5334 日本特殊陶業(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 | 1,043 | 1,061 | 1,043 | 1,061 | 388,000 | 1,061 |
| 2004-12-29 | 1,036 | 1,038 | 1,032 | 1,034 | 246,000 | 1,034 |
| 2004-12-28 | 1,033 | 1,043 | 1,027 | 1,031 | 364,000 | 1,031 |
| 2004-12-27 | 1,046 | 1,046 | 1,034 | 1,042 | 133,000 | 1,042 |
| 2004-12-24 | 1,032 | 1,045 | 1,032 | 1,036 | 325,000 | 1,036 |
| 2004-12-22 | 1,036 | 1,036 | 1,020 | 1,031 | 506,000 | 1,031 |
| 2004-12-21 | 1,013 | 1,029 | 1,012 | 1,016 | 400,000 | 1,016 |
| 2004-12-20 | 1,025 | 1,025 | 1,008 | 1,015 | 285,000 | 1,015 |
| 2004-12-17 | 1,027 | 1,043 | 1,022 | 1,025 | 530,000 | 1,025 |
| 2004-12-16 | 1,033 | 1,033 | 1,015 | 1,026 | 523,000 | 1,026 |
| 2004-12-15 | 1,025 | 1,037 | 1,025 | 1,033 | 489,000 | 1,033 |
| 2004-12-14 | 1,016 | 1,034 | 1,013 | 1,033 | 620,000 | 1,033 |
| 2004-12-13 | 1,003 | 1,016 | 1,003 | 1,006 | 349,000 | 1,006 |
| 2004-12-10 | 1,021 | 1,021 | 1,000 | 1,001 | 814,000 | 1,001 |
| 2004-12-09 | 1,019 | 1,019 | 996 | 1,001 | 588,000 | 1,001 |
| 2004-12-08 | 1,001 | 1,010 | 1,001 | 1,008 | 440,000 | 1,008 |
| 2004-12-07 | 1,025 | 1,028 | 1,011 | 1,013 | 321,000 | 1,013 |
| 2004-12-06 | 1,019 | 1,021 | 1,005 | 1,016 | 600,000 | 1,016 |
| 2004-12-03 | 1,022 | 1,029 | 1,008 | 1,029 | 1,039,000 | 1,029 |
| 2004-12-02 | 1,017 | 1,017 | 1,006 | 1,012 | 583,000 | 1,012 |
| 2004-12-01 | 999 | 1,005 | 992 | 995 | 857,000 | 995 |
| 2004-11-30 | 1,015 | 1,021 | 997 | 1,003 | 752,000 | 1,003 |
| 2004-11-29 | 1,023 | 1,030 | 1,011 | 1,022 | 313,000 | 1,022 |
| 2004-11-26 | 1,035 | 1,045 | 1,022 | 1,022 | 598,000 | 1,022 |
| 2004-11-25 | 1,012 | 1,018 | 998 | 1,015 | 943,000 | 1,015 |
| 2004-11-24 | 1,015 | 1,019 | 1,007 | 1,012 | 644,000 | 1,012 |
| 2004-11-22 | 1,041 | 1,041 | 1,007 | 1,023 | 602,000 | 1,023 |
| 2004-11-19 | 1,035 | 1,045 | 1,035 | 1,040 | 709,000 | 1,040 |
| 2004-11-18 | 1,047 | 1,060 | 1,040 | 1,042 | 1,204,000 | 1,042 |
| 2004-11-17 | 1,075 | 1,075 | 1,055 | 1,056 | 1,026,000 | 1,056 |
| 2004-11-16 | 1,080 | 1,083 | 1,072 | 1,078 | 530,000 | 1,078 |
| 2004-11-15 | 1,074 | 1,082 | 1,070 | 1,082 | 711,000 | 1,082 |
| 2004-11-12 | 1,074 | 1,080 | 1,060 | 1,075 | 1,834,000 | 1,075 |
| 2004-11-11 | 1,091 | 1,091 | 1,076 | 1,077 | 693,000 | 1,077 |
| 2004-11-10 | 1,080 | 1,099 | 1,068 | 1,093 | 1,424,000 | 1,093 |
| 2004-11-09 | 1,083 | 1,083 | 1,070 | 1,080 | 582,000 | 1,080 |
| 2004-11-08 | 1,090 | 1,090 | 1,073 | 1,075 | 722,000 | 1,075 |
| 2004-11-05 | 1,080 | 1,082 | 1,071 | 1,081 | 993,000 | 1,081 |
| 2004-11-04 | 1,062 | 1,070 | 1,048 | 1,062 | 1,458,000 | 1,062 |
| 2004-11-02 | 1,023 | 1,042 | 1,020 | 1,042 | 1,023,000 | 1,042 |
| 2004-11-01 | 1,024 | 1,028 | 1,012 | 1,024 | 1,676,000 | 1,024 |
| 2004-10-29 | 1,042 | 1,043 | 1,030 | 1,042 | 866,000 | 1,042 |
| 2004-10-28 | 1,032 | 1,046 | 1,030 | 1,042 | 764,000 | 1,042 |
| 2004-10-27 | 1,043 | 1,047 | 1,030 | 1,030 | 656,000 | 1,030 |
| 2004-10-26 | 1,037 | 1,049 | 1,037 | 1,041 | 585,000 | 1,041 |
| 2004-10-25 | 1,049 | 1,056 | 1,040 | 1,042 | 1,027,000 | 1,042 |
| 2004-10-22 | 1,035 | 1,063 | 1,035 | 1,051 | 2,220,000 | 1,051 |
| 2004-10-21 | 1,061 | 1,068 | 1,035 | 1,035 | 1,545,000 | 1,035 |
| 2004-10-20 | 1,090 | 1,090 | 1,075 | 1,076 | 845,000 | 1,076 |
| 2004-10-19 | 1,070 | 1,096 | 1,070 | 1,090 | 696,000 | 1,090 |
| 2004-10-18 | 1,076 | 1,086 | 1,060 | 1,073 | 733,000 | 1,073 |
| 2004-10-15 | 1,080 | 1,090 | 1,070 | 1,076 | 695,000 | 1,076 |
| 2004-10-14 | 1,102 | 1,104 | 1,084 | 1,093 | 1,001,000 | 1,093 |
| 2004-10-13 | 1,133 | 1,146 | 1,117 | 1,117 | 558,000 | 1,117 |
| 2004-10-12 | 1,152 | 1,152 | 1,137 | 1,140 | 417,000 | 1,140 |
| 2004-10-08 | 1,163 | 1,163 | 1,148 | 1,152 | 493,000 | 1,152 |
| 2004-10-07 | 1,160 | 1,173 | 1,157 | 1,165 | 642,000 | 1,165 |
| 2004-10-06 | 1,164 | 1,176 | 1,162 | 1,176 | 738,000 | 1,176 |
| 2004-10-05 | 1,172 | 1,180 | 1,166 | 1,180 | 660,000 | 1,180 |
| 2004-10-04 | 1,178 | 1,182 | 1,167 | 1,180 | 810,000 | 1,180 |
| 2004-10-01 | 1,149 | 1,172 | 1,149 | 1,165 | 742,000 | 1,165 |
| 2004-09-30 | 1,136 | 1,150 | 1,130 | 1,148 | 725,000 | 1,148 |
| 2004-09-29 | 1,120 | 1,135 | 1,120 | 1,128 | 673,000 | 1,128 |
| 2004-09-28 | 1,108 | 1,116 | 1,095 | 1,110 | 746,000 | 1,110 |
| 2004-09-27 | 1,122 | 1,133 | 1,110 | 1,128 | 671,000 | 1,128 |
| 2004-09-24 | 1,128 | 1,128 | 1,116 | 1,125 | 794,000 | 1,125 |
| 2004-09-22 | 1,131 | 1,136 | 1,108 | 1,130 | 846,000 | 1,130 |
| 2004-09-21 | 1,121 | 1,122 | 1,111 | 1,111 | 318,000 | 1,111 |
| 2004-09-17 | 1,126 | 1,130 | 1,108 | 1,114 | 432,000 | 1,114 |
| 2004-09-16 | 1,114 | 1,129 | 1,112 | 1,121 | 872,000 | 1,121 |
| 2004-09-15 | 1,132 | 1,139 | 1,122 | 1,124 | 1,442,000 | 1,124 |
| 2004-09-14 | 1,131 | 1,132 | 1,127 | 1,130 | 1,179,000 | 1,130 |
| 2004-09-13 | 1,114 | 1,140 | 1,114 | 1,128 | 1,903,000 | 1,128 |
| 2004-09-10 | 1,112 | 1,115 | 1,102 | 1,111 | 1,611,000 | 1,111 |
| 2004-09-09 | 1,095 | 1,111 | 1,095 | 1,098 | 443,000 | 1,098 |
| 2004-09-08 | 1,115 | 1,118 | 1,107 | 1,110 | 661,000 | 1,110 |
| 2004-09-07 | 1,111 | 1,118 | 1,095 | 1,110 | 965,000 | 1,110 |
| 2004-09-06 | 1,098 | 1,120 | 1,098 | 1,112 | 890,000 | 1,112 |
| 2004-09-03 | 1,115 | 1,117 | 1,091 | 1,091 | 707,000 | 1,091 |
| 2004-09-02 | 1,113 | 1,125 | 1,112 | 1,117 | 382,000 | 1,117 |
| 2004-09-01 | 1,122 | 1,126 | 1,118 | 1,118 | 275,000 | 1,118 |
| 2004-08-31 | 1,122 | 1,129 | 1,115 | 1,126 | 663,000 | 1,126 |
| 2004-08-30 | 1,130 | 1,134 | 1,110 | 1,119 | 317,000 | 1,119 |
| 2004-08-27 | 1,120 | 1,143 | 1,116 | 1,129 | 670,000 | 1,129 |
| 2004-08-26 | 1,109 | 1,124 | 1,108 | 1,112 | 799,000 | 1,112 |
| 2004-08-25 | 1,098 | 1,110 | 1,097 | 1,097 | 398,000 | 1,097 |
| 2004-08-24 | 1,086 | 1,110 | 1,086 | 1,110 | 822,000 | 1,110 |
| 2004-08-23 | 1,104 | 1,112 | 1,091 | 1,106 | 566,000 | 1,106 |
| 2004-08-20 | 1,095 | 1,111 | 1,089 | 1,104 | 589,000 | 1,104 |
| 2004-08-19 | 1,068 | 1,089 | 1,064 | 1,089 | 471,000 | 1,089 |
| 2004-08-18 | 1,058 | 1,068 | 1,044 | 1,061 | 400,000 | 1,061 |
| 2004-08-17 | 1,068 | 1,068 | 1,045 | 1,053 | 305,000 | 1,053 |
| 2004-08-16 | 1,061 | 1,062 | 1,041 | 1,055 | 397,000 | 1,055 |
| 2004-08-13 | 1,067 | 1,079 | 1,062 | 1,067 | 436,000 | 1,067 |
| 2004-08-12 | 1,092 | 1,100 | 1,071 | 1,087 | 438,000 | 1,087 |
| 2004-08-11 | 1,079 | 1,091 | 1,072 | 1,090 | 823,000 | 1,090 |
| 2004-08-10 | 1,098 | 1,098 | 1,077 | 1,077 | 614,000 | 1,077 |
| 2004-08-09 | 1,075 | 1,095 | 1,062 | 1,091 | 611,000 | 1,091 |
| 2004-08-06 | 1,071 | 1,077 | 1,063 | 1,077 | 502,000 | 1,077 |
| 2004-08-05 | 1,098 | 1,098 | 1,080 | 1,090 | 858,000 | 1,090 |
| 2004-08-04 | 1,100 | 1,100 | 1,070 | 1,080 | 1,862,000 | 1,080 |
| 2004-08-03 | 1,111 | 1,120 | 1,092 | 1,100 | 1,090,000 | 1,100 |
| 2004-08-02 | 1,098 | 1,123 | 1,098 | 1,110 | 1,291,000 | 1,110 |
| 2004-07-30 | 1,062 | 1,089 | 1,061 | 1,087 | 713,000 | 1,087 |
| 2004-07-29 | 1,080 | 1,087 | 1,060 | 1,069 | 891,000 | 1,069 |
| 2004-07-28 | 1,080 | 1,096 | 1,079 | 1,086 | 903,000 | 1,086 |
| 2004-07-27 | 1,080 | 1,097 | 1,077 | 1,078 | 621,000 | 1,078 |
| 2004-07-26 | 1,080 | 1,103 | 1,067 | 1,089 | 602,000 | 1,089 |
| 2004-07-23 | 1,092 | 1,102 | 1,075 | 1,079 | 650,000 | 1,079 |
| 2004-07-22 | 1,106 | 1,117 | 1,092 | 1,106 | 675,000 | 1,106 |
| 2004-07-21 | 1,090 | 1,123 | 1,085 | 1,118 | 1,150,000 | 1,118 |
| 2004-07-20 | 1,071 | 1,112 | 1,066 | 1,083 | 1,261,000 | 1,083 |
| 2004-07-16 | 1,088 | 1,100 | 1,074 | 1,097 | 698,000 | 1,097 |
| 2004-07-15 | 1,085 | 1,088 | 1,057 | 1,075 | 1,283,000 | 1,075 |
| 2004-07-14 | 1,119 | 1,124 | 1,088 | 1,090 | 1,146,000 | 1,090 |
| 2004-07-13 | 1,080 | 1,128 | 1,080 | 1,126 | 2,389,000 | 1,126 |
| 2004-07-12 | 1,050 | 1,079 | 1,050 | 1,075 | 1,458,000 | 1,075 |
| 2004-07-09 | 1,030 | 1,053 | 1,030 | 1,048 | 1,553,000 | 1,048 |
| 2004-07-08 | 1,031 | 1,057 | 1,016 | 1,046 | 1,194,000 | 1,046 |
| 2004-07-07 | 1,037 | 1,054 | 1,032 | 1,050 | 1,484,000 | 1,050 |
| 2004-07-06 | 1,012 | 1,045 | 1,012 | 1,036 | 766,000 | 1,036 |
| 2004-07-05 | 1,015 | 1,021 | 1,006 | 1,009 | 381,000 | 1,009 |
| 2004-07-02 | 1,022 | 1,036 | 1,022 | 1,028 | 378,000 | 1,028 |
| 2004-07-01 | 1,055 | 1,055 | 1,041 | 1,043 | 402,000 | 1,043 |
| 2004-06-30 | 1,060 | 1,060 | 1,043 | 1,047 | 211,000 | 1,047 |
| 2004-06-29 | 1,050 | 1,060 | 1,048 | 1,059 | 461,000 | 1,059 |
| 2004-06-28 | 1,040 | 1,053 | 1,040 | 1,053 | 288,000 | 1,053 |
| 2004-06-25 | 1,043 | 1,044 | 1,036 | 1,040 | 233,000 | 1,040 |
| 2004-06-24 | 1,049 | 1,050 | 1,039 | 1,044 | 273,000 | 1,044 |
| 2004-06-23 | 1,035 | 1,050 | 1,035 | 1,045 | 412,000 | 1,045 |
| 2004-06-22 | 1,043 | 1,044 | 1,034 | 1,042 | 250,000 | 1,042 |
| 2004-06-21 | 1,039 | 1,047 | 1,027 | 1,040 | 375,000 | 1,040 |
| 2004-06-18 | 1,027 | 1,027 | 1,011 | 1,019 | 206,000 | 1,019 |
| 2004-06-17 | 1,025 | 1,031 | 1,015 | 1,028 | 204,000 | 1,028 |
| 2004-06-16 | 1,025 | 1,043 | 1,012 | 1,037 | 557,000 | 1,037 |
| 2004-06-15 | 1,012 | 1,018 | 1,006 | 1,018 | 913,000 | 1,018 |
| 2004-06-14 | 1,035 | 1,046 | 1,030 | 1,032 | 463,000 | 1,032 |
| 2004-06-11 | 1,045 | 1,050 | 1,036 | 1,040 | 539,000 | 1,040 |
| 2004-06-10 | 1,029 | 1,048 | 1,025 | 1,048 | 349,000 | 1,048 |
| 2004-06-09 | 1,025 | 1,049 | 1,025 | 1,049 | 552,000 | 1,049 |
| 2004-06-08 | 1,025 | 1,042 | 1,025 | 1,039 | 550,000 | 1,039 |
| 2004-06-07 | 1,006 | 1,028 | 1,006 | 1,020 | 226,000 | 1,020 |
| 2004-06-04 | 1,010 | 1,018 | 1,004 | 1,011 | 166,000 | 1,011 |
| 2004-06-03 | 1,014 | 1,027 | 1,006 | 1,012 | 387,000 | 1,012 |
| 2004-06-02 | 1,020 | 1,022 | 1,012 | 1,018 | 274,000 | 1,018 |
| 2004-06-01 | 1,020 | 1,026 | 1,017 | 1,024 | 267,000 | 1,024 |
| 2004-05-31 | 1,004 | 1,026 | 996 | 1,021 | 613,000 | 1,021 |
| 2004-05-28 | 1,005 | 1,009 | 994 | 994 | 472,000 | 994 |
| 2004-05-27 | 994 | 1,005 | 992 | 995 | 190,000 | 995 |
| 2004-05-26 | 987 | 1,008 | 987 | 1,004 | 454,000 | 1,004 |
| 2004-05-25 | 990 | 1,010 | 983 | 987 | 492,000 | 987 |
| 2004-05-24 | 1,014 | 1,014 | 983 | 990 | 537,000 | 990 |
| 2004-05-21 | 995 | 1,003 | 981 | 1,000 | 886,000 | 1,000 |
| 2004-05-20 | 975 | 984 | 968 | 976 | 1,086,000 | 976 |
| 2004-05-19 | 951 | 964 | 945 | 961 | 742,000 | 961 |
| 2004-05-18 | 935 | 941 | 928 | 929 | 570,000 | 929 |
| 2004-05-17 | 975 | 975 | 937 | 937 | 290,000 | 937 |
| 2004-05-14 | 961 | 975 | 942 | 975 | 815,000 | 975 |
| 2004-05-13 | 980 | 980 | 941 | 941 | 536,000 | 941 |
| 2004-05-12 | 970 | 985 | 969 | 984 | 621,000 | 984 |
| 2004-05-11 | 954 | 970 | 954 | 970 | 452,000 | 970 |
| 2004-05-10 | 984 | 997 | 953 | 954 | 849,000 | 954 |
| 2004-05-07 | 1,001 | 1,010 | 998 | 1,004 | 490,000 | 1,004 |
| 2004-05-06 | 1,035 | 1,035 | 1,001 | 1,006 | 483,000 | 1,006 |
| 2004-04-30 | 1,045 | 1,045 | 1,000 | 1,021 | 698,000 | 1,021 |
| 2004-04-28 | 1,042 | 1,050 | 1,042 | 1,045 | 350,000 | 1,045 |
| 2004-04-27 | 1,057 | 1,057 | 1,041 | 1,056 | 457,000 | 1,056 |
| 2004-04-26 | 1,080 | 1,086 | 1,075 | 1,077 | 963,000 | 1,077 |
| 2004-04-23 | 1,055 | 1,078 | 1,047 | 1,075 | 1,013,000 | 1,075 |
| 2004-04-22 | 1,040 | 1,062 | 1,036 | 1,046 | 969,000 | 1,046 |
| 2004-04-21 | 1,015 | 1,040 | 1,007 | 1,038 | 764,000 | 1,038 |
| 2004-04-20 | 1,006 | 1,013 | 1,001 | 1,009 | 531,000 | 1,009 |
| 2004-04-19 | 1,025 | 1,025 | 994 | 1,018 | 548,000 | 1,018 |
| 2004-04-16 | 1,001 | 1,022 | 1,000 | 1,018 | 804,000 | 1,018 |
| 2004-04-15 | 1,014 | 1,037 | 1,008 | 1,013 | 805,000 | 1,013 |
| 2004-04-14 | 1,016 | 1,016 | 1,008 | 1,014 | 333,000 | 1,014 |
| 2004-04-13 | 1,009 | 1,020 | 1,009 | 1,016 | 582,000 | 1,016 |
| 2004-04-12 | 1,009 | 1,014 | 1,000 | 1,004 | 381,000 | 1,004 |
| 2004-04-09 | 1,000 | 1,004 | 996 | 999 | 411,000 | 999 |
| 2004-04-08 | 996 | 1,013 | 996 | 1,007 | 607,000 | 1,007 |
| 2004-04-07 | 1,000 | 1,010 | 996 | 996 | 430,000 | 996 |
| 2004-04-06 | 1,014 | 1,020 | 994 | 1,001 | 934,000 | 1,001 |
| 2004-04-05 | 995 | 1,014 | 990 | 1,008 | 827,000 | 1,008 |
| 2004-04-02 | 977 | 993 | 971 | 985 | 670,000 | 985 |
| 2004-04-01 | 981 | 981 | 964 | 969 | 454,000 | 969 |
| 2004-03-31 | 985 | 985 | 966 | 975 | 349,000 | 975 |
| 2004-03-30 | 982 | 987 | 971 | 977 | 679,000 | 977 |
| 2004-03-29 | 990 | 996 | 980 | 992 | 317,000 | 992 |
| 2004-03-26 | 980 | 987 | 977 | 986 | 436,000 | 986 |
| 2004-03-25 | 974 | 976 | 956 | 972 | 486,000 | 972 |
| 2004-03-24 | 959 | 971 | 953 | 971 | 695,000 | 971 |
| 2004-03-23 | 948 | 954 | 941 | 950 | 926,000 | 950 |
| 2004-03-22 | 938 | 943 | 929 | 938 | 824,000 | 938 |
| 2004-03-19 | 942 | 948 | 938 | 941 | 944,000 | 941 |
| 2004-03-18 | 975 | 989 | 952 | 952 | 751,000 | 952 |
| 2004-03-17 | 970 | 984 | 965 | 970 | 710,000 | 970 |
| 2004-03-16 | 980 | 988 | 975 | 976 | 439,000 | 976 |
| 2004-03-15 | 1,000 | 1,002 | 986 | 988 | 371,000 | 988 |
| 2004-03-12 | 968 | 982 | 954 | 980 | 821,000 | 980 |
| 2004-03-11 | 961 | 979 | 961 | 972 | 425,000 | 972 |
| 2004-03-10 | 1,000 | 1,005 | 975 | 977 | 452,000 | 977 |
| 2004-03-09 | 993 | 995 | 986 | 994 | 570,000 | 994 |
| 2004-03-08 | 987 | 1,015 | 987 | 1,006 | 927,000 | 1,006 |
| 2004-03-05 | 979 | 979 | 970 | 977 | 385,000 | 977 |
| 2004-03-04 | 965 | 977 | 963 | 973 | 415,000 | 973 |
| 2004-03-03 | 979 | 982 | 970 | 975 | 1,213,000 | 975 |
| 2004-03-02 | 963 | 968 | 955 | 966 | 1,082,000 | 966 |
| 2004-03-01 | 941 | 953 | 939 | 953 | 879,000 | 953 |
| 2004-02-27 | 920 | 932 | 916 | 931 | 715,000 | 931 |
| 2004-02-26 | 920 | 920 | 905 | 911 | 376,000 | 911 |
| 2004-02-25 | 911 | 923 | 903 | 911 | 433,000 | 911 |
| 2004-02-24 | 924 | 925 | 910 | 917 | 281,000 | 917 |
| 2004-02-23 | 921 | 932 | 918 | 925 | 261,000 | 925 |
| 2004-02-20 | 920 | 926 | 915 | 916 | 176,000 | 916 |
| 2004-02-19 | 920 | 928 | 920 | 923 | 574,000 | 923 |
| 2004-02-18 | 931 | 931 | 918 | 927 | 649,000 | 927 |
| 2004-02-17 | 907 | 931 | 905 | 929 | 715,000 | 929 |
| 2004-02-16 | 895 | 904 | 895 | 904 | 199,000 | 904 |
| 2004-02-13 | 890 | 899 | 889 | 895 | 461,000 | 895 |
| 2004-02-12 | 889 | 895 | 881 | 881 | 455,000 | 881 |
| 2004-02-10 | 895 | 897 | 881 | 888 | 513,000 | 888 |
| 2004-02-09 | 890 | 909 | 880 | 885 | 637,000 | 885 |
| 2004-02-06 | 895 | 900 | 886 | 887 | 470,000 | 887 |
| 2004-02-05 | 900 | 903 | 892 | 892 | 376,000 | 892 |
| 2004-02-04 | 914 | 924 | 900 | 910 | 492,000 | 910 |
| 2004-02-03 | 916 | 917 | 900 | 911 | 877,000 | 911 |
| 2004-02-02 | 904 | 917 | 902 | 909 | 550,000 | 909 |
| 2004-01-30 | 899 | 913 | 888 | 900 | 651,000 | 900 |
| 2004-01-29 | 898 | 909 | 891 | 896 | 692,000 | 896 |
| 2004-01-28 | 915 | 917 | 900 | 906 | 994,000 | 906 |
| 2004-01-27 | 937 | 939 | 923 | 925 | 813,000 | 925 |
| 2004-01-26 | 942 | 952 | 925 | 927 | 965,000 | 927 |
| 2004-01-23 | 922 | 940 | 921 | 932 | 753,000 | 932 |
| 2004-01-22 | 942 | 945 | 922 | 938 | 1,088,000 | 938 |
| 2004-01-21 | 930 | 949 | 922 | 932 | 1,378,000 | 932 |
| 2004-01-20 | 919 | 940 | 911 | 928 | 1,110,000 | 928 |
| 2004-01-19 | 908 | 917 | 898 | 911 | 882,000 | 911 |
| 2004-01-16 | 877 | 898 | 877 | 898 | 1,019,000 | 898 |
| 2004-01-15 | 894 | 895 | 871 | 876 | 689,000 | 876 |
| 2004-01-14 | 905 | 911 | 888 | 890 | 789,000 | 890 |
| 2004-01-13 | 925 | 925 | 905 | 906 | 517,000 | 906 |
| 2004-01-09 | 899 | 912 | 893 | 908 | 677,000 | 908 |
| 2004-01-08 | 897 | 902 | 888 | 889 | 894,000 | 889 |
| 2004-01-07 | 908 | 908 | 886 | 887 | 764,000 | 887 |
| 2004-01-06 | 897 | 912 | 894 | 900 | 1,037,000 | 900 |
| 2004-01-05 | 876 | 880 | 872 | 877 | 389,000 | 877 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
