 | 1,124 | 2,988,000 | 2,248 |
| 2004-06-04 | 1,100 | 1,124 | 1,100 | 1,112 | 2,873,000 | 2,224 |
| 2004-06-03 | 1,167 | 1,187 | 1,114 | 1,119 | 1,203,000 | 2,238 |
| 2004-06-02 | 1,179 | 1,180 | 1,157 | 1,167 | 736,000 | 2,334 |
| 2004-06-01 | 1,151 | 1,188 | 1,151 | 1,182 | 530,000 | 2,364 |
| 2004-05-31 | 1,188 | 1,188 | 1,152 | 1,170 | 648,000 | 2,340 |
| 2004-05-28 | 1,194 | 1,195 | 1,159 | 1,188 | 1,609,000 | 2,376 |
| 2004-05-27 | 1,185 | 1,194 | 1,165 | 1,174 | 1,264,000 | 2,348 |
| 2004-05-26 | 1,155 | 1,178 | 1,150 | 1,165 | 2,109,000 | 2,330 |
| 2004-05-25 | 1,138 | 1,142 | 1,112 | 1,127 | 1,833,000 | 2,254 |
| 2004-05-24 | 1,105 | 1,145 | 1,102 | 1,130 | 1,358,000 | 2,260 |
| 2004-05-21 | 1,090 | 1,105 | 1,082 | 1,093 | 742,000 | 2,186 |
| 2004-05-20 | 1,084 | 1,109 | 1,061 | 1,088 | 1,216,000 | 2,176 |
| 2004-05-19 | 1,086 | 1,108 | 1,066 | 1,083 | 3,007,000 | 2,166 |
| 2004-05-18 | 1,022 | 1,060 | 1,011 | 1,046 | 1,940,000 | 2,092 |
| 2004-05-17 | 1,068 | 1,068 | 1,030 | 1,034 | 1,704,000 | 2,068 |
| 2004-05-14 | 1,080 | 1,100 | 1,056 | 1,071 | 2,514,000 | 2,142 |
| 2004-05-13 | 1,112 | 1,131 | 1,095 | 1,100 | 2,445,000 | 2,200 |
| 2004-05-12 | 1,100 | 1,114 | 1,082 | 1,111 | 2,162,000 | 2,222 |
| 2004-05-11 | 1,088 | 1,111 | 1,079 | 1,096 | 2,033,000 | 2,192 |
| 2004-05-10 | 1,171 | 1,173 | 1,101 | 1,114 | 1,335,000 | 2,228 |
| 2004-05-07 | 1,181 | 1,181 | 1,154 | 1,170 | 1,498,000 | 2,340 |
| 2004-05-06 | 1,200 | 1,200 | 1,171 | 1,180 | 1,196,000 | 2,360 |
| 2004-04-30 | 1,185 | 1,186 | 1,172 | 1,180 | 1,639,000 | 2,360 |
| 2004-04-28 | 1,200 | 1,208 | 1,195 | 1,203 | 822,000 | 2,406 |
| 2004-04-27 | 1,198 | 1,207 | 1,189 | 1,202 | 832,000 | 2,404 |
| 2004-04-26 | 1,205 | 1,218 | 1,201 | 1,210 | 643,000 | 2,420 |
| 2004-04-23 | 1,212 | 1,219 | 1,196 | 1,200 | 946,000 | 2,400 |
| 2004-04-22 | 1,203 | 1,218 | 1,198 | 1,208 | 1,564,000 | 2,416 |
| 2004-04-21 | 1,200 | 1,208 | 1,192 | 1,202 | 1,428,000 | 2,404 |
| 2004-04-20 | 1,200 | 1,218 | 1,197 | 1,206 | 1,091,000 | 2,412 |
| 2004-04-19 | 1,226 | 1,232 | 1,163 | 1,203 | 1,218,000 | 2,406 |
| 2004-04-16 | 1,218 | 1,242 | 1,218 | 1,227 | 1,051,000 | 2,454 |
| 2004-04-15 | 1,274 | 1,279 | 1,215 | 1,216 | 1,420,000 | 2,432 |
| 2004-04-14 | 1,260 | 1,278 | 1,256 | 1,266 | 998,000 | 2,532 |
| 2004-04-13 | 1,249 | 1,265 | 1,241 | 1,259 | 1,505,000 | 2,518 |
| 2004-04-12 | 1,234 | 1,249 | 1,225 | 1,245 | 642,000 | 2,490 |
| 2004-04-09 | 1,247 | 1,247 | 1,226 | 1,233 | 1,388,000 | 2,466 |
| 2004-04-08 | 1,220 | 1,249 | 1,218 | 1,246 | 1,299,000 | 2,492 |
| 2004-04-07 | 1,226 | 1,246 | 1,226 | 1,231 | 1,377,000 | 2,462 |
| 2004-04-06 | 1,235 | 1,241 | 1,226 | 1,240 | 1,292,000 | 2,480 |
| 2004-04-05 | 1,220 | 1,250 | 1,215 | 1,229 | 1,795,000 | 2,458 |
| 2004-04-02 | 1,206 | 1,216 | 1,200 | 1,208 | 1,718,000 | 2,416 |
| 2004-04-01 | 1,180 | 1,211 | 1,176 | 1,206 | 3,241,000 | 2,412 |
| 2004-03-31 | 1,147 | 1,174 | 1,145 | 1,169 | 2,286,000 | 2,338 |
| 2004-03-30 | 1,152 | 1,154 | 1,131 | 1,135 | 1,263,000 | 2,270 |
| 2004-03-29 | 1,141 | 1,157 | 1,123 | 1,124 | 2,154,000 | 2,248 |
| 2004-03-26 | 1,174 | 1,178 | 1,139 | 1,157 | 2,316,000 | 2,314 |
| 2004-03-25 | 1,143 | 1,189 | 1,131 | 1,175 | 2,549,000 | 2,350 |
| 2004-03-24 | 1,094 | 1,109 | 1,085 | 1,108 | 1,887,000 | 2,216 |
| 2004-03-23 | 1,075 | 1,100 | 1,067 | 1,095 | 1,830,000 | 2,190 |
| 2004-03-22 | 1,080 | 1,090 | 1,075 | 1,090 | 1,309,000 | 2,180 |
| 2004-03-19 | 1,070 | 1,082 | 1,065 | 1,079 | 2,357,000 | 2,158 |
| 2004-03-18 | 1,070 | 1,071 | 1,063 | 1,069 | 1,350,000 | 2,138 |
| 2004-03-17 | 1,038 | 1,073 | 1,038 | 1,065 | 1,388,000 | 2,130 |
| 2004-03-16 | 1,031 | 1,044 | 1,031 | 1,034 | 810,000 | 2,068 |
| 2004-03-15 | 1,029 | 1,044 | 1,025 | 1,038 | 1,008,000 | 2,076 |
| 2004-03-12 | 1,000 | 1,024 | 999 | 1,024 | 4,639,000 | 2,048 |
| 2004-03-11 | 1,049 | 1,049 | 1,034 | 1,037 | 1,585,000 | 2,074 |
| 2004-03-10 | 1,070 | 1,070 | 1,055 | 1,064 | 2,122,000 | 2,128 |
| 2004-03-09 | 1,038 | 1,078 | 1,036 | 1,072 | 1,766,000 | 2,144 |
| 2004-03-08 | 1,050 | 1,059 | 1,038 | 1,038 | 1,299,000 | 2,076 |
| 2004-03-05 | 1,045 | 1,050 | 1,032 | 1,050 | 1,415,000 | 2,100 |
| 2004-03-04 | 1,028 | 1,046 | 1,023 | 1,042 | 2,004,000 | 2,084 |
| 2004-03-03 | 1,026 | 1,030 | 1,017 | 1,027 | 2,121,000 | 2,054 |
| 2004-03-02 | 1,023 | 1,038 | 1,020 | 1,029 | 2,713,000 | 2,058 |
| 2004-03-01 | 992 | 1,035 | 992 | 1,015 | 5,855,000 | 2,030 |
| 2004-02-27 | 943 | 954 | 935 | 952 | 3,500,000 | 1,904 |
| 2004-02-26 | 920 | 939 | 911 | 939 | 2,550,000 | 1,878 |
| 2004-02-25 | 890 | 920 | 890 | 919 | 2,181,000 | 1,838 |
| 2004-02-24 | 905 | 905 | 880 | 890 | 889,000 | 1,780 |
| 2004-02-23 | 884 | 911 | 878 | 906 | 1,911,000 | 1,812 |
| 2004-02-20 | 881 | 884 | 875 | 884 | 692,000 | 1,768 |
| 2004-02-19 | 886 | 886 | 876 | 880 | 625,000 | 1,760 |
| 2004-02-18 | 884 | 886 | 878 | 886 | 834,000 | 1,772 |
| 2004-02-17 | 876 | 883 | 872 | 880 | 692,000 | 1,760 |
| 2004-02-16 | 878 | 881 | 870 | 876 | 600,000 | 1,752 |
| 2004-02-13 | 867 | 877 | 867 | 875 | 757,000 | 1,750 |
| 2004-02-12 | 879 | 880 | 866 | 876 | 941,000 | 1,752 |
| 2004-02-10 | 860 | 881 | 860 | 873 | 1,668,000 | 1,746 |
| 2004-02-09 | 873 | 879 | 853 | 858 | 1,484,000 | 1,716 |
| 2004-02-06 | 850 | 856 | 843 | 853 | 503,000 | 1,706 |
| 2004-02-05 | 851 | 859 | 849 | 852 | 559,000 | 1,704 |
| 2004-02-04 | 861 | 871 | 857 | 859 | 1,333,000 | 1,718 |
| 2004-02-03 | 879 | 879 | 841 | 857 | 1,107,000 | 1,714 |
| 2004-02-02 | 871 | 884 | 865 | 870 | 1,125,000 | 1,740 |
| 2004-01-30 | 860 | 867 | 857 | 861 | 865,000 | 1,722 |
| 2004-01-29 | 855 | 860 | 842 | 851 | 1,204,000 | 1,702 |
| 2004-01-28 | 875 | 877 | 860 | 863 | 1,082,000 | 1,726 |
| 2004-01-27 | 893 | 893 | 871 | 871 | 621,000 | 1,742 |
| 2004-01-26 | 880 | 887 | 869 | 873 | 980,000 | 1,746 |
| 2004-01-23 | 879 | 893 | 867 | 881 | 1,856,000 | 1,762 |
| 2004-01-22 | 877 | 885 | 870 | 878 | 1,762,000 | 1,756 |
| 2004-01-21 | 887 | 891 | 875 | 876 | 1,635,000 | 1,752 |
| 2004-01-20 | 900 | 906 | 891 | 892 | 1,694,000 | 1,784 |
| 2004-01-19 | 902 | 910 | 901 | 907 | 1,166,000 | 1,814 |
| 2004-01-16 | 891 | 902 | 890 | 902 | 656,000 | 1,804 |
| 2004-01-15 | 895 | 901 | 886 | 886 | 862,000 | 1,772 |
| 2004-01-14 | 898 | 900 | 888 | 900 | 1,189,000 | 1,800 |
| 2004-01-13 | 905 | 910 | 895 | 908 | 762,000 | 1,816 |
| 2004-01-09 | 927 | 927 | 905 | 910 | 1,489,000 | 1,820 |
| 2004-01-08 | 915 | 925 | 910 | 919 | 1,042,000 | 1,838 |
| 2004-01-07 | 911 | 915 | 898 | 908 | 913,000 | 1,816 |
| 2004-01-06 | 928 | 928 | 920 | 926 | 996,000 | 1,852 |
| 2004-01-05 | 920 | 930 | 920 | 925 | 632,000 | 1,850 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
