5463 丸一鋼管(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 | 1,836 | 1,836 | 1,811 | 1,811 | 47,000 | 1,811 |
| 2004-12-29 | 1,830 | 1,840 | 1,819 | 1,829 | 50,000 | 1,829 |
| 2004-12-28 | 1,811 | 1,840 | 1,810 | 1,825 | 52,000 | 1,825 |
| 2004-12-27 | 1,840 | 1,842 | 1,813 | 1,826 | 65,000 | 1,826 |
| 2004-12-24 | 1,811 | 1,827 | 1,803 | 1,813 | 106,000 | 1,813 |
| 2004-12-22 | 1,811 | 1,819 | 1,804 | 1,811 | 88,000 | 1,811 |
| 2004-12-21 | 1,802 | 1,810 | 1,785 | 1,804 | 97,000 | 1,804 |
| 2004-12-20 | 1,810 | 1,810 | 1,783 | 1,796 | 112,000 | 1,796 |
| 2004-12-17 | 1,797 | 1,810 | 1,785 | 1,810 | 207,000 | 1,810 |
| 2004-12-16 | 1,783 | 1,800 | 1,770 | 1,797 | 172,000 | 1,797 |
| 2004-12-15 | 1,779 | 1,786 | 1,766 | 1,782 | 117,000 | 1,782 |
| 2004-12-14 | 1,720 | 1,766 | 1,720 | 1,766 | 124,000 | 1,766 |
| 2004-12-13 | 1,746 | 1,759 | 1,702 | 1,705 | 194,000 | 1,705 |
| 2004-12-10 | 1,748 | 1,773 | 1,732 | 1,746 | 198,000 | 1,746 |
| 2004-12-09 | 1,770 | 1,771 | 1,709 | 1,731 | 256,000 | 1,731 |
| 2004-12-08 | 1,810 | 1,810 | 1,781 | 1,782 | 55,000 | 1,782 |
| 2004-12-07 | 1,831 | 1,839 | 1,820 | 1,825 | 72,000 | 1,825 |
| 2004-12-06 | 1,840 | 1,844 | 1,825 | 1,829 | 71,000 | 1,829 |
| 2004-12-03 | 1,833 | 1,840 | 1,829 | 1,840 | 63,000 | 1,840 |
| 2004-12-02 | 1,837 | 1,837 | 1,825 | 1,832 | 60,000 | 1,832 |
| 2004-12-01 | 1,814 | 1,825 | 1,792 | 1,819 | 84,000 | 1,819 |
| 2004-11-30 | 1,843 | 1,843 | 1,793 | 1,807 | 165,000 | 1,807 |
| 2004-11-29 | 1,806 | 1,828 | 1,806 | 1,824 | 72,000 | 1,824 |
| 2004-11-26 | 1,809 | 1,830 | 1,800 | 1,806 | 120,000 | 1,806 |
| 2004-11-25 | 1,755 | 1,840 | 1,755 | 1,808 | 108,000 | 1,808 |
| 2004-11-24 | 1,758 | 1,800 | 1,758 | 1,779 | 95,000 | 1,779 |
| 2004-11-22 | 1,800 | 1,818 | 1,764 | 1,788 | 74,000 | 1,788 |
| 2004-11-19 | 1,842 | 1,848 | 1,805 | 1,820 | 114,000 | 1,820 |
| 2004-11-18 | 1,791 | 1,841 | 1,790 | 1,834 | 279,000 | 1,834 |
| 2004-11-17 | 1,778 | 1,800 | 1,778 | 1,790 | 119,000 | 1,790 |
| 2004-11-16 | 1,775 | 1,806 | 1,775 | 1,794 | 134,000 | 1,794 |
| 2004-11-15 | 1,795 | 1,799 | 1,777 | 1,799 | 119,000 | 1,799 |
| 2004-11-12 | 1,752 | 1,800 | 1,746 | 1,778 | 122,000 | 1,778 |
| 2004-11-11 | 1,810 | 1,812 | 1,771 | 1,776 | 162,000 | 1,776 |
| 2004-11-10 | 1,734 | 1,811 | 1,722 | 1,809 | 383,000 | 1,809 |
| 2004-11-09 | 1,736 | 1,750 | 1,723 | 1,733 | 144,000 | 1,733 |
| 2004-11-08 | 1,750 | 1,763 | 1,728 | 1,741 | 182,000 | 1,741 |
| 2004-11-05 | 1,732 | 1,760 | 1,724 | 1,757 | 156,000 | 1,757 |
| 2004-11-04 | 1,749 | 1,752 | 1,730 | 1,752 | 191,000 | 1,752 |
| 2004-11-02 | 1,693 | 1,728 | 1,693 | 1,720 | 116,000 | 1,720 |
| 2004-11-01 | 1,681 | 1,692 | 1,673 | 1,691 | 168,000 | 1,691 |
| 2004-10-29 | 1,684 | 1,710 | 1,682 | 1,710 | 201,000 | 1,710 |
| 2004-10-28 | 1,705 | 1,715 | 1,700 | 1,714 | 129,000 | 1,714 |
| 2004-10-27 | 1,664 | 1,679 | 1,664 | 1,676 | 171,000 | 1,676 |
| 2004-10-26 | 1,680 | 1,696 | 1,659 | 1,663 | 142,000 | 1,663 |
| 2004-10-25 | 1,682 | 1,686 | 1,629 | 1,678 | 145,000 | 1,678 |
| 2004-10-22 | 1,698 | 1,720 | 1,676 | 1,710 | 147,000 | 1,710 |
| 2004-10-21 | 1,705 | 1,715 | 1,682 | 1,691 | 156,000 | 1,691 |
| 2004-10-20 | 1,706 | 1,708 | 1,675 | 1,705 | 286,000 | 1,705 |
| 2004-10-19 | 1,723 | 1,765 | 1,715 | 1,725 | 124,000 | 1,725 |
| 2004-10-18 | 1,743 | 1,743 | 1,710 | 1,723 | 221,000 | 1,723 |
| 2004-10-15 | 1,722 | 1,754 | 1,700 | 1,744 | 184,000 | 1,744 |
| 2004-10-14 | 1,760 | 1,760 | 1,699 | 1,723 | 141,000 | 1,723 |
| 2004-10-13 | 1,777 | 1,780 | 1,769 | 1,769 | 115,000 | 1,769 |
| 2004-10-12 | 1,770 | 1,788 | 1,764 | 1,770 | 206,000 | 1,770 |
| 2004-10-08 | 1,777 | 1,797 | 1,770 | 1,794 | 75,000 | 1,794 |
| 2004-10-07 | 1,811 | 1,819 | 1,793 | 1,799 | 99,000 | 1,799 |
| 2004-10-06 | 1,787 | 1,829 | 1,787 | 1,810 | 242,000 | 1,810 |
| 2004-10-05 | 1,836 | 1,845 | 1,814 | 1,817 | 260,000 | 1,817 |
| 2004-10-04 | 1,853 | 1,862 | 1,829 | 1,834 | 159,000 | 1,834 |
| 2004-10-01 | 1,821 | 1,852 | 1,819 | 1,846 | 68,000 | 1,846 |
| 2004-09-30 | 1,821 | 1,840 | 1,811 | 1,819 | 152,000 | 1,819 |
| 2004-09-29 | 1,818 | 1,818 | 1,806 | 1,811 | 160,000 | 1,811 |
| 2004-09-28 | 1,792 | 1,807 | 1,787 | 1,798 | 142,000 | 1,798 |
| 2004-09-27 | 1,788 | 1,798 | 1,760 | 1,792 | 164,000 | 1,792 |
| 2004-09-24 | 1,810 | 1,825 | 1,796 | 1,804 | 156,000 | 1,804 |
| 2004-09-22 | 1,853 | 1,853 | 1,825 | 1,839 | 85,000 | 1,839 |
| 2004-09-21 | 1,848 | 1,858 | 1,839 | 1,854 | 219,000 | 1,854 |
| 2004-09-17 | 1,841 | 1,847 | 1,819 | 1,845 | 150,000 | 1,845 |
| 2004-09-16 | 1,831 | 1,848 | 1,816 | 1,841 | 128,000 | 1,841 |
| 2004-09-15 | 1,868 | 1,868 | 1,829 | 1,829 | 147,000 | 1,829 |
| 2004-09-14 | 1,861 | 1,882 | 1,846 | 1,848 | 194,000 | 1,848 |
| 2004-09-13 | 1,821 | 1,869 | 1,821 | 1,857 | 211,000 | 1,857 |
| 2004-09-10 | 1,820 | 1,835 | 1,798 | 1,811 | 318,000 | 1,811 |
| 2004-09-09 | 1,837 | 1,863 | 1,836 | 1,844 | 163,000 | 1,844 |
| 2004-09-08 | 1,889 | 1,889 | 1,853 | 1,860 | 183,000 | 1,860 |
| 2004-09-07 | 1,882 | 1,882 | 1,847 | 1,859 | 192,000 | 1,859 |
| 2004-09-06 | 1,859 | 1,880 | 1,859 | 1,870 | 302,000 | 1,870 |
| 2004-09-03 | 1,888 | 1,899 | 1,830 | 1,854 | 271,000 | 1,854 |
| 2004-09-02 | 1,918 | 1,918 | 1,895 | 1,905 | 430,000 | 1,905 |
| 2004-09-01 | 1,916 | 1,926 | 1,900 | 1,908 | 230,000 | 1,908 |
| 2004-08-31 | 1,925 | 1,940 | 1,915 | 1,921 | 163,000 | 1,921 |
| 2004-08-30 | 1,930 | 1,940 | 1,915 | 1,925 | 132,000 | 1,925 |
| 2004-08-27 | 1,934 | 1,945 | 1,924 | 1,931 | 118,000 | 1,931 |
| 2004-08-26 | 1,930 | 1,939 | 1,909 | 1,915 | 167,000 | 1,915 |
| 2004-08-25 | 1,929 | 1,936 | 1,916 | 1,922 | 131,000 | 1,922 |
| 2004-08-24 | 1,929 | 1,929 | 1,900 | 1,916 | 105,000 | 1,916 |
| 2004-08-23 | 1,929 | 1,943 | 1,922 | 1,934 | 191,000 | 1,934 |
| 2004-08-20 | 1,899 | 1,911 | 1,885 | 1,906 | 197,000 | 1,906 |
| 2004-08-19 | 1,851 | 1,902 | 1,851 | 1,884 | 167,000 | 1,884 |
| 2004-08-18 | 1,850 | 1,887 | 1,837 | 1,848 | 251,000 | 1,848 |
| 2004-08-17 | 1,841 | 1,864 | 1,830 | 1,831 | 231,000 | 1,831 |
| 2004-08-16 | 1,858 | 1,862 | 1,830 | 1,838 | 216,000 | 1,838 |
| 2004-08-13 | 1,866 | 1,866 | 1,835 | 1,839 | 139,000 | 1,839 |
| 2004-08-12 | 1,807 | 1,866 | 1,807 | 1,865 | 333,000 | 1,865 |
| 2004-08-11 | 1,815 | 1,830 | 1,811 | 1,825 | 158,000 | 1,825 |
| 2004-08-10 | 1,798 | 1,816 | 1,790 | 1,808 | 170,000 | 1,808 |
| 2004-08-09 | 1,811 | 1,811 | 1,788 | 1,800 | 277,000 | 1,800 |
| 2004-08-06 | 1,770 | 1,821 | 1,755 | 1,811 | 323,000 | 1,811 |
| 2004-08-05 | 1,756 | 1,780 | 1,724 | 1,780 | 267,000 | 1,780 |
| 2004-08-04 | 1,774 | 1,790 | 1,736 | 1,756 | 181,000 | 1,756 |
| 2004-08-03 | 1,776 | 1,791 | 1,740 | 1,756 | 139,000 | 1,756 |
| 2004-08-02 | 1,820 | 1,820 | 1,784 | 1,800 | 90,000 | 1,800 |
| 2004-07-30 | 1,792 | 1,821 | 1,792 | 1,821 | 125,000 | 1,821 |
| 2004-07-29 | 1,782 | 1,793 | 1,782 | 1,792 | 141,000 | 1,792 |
| 2004-07-28 | 1,783 | 1,827 | 1,782 | 1,812 | 214,000 | 1,812 |
| 2004-07-27 | 1,792 | 1,808 | 1,782 | 1,782 | 196,000 | 1,782 |
| 2004-07-26 | 1,799 | 1,800 | 1,789 | 1,792 | 102,000 | 1,792 |
| 2004-07-23 | 1,794 | 1,830 | 1,782 | 1,799 | 233,000 | 1,799 |
| 2004-07-22 | 1,771 | 1,782 | 1,768 | 1,775 | 218,000 | 1,775 |
| 2004-07-21 | 1,758 | 1,776 | 1,756 | 1,771 | 245,000 | 1,771 |
| 2004-07-20 | 1,745 | 1,759 | 1,744 | 1,754 | 147,000 | 1,754 |
| 2004-07-16 | 1,746 | 1,749 | 1,742 | 1,749 | 78,000 | 1,749 |
| 2004-07-15 | 1,747 | 1,750 | 1,742 | 1,745 | 119,000 | 1,745 |
| 2004-07-14 | 1,747 | 1,760 | 1,740 | 1,746 | 156,000 | 1,746 |
| 2004-07-13 | 1,722 | 1,749 | 1,722 | 1,746 | 56,000 | 1,746 |
| 2004-07-12 | 1,704 | 1,764 | 1,704 | 1,750 | 92,000 | 1,750 |
| 2004-07-09 | 1,690 | 1,723 | 1,671 | 1,712 | 171,000 | 1,712 |
| 2004-07-08 | 1,660 | 1,750 | 1,658 | 1,716 | 138,000 | 1,716 |
| 2004-07-07 | 1,670 | 1,670 | 1,634 | 1,661 | 116,000 | 1,661 |
| 2004-07-06 | 1,711 | 1,715 | 1,696 | 1,696 | 66,000 | 1,696 |
| 2004-07-05 | 1,701 | 1,726 | 1,701 | 1,704 | 85,000 | 1,704 |
| 2004-07-02 | 1,740 | 1,741 | 1,720 | 1,728 | 41,000 | 1,728 |
| 2004-07-01 | 1,750 | 1,755 | 1,740 | 1,743 | 75,000 | 1,743 |
| 2004-06-30 | 1,714 | 1,750 | 1,714 | 1,750 | 73,000 | 1,750 |
| 2004-06-29 | 1,745 | 1,746 | 1,704 | 1,744 | 59,000 | 1,744 |
| 2004-06-28 | 1,730 | 1,745 | 1,722 | 1,745 | 77,000 | 1,745 |
| 2004-06-25 | 1,710 | 1,731 | 1,710 | 1,730 | 25,000 | 1,730 |
| 2004-06-24 | 1,710 | 1,740 | 1,706 | 1,740 | 88,000 | 1,740 |
| 2004-06-23 | 1,708 | 1,710 | 1,682 | 1,707 | 48,000 | 1,707 |
| 2004-06-22 | 1,687 | 1,710 | 1,684 | 1,708 | 65,000 | 1,708 |
| 2004-06-21 | 1,650 | 1,718 | 1,650 | 1,684 | 125,000 | 1,684 |
| 2004-06-18 | 1,681 | 1,697 | 1,640 | 1,680 | 83,000 | 1,680 |
| 2004-06-17 | 1,700 | 1,718 | 1,695 | 1,701 | 60,000 | 1,701 |
| 2004-06-16 | 1,713 | 1,720 | 1,701 | 1,717 | 79,000 | 1,717 |
| 2004-06-15 | 1,706 | 1,723 | 1,696 | 1,696 | 64,000 | 1,696 |
| 2004-06-14 | 1,695 | 1,728 | 1,695 | 1,723 | 74,000 | 1,723 |
| 2004-06-11 | 1,703 | 1,728 | 1,703 | 1,712 | 211,000 | 1,712 |
| 2004-06-10 | 1,702 | 1,727 | 1,700 | 1,727 | 141,000 | 1,727 |
| 2004-06-09 | 1,718 | 1,720 | 1,700 | 1,718 | 64,000 | 1,718 |
| 2004-06-08 | 1,722 | 1,730 | 1,704 | 1,719 | 74,000 | 1,719 |
| 2004-06-07 | 1,678 | 1,734 | 1,678 | 1,719 | 167,000 | 1,719 |
| 2004-06-04 | 1,630 | 1,680 | 1,630 | 1,680 | 168,000 | 1,680 |
| 2004-06-03 | 1,679 | 1,679 | 1,630 | 1,630 | 83,000 | 1,630 |
| 2004-06-02 | 1,690 | 1,700 | 1,655 | 1,680 | 146,000 | 1,680 |
| 2004-06-01 | 1,690 | 1,705 | 1,670 | 1,690 | 122,000 | 1,690 |
| 2004-05-31 | 1,635 | 1,720 | 1,605 | 1,711 | 198,000 | 1,711 |
| 2004-05-28 | 1,626 | 1,660 | 1,625 | 1,660 | 141,000 | 1,660 |
| 2004-05-27 | 1,638 | 1,650 | 1,625 | 1,626 | 92,000 | 1,626 |
| 2004-05-26 | 1,668 | 1,675 | 1,635 | 1,637 | 223,000 | 1,637 |
| 2004-05-25 | 1,675 | 1,680 | 1,649 | 1,668 | 224,000 | 1,668 |
| 2004-05-24 | 1,635 | 1,690 | 1,635 | 1,662 | 267,000 | 1,662 |
| 2004-05-21 | 1,599 | 1,634 | 1,599 | 1,623 | 243,000 | 1,623 |
| 2004-05-20 | 1,521 | 1,612 | 1,519 | 1,571 | 213,000 | 1,571 |
| 2004-05-19 | 1,482 | 1,568 | 1,480 | 1,520 | 348,000 | 1,520 |
| 2004-05-18 | 1,448 | 1,485 | 1,437 | 1,462 | 213,000 | 1,462 |
| 2004-05-17 | 1,504 | 1,526 | 1,461 | 1,478 | 267,000 | 1,478 |
| 2004-05-14 | 1,581 | 1,582 | 1,470 | 1,495 | 581,000 | 1,495 |
| 2004-05-13 | 1,634 | 1,650 | 1,601 | 1,633 | 242,000 | 1,633 |
| 2004-05-12 | 1,600 | 1,633 | 1,563 | 1,633 | 219,000 | 1,633 |
| 2004-05-11 | 1,543 | 1,595 | 1,530 | 1,595 | 252,000 | 1,595 |
| 2004-05-10 | 1,620 | 1,620 | 1,561 | 1,603 | 337,000 | 1,603 |
| 2004-05-07 | 1,655 | 1,655 | 1,595 | 1,627 | 253,000 | 1,627 |
| 2004-05-06 | 1,650 | 1,670 | 1,637 | 1,655 | 238,000 | 1,655 |
| 2004-04-30 | 1,637 | 1,644 | 1,621 | 1,644 | 272,000 | 1,644 |
| 2004-04-28 | 1,630 | 1,645 | 1,630 | 1,636 | 101,000 | 1,636 |
| 2004-04-27 | 1,635 | 1,635 | 1,614 | 1,620 | 39,000 | 1,620 |
| 2004-04-26 | 1,630 | 1,643 | 1,630 | 1,630 | 167,000 | 1,630 |
| 2004-04-23 | 1,630 | 1,630 | 1,618 | 1,628 | 142,000 | 1,628 |
| 2004-04-22 | 1,619 | 1,626 | 1,595 | 1,617 | 276,000 | 1,617 |
| 2004-04-21 | 1,590 | 1,615 | 1,587 | 1,615 | 256,000 | 1,615 |
| 2004-04-20 | 1,559 | 1,583 | 1,554 | 1,582 | 189,000 | 1,582 |
| 2004-04-19 | 1,600 | 1,600 | 1,543 | 1,559 | 85,000 | 1,559 |
| 2004-04-16 | 1,596 | 1,611 | 1,573 | 1,604 | 104,000 | 1,604 |
| 2004-04-15 | 1,604 | 1,622 | 1,562 | 1,566 | 150,000 | 1,566 |
| 2004-04-14 | 1,590 | 1,629 | 1,590 | 1,628 | 101,000 | 1,628 |
| 2004-04-13 | 1,586 | 1,614 | 1,586 | 1,596 | 89,000 | 1,596 |
| 2004-04-12 | 1,588 | 1,591 | 1,582 | 1,585 | 47,000 | 1,585 |
| 2004-04-09 | 1,577 | 1,603 | 1,577 | 1,599 | 196,000 | 1,599 |
| 2004-04-08 | 1,599 | 1,607 | 1,580 | 1,607 | 98,000 | 1,607 |
| 2004-04-07 | 1,571 | 1,619 | 1,568 | 1,602 | 215,000 | 1,602 |
| 2004-04-06 | 1,626 | 1,626 | 1,574 | 1,601 | 314,000 | 1,601 |
| 2004-04-05 | 1,650 | 1,652 | 1,628 | 1,646 | 206,000 | 1,646 |
| 2004-04-02 | 1,610 | 1,660 | 1,605 | 1,639 | 291,000 | 1,639 |
| 2004-04-01 | 1,603 | 1,622 | 1,583 | 1,610 | 254,000 | 1,610 |
| 2004-03-31 | 1,656 | 1,656 | 1,580 | 1,652 | 419,000 | 1,652 |
| 2004-03-30 | 1,641 | 1,659 | 1,631 | 1,656 | 321,000 | 1,656 |
| 2004-03-29 | 1,656 | 1,659 | 1,628 | 1,641 | 155,000 | 1,641 |
| 2004-03-26 | 1,600 | 1,635 | 1,600 | 1,626 | 290,000 | 1,626 |
| 2004-03-25 | 1,601 | 1,624 | 1,545 | 1,609 | 318,000 | 1,609 |
| 2004-03-24 | 1,506 | 1,596 | 1,506 | 1,585 | 392,000 | 1,585 |
| 2004-03-23 | 1,523 | 1,568 | 1,511 | 1,559 | 267,000 | 1,559 |
| 2004-03-22 | 1,530 | 1,531 | 1,503 | 1,513 | 96,000 | 1,513 |
| 2004-03-19 | 1,514 | 1,533 | 1,486 | 1,491 | 302,000 | 1,491 |
| 2004-03-18 | 1,501 | 1,525 | 1,501 | 1,513 | 382,000 | 1,513 |
| 2004-03-17 | 1,470 | 1,498 | 1,470 | 1,498 | 135,000 | 1,498 |
| 2004-03-16 | 1,457 | 1,483 | 1,455 | 1,483 | 313,000 | 1,483 |
| 2004-03-15 | 1,422 | 1,490 | 1,422 | 1,467 | 323,000 | 1,467 |
| 2004-03-12 | 1,405 | 1,427 | 1,401 | 1,421 | 403,000 | 1,421 |
| 2004-03-11 | 1,401 | 1,437 | 1,401 | 1,427 | 325,000 | 1,427 |
| 2004-03-10 | 1,405 | 1,410 | 1,382 | 1,402 | 223,000 | 1,402 |
| 2004-03-09 | 1,385 | 1,406 | 1,369 | 1,404 | 165,000 | 1,404 |
| 2004-03-08 | 1,358 | 1,415 | 1,358 | 1,405 | 540,000 | 1,405 |
| 2004-03-05 | 1,350 | 1,358 | 1,340 | 1,355 | 297,000 | 1,355 |
| 2004-03-04 | 1,350 | 1,353 | 1,338 | 1,340 | 224,000 | 1,340 |
| 2004-03-03 | 1,359 | 1,359 | 1,344 | 1,354 | 311,000 | 1,354 |
| 2004-03-02 | 1,360 | 1,360 | 1,332 | 1,359 | 389,000 | 1,359 |
| 2004-03-01 | 1,350 | 1,359 | 1,335 | 1,359 | 826,000 | 1,359 |
| 2004-02-27 | 1,313 | 1,360 | 1,292 | 1,360 | 2,727,000 | 1,360 |
| 2004-02-26 | 1,331 | 1,339 | 1,325 | 1,325 | 488,000 | 1,325 |
| 2004-02-25 | 1,335 | 1,339 | 1,322 | 1,339 | 351,000 | 1,339 |
| 2004-02-24 | 1,320 | 1,350 | 1,320 | 1,343 | 657,000 | 1,343 |
| 2004-02-23 | 1,295 | 1,317 | 1,294 | 1,316 | 389,000 | 1,316 |
| 2004-02-20 | 1,280 | 1,299 | 1,277 | 1,299 | 304,000 | 1,299 |
| 2004-02-19 | 1,265 | 1,278 | 1,252 | 1,278 | 792,000 | 1,278 |
| 2004-02-18 | 1,300 | 1,300 | 1,278 | 1,278 | 354,000 | 1,278 |
| 2004-02-17 | 1,286 | 1,303 | 1,284 | 1,300 | 134,000 | 1,300 |
| 2004-02-16 | 1,291 | 1,298 | 1,287 | 1,289 | 67,000 | 1,289 |
| 2004-02-13 | 1,289 | 1,306 | 1,288 | 1,300 | 66,000 | 1,300 |
| 2004-02-12 | 1,292 | 1,296 | 1,285 | 1,287 | 98,000 | 1,287 |
| 2004-02-10 | 1,321 | 1,321 | 1,277 | 1,288 | 182,000 | 1,288 |
| 2004-02-09 | 1,372 | 1,389 | 1,370 | 1,370 | 157,000 | 1,370 |
| 2004-02-06 | 1,351 | 1,385 | 1,333 | 1,371 | 115,000 | 1,371 |
| 2004-02-05 | 1,328 | 1,344 | 1,326 | 1,331 | 52,000 | 1,331 |
| 2004-02-04 | 1,363 | 1,363 | 1,330 | 1,339 | 83,000 | 1,339 |
| 2004-02-03 | 1,347 | 1,359 | 1,340 | 1,350 | 55,000 | 1,350 |
| 2004-02-02 | 1,349 | 1,365 | 1,344 | 1,346 | 57,000 | 1,346 |
| 2004-01-30 | 1,330 | 1,350 | 1,330 | 1,350 | 79,000 | 1,350 |
| 2004-01-29 | 1,349 | 1,349 | 1,326 | 1,333 | 83,000 | 1,333 |
| 2004-01-28 | 1,355 | 1,363 | 1,333 | 1,344 | 123,000 | 1,344 |
| 2004-01-27 | 1,372 | 1,385 | 1,368 | 1,375 | 52,000 | 1,375 |
| 2004-01-26 | 1,381 | 1,381 | 1,360 | 1,374 | 71,000 | 1,374 |
| 2004-01-23 | 1,365 | 1,388 | 1,356 | 1,388 | 132,000 | 1,388 |
| 2004-01-22 | 1,343 | 1,368 | 1,342 | 1,361 | 50,000 | 1,361 |
| 2004-01-21 | 1,348 | 1,354 | 1,340 | 1,352 | 34,000 | 1,352 |
| 2004-01-20 | 1,339 | 1,367 | 1,338 | 1,367 | 152,000 | 1,367 |
| 2004-01-19 | 1,320 | 1,338 | 1,320 | 1,338 | 24,000 | 1,338 |
| 2004-01-16 | 1,347 | 1,347 | 1,325 | 1,334 | 55,000 | 1,334 |
| 2004-01-15 | 1,340 | 1,366 | 1,328 | 1,328 | 70,000 | 1,328 |
| 2004-01-14 | 1,368 | 1,368 | 1,322 | 1,322 | 74,000 | 1,322 |
| 2004-01-13 | 1,350 | 1,395 | 1,350 | 1,367 | 212,000 | 1,367 |
| 2004-01-09 | 1,340 | 1,344 | 1,320 | 1,342 | 142,000 | 1,342 |
| 2004-01-08 | 1,330 | 1,343 | 1,330 | 1,340 | 122,000 | 1,340 |
| 2004-01-07 | 1,359 | 1,359 | 1,323 | 1,330 | 83,000 | 1,330 |
| 2004-01-06 | 1,349 | 1,355 | 1,332 | 1,341 | 121,000 | 1,341 |
| 2004-01-05 | 1,320 | 1,330 | 1,320 | 1,330 | 31,000 | 1,330 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株