5901 東洋製罐グループホールディングス(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 | 1,890 | 1,895 | 1,877 | 1,890 | 296,000 | 1,890 |
| 2004-12-29 | 1,900 | 1,900 | 1,872 | 1,872 | 418,100 | 1,872 |
| 2004-12-28 | 1,852 | 1,884 | 1,852 | 1,877 | 436,500 | 1,877 |
| 2004-12-27 | 1,869 | 1,874 | 1,852 | 1,858 | 345,000 | 1,858 |
| 2004-12-24 | 1,835 | 1,862 | 1,819 | 1,861 | 717,700 | 1,861 |
| 2004-12-22 | 1,840 | 1,845 | 1,814 | 1,814 | 528,800 | 1,814 |
| 2004-12-21 | 1,809 | 1,839 | 1,808 | 1,814 | 561,400 | 1,814 |
| 2004-12-20 | 1,789 | 1,815 | 1,789 | 1,802 | 439,800 | 1,802 |
| 2004-12-17 | 1,773 | 1,815 | 1,755 | 1,788 | 867,800 | 1,788 |
| 2004-12-16 | 1,748 | 1,762 | 1,730 | 1,748 | 567,000 | 1,748 |
| 2004-12-15 | 1,739 | 1,761 | 1,731 | 1,747 | 886,000 | 1,747 |
| 2004-12-14 | 1,710 | 1,735 | 1,695 | 1,720 | 742,900 | 1,720 |
| 2004-12-13 | 1,689 | 1,703 | 1,671 | 1,692 | 554,500 | 1,692 |
| 2004-12-10 | 1,650 | 1,686 | 1,650 | 1,670 | 3,859,200 | 1,670 |
| 2004-12-09 | 1,713 | 1,714 | 1,650 | 1,668 | 756,400 | 1,668 |
| 2004-12-08 | 1,680 | 1,719 | 1,671 | 1,712 | 701,800 | 1,712 |
| 2004-12-07 | 1,693 | 1,731 | 1,693 | 1,710 | 571,100 | 1,710 |
| 2004-12-06 | 1,704 | 1,719 | 1,690 | 1,705 | 428,400 | 1,705 |
| 2004-12-03 | 1,729 | 1,749 | 1,723 | 1,723 | 626,300 | 1,723 |
| 2004-12-02 | 1,730 | 1,730 | 1,705 | 1,717 | 708,500 | 1,717 |
| 2004-12-01 | 1,666 | 1,696 | 1,640 | 1,691 | 559,400 | 1,691 |
| 2004-11-30 | 1,687 | 1,696 | 1,665 | 1,683 | 462,200 | 1,683 |
| 2004-11-29 | 1,662 | 1,719 | 1,662 | 1,697 | 520,900 | 1,697 |
| 2004-11-26 | 1,694 | 1,725 | 1,652 | 1,662 | 489,400 | 1,662 |
| 2004-11-25 | 1,655 | 1,670 | 1,649 | 1,669 | 264,400 | 1,669 |
| 2004-11-24 | 1,657 | 1,685 | 1,647 | 1,672 | 369,500 | 1,672 |
| 2004-11-22 | 1,680 | 1,682 | 1,638 | 1,658 | 482,600 | 1,658 |
| 2004-11-19 | 1,703 | 1,733 | 1,694 | 1,694 | 231,100 | 1,694 |
| 2004-11-18 | 1,730 | 1,753 | 1,705 | 1,705 | 434,700 | 1,705 |
| 2004-11-17 | 1,721 | 1,743 | 1,721 | 1,724 | 593,100 | 1,724 |
| 2004-11-16 | 1,749 | 1,749 | 1,719 | 1,730 | 503,100 | 1,730 |
| 2004-11-15 | 1,727 | 1,740 | 1,704 | 1,727 | 1,147,300 | 1,727 |
| 2004-11-12 | 1,653 | 1,694 | 1,650 | 1,683 | 1,228,300 | 1,683 |
| 2004-11-11 | 1,682 | 1,699 | 1,650 | 1,653 | 498,200 | 1,653 |
| 2004-11-10 | 1,680 | 1,709 | 1,679 | 1,679 | 469,600 | 1,679 |
| 2004-11-09 | 1,691 | 1,709 | 1,684 | 1,693 | 473,200 | 1,693 |
| 2004-11-08 | 1,720 | 1,720 | 1,685 | 1,685 | 789,000 | 1,685 |
| 2004-11-05 | 1,698 | 1,710 | 1,686 | 1,694 | 667,900 | 1,694 |
| 2004-11-04 | 1,654 | 1,684 | 1,633 | 1,650 | 1,509,900 | 1,650 |
| 2004-11-02 | 1,671 | 1,689 | 1,665 | 1,684 | 853,400 | 1,684 |
| 2004-11-01 | 1,651 | 1,651 | 1,632 | 1,641 | 430,500 | 1,641 |
| 2004-10-29 | 1,641 | 1,654 | 1,618 | 1,651 | 1,028,000 | 1,651 |
| 2004-10-28 | 1,625 | 1,628 | 1,605 | 1,611 | 515,000 | 1,611 |
| 2004-10-27 | 1,623 | 1,629 | 1,600 | 1,611 | 428,000 | 1,611 |
| 2004-10-26 | 1,609 | 1,623 | 1,606 | 1,606 | 342,000 | 1,606 |
| 2004-10-25 | 1,581 | 1,620 | 1,560 | 1,609 | 1,444,000 | 1,609 |
| 2004-10-22 | 1,665 | 1,665 | 1,640 | 1,653 | 646,000 | 1,653 |
| 2004-10-21 | 1,674 | 1,683 | 1,655 | 1,670 | 436,000 | 1,670 |
| 2004-10-20 | 1,692 | 1,711 | 1,669 | 1,684 | 740,000 | 1,684 |
| 2004-10-19 | 1,719 | 1,729 | 1,703 | 1,719 | 734,000 | 1,719 |
| 2004-10-18 | 1,703 | 1,708 | 1,676 | 1,696 | 455,000 | 1,696 |
| 2004-10-15 | 1,691 | 1,693 | 1,667 | 1,682 | 546,000 | 1,682 |
| 2004-10-14 | 1,734 | 1,734 | 1,688 | 1,700 | 694,000 | 1,700 |
| 2004-10-13 | 1,740 | 1,764 | 1,738 | 1,738 | 648,000 | 1,738 |
| 2004-10-12 | 1,776 | 1,784 | 1,735 | 1,748 | 896,000 | 1,748 |
| 2004-10-08 | 1,772 | 1,787 | 1,766 | 1,775 | 1,138,000 | 1,775 |
| 2004-10-07 | 1,791 | 1,791 | 1,761 | 1,772 | 598,000 | 1,772 |
| 2004-10-06 | 1,773 | 1,809 | 1,767 | 1,800 | 1,330,000 | 1,800 |
| 2004-10-05 | 1,777 | 1,777 | 1,758 | 1,772 | 627,000 | 1,772 |
| 2004-10-04 | 1,747 | 1,783 | 1,746 | 1,778 | 892,000 | 1,778 |
| 2004-10-01 | 1,732 | 1,755 | 1,704 | 1,746 | 536,000 | 1,746 |
| 2004-09-30 | 1,718 | 1,735 | 1,700 | 1,702 | 1,160,000 | 1,702 |
| 2004-09-29 | 1,745 | 1,745 | 1,715 | 1,722 | 1,006,000 | 1,722 |
| 2004-09-28 | 1,706 | 1,716 | 1,692 | 1,707 | 556,000 | 1,707 |
| 2004-09-27 | 1,712 | 1,720 | 1,681 | 1,705 | 742,000 | 1,705 |
| 2004-09-24 | 1,710 | 1,720 | 1,690 | 1,717 | 803,000 | 1,717 |
| 2004-09-22 | 1,742 | 1,750 | 1,703 | 1,724 | 1,038,000 | 1,724 |
| 2004-09-21 | 1,792 | 1,792 | 1,744 | 1,750 | 694,000 | 1,750 |
| 2004-09-17 | 1,734 | 1,740 | 1,723 | 1,732 | 1,310,000 | 1,732 |
| 2004-09-16 | 1,770 | 1,780 | 1,746 | 1,759 | 768,000 | 1,759 |
| 2004-09-15 | 1,795 | 1,795 | 1,762 | 1,771 | 1,298,000 | 1,771 |
| 2004-09-14 | 1,843 | 1,843 | 1,804 | 1,818 | 1,050,000 | 1,818 |
| 2004-09-13 | 1,843 | 1,855 | 1,825 | 1,844 | 662,000 | 1,844 |
| 2004-09-10 | 1,834 | 1,849 | 1,794 | 1,842 | 3,457,000 | 1,842 |
| 2004-09-09 | 1,880 | 1,893 | 1,855 | 1,864 | 886,000 | 1,864 |
| 2004-09-08 | 1,939 | 1,939 | 1,895 | 1,910 | 638,000 | 1,910 |
| 2004-09-07 | 1,898 | 1,909 | 1,877 | 1,909 | 352,000 | 1,909 |
| 2004-09-06 | 1,860 | 1,904 | 1,838 | 1,885 | 518,000 | 1,885 |
| 2004-09-03 | 1,865 | 1,873 | 1,842 | 1,852 | 260,000 | 1,852 |
| 2004-09-02 | 1,862 | 1,865 | 1,844 | 1,864 | 249,000 | 1,864 |
| 2004-09-01 | 1,857 | 1,874 | 1,847 | 1,850 | 512,000 | 1,850 |
| 2004-08-31 | 1,826 | 1,858 | 1,816 | 1,849 | 315,000 | 1,849 |
| 2004-08-30 | 1,823 | 1,843 | 1,818 | 1,841 | 259,000 | 1,841 |
| 2004-08-27 | 1,840 | 1,848 | 1,821 | 1,845 | 382,000 | 1,845 |
| 2004-08-26 | 1,847 | 1,849 | 1,821 | 1,835 | 294,000 | 1,835 |
| 2004-08-25 | 1,798 | 1,850 | 1,795 | 1,838 | 443,000 | 1,838 |
| 2004-08-24 | 1,810 | 1,818 | 1,794 | 1,811 | 452,000 | 1,811 |
| 2004-08-23 | 1,798 | 1,823 | 1,772 | 1,796 | 369,000 | 1,796 |
| 2004-08-20 | 1,778 | 1,784 | 1,767 | 1,770 | 416,000 | 1,770 |
| 2004-08-19 | 1,777 | 1,789 | 1,766 | 1,787 | 285,000 | 1,787 |
| 2004-08-18 | 1,745 | 1,769 | 1,733 | 1,759 | 602,000 | 1,759 |
| 2004-08-17 | 1,763 | 1,776 | 1,757 | 1,764 | 502,000 | 1,764 |
| 2004-08-16 | 1,749 | 1,778 | 1,723 | 1,748 | 982,000 | 1,748 |
| 2004-08-13 | 1,726 | 1,759 | 1,723 | 1,740 | 1,148,000 | 1,740 |
| 2004-08-12 | 1,723 | 1,761 | 1,723 | 1,753 | 655,000 | 1,753 |
| 2004-08-11 | 1,745 | 1,746 | 1,720 | 1,730 | 745,000 | 1,730 |
| 2004-08-10 | 1,715 | 1,730 | 1,705 | 1,720 | 832,000 | 1,720 |
| 2004-08-09 | 1,722 | 1,738 | 1,714 | 1,737 | 643,000 | 1,737 |
| 2004-08-06 | 1,718 | 1,758 | 1,714 | 1,751 | 322,000 | 1,751 |
| 2004-08-05 | 1,744 | 1,750 | 1,720 | 1,740 | 282,000 | 1,740 |
| 2004-08-04 | 1,758 | 1,758 | 1,714 | 1,737 | 583,000 | 1,737 |
| 2004-08-03 | 1,766 | 1,777 | 1,753 | 1,759 | 643,000 | 1,759 |
| 2004-08-02 | 1,786 | 1,796 | 1,740 | 1,746 | 601,000 | 1,746 |
| 2004-07-30 | 1,735 | 1,760 | 1,735 | 1,760 | 349,000 | 1,760 |
| 2004-07-29 | 1,752 | 1,756 | 1,712 | 1,720 | 681,000 | 1,720 |
| 2004-07-28 | 1,750 | 1,775 | 1,745 | 1,755 | 827,000 | 1,755 |
| 2004-07-27 | 1,731 | 1,734 | 1,699 | 1,710 | 570,000 | 1,710 |
| 2004-07-26 | 1,712 | 1,732 | 1,712 | 1,731 | 626,000 | 1,731 |
| 2004-07-23 | 1,728 | 1,737 | 1,714 | 1,728 | 765,000 | 1,728 |
| 2004-07-22 | 1,737 | 1,755 | 1,719 | 1,738 | 1,022,000 | 1,738 |
| 2004-07-21 | 1,810 | 1,810 | 1,778 | 1,786 | 473,000 | 1,786 |
| 2004-07-20 | 1,750 | 1,787 | 1,733 | 1,787 | 811,000 | 1,787 |
| 2004-07-16 | 1,756 | 1,767 | 1,725 | 1,767 | 498,000 | 1,767 |
| 2004-07-15 | 1,760 | 1,786 | 1,745 | 1,767 | 567,000 | 1,767 |
| 2004-07-14 | 1,813 | 1,832 | 1,747 | 1,752 | 989,000 | 1,752 |
| 2004-07-13 | 1,859 | 1,860 | 1,805 | 1,813 | 564,000 | 1,813 |
| 2004-07-12 | 1,835 | 1,851 | 1,803 | 1,847 | 345,000 | 1,847 |
| 2004-07-09 | 1,767 | 1,828 | 1,767 | 1,805 | 844,000 | 1,805 |
| 2004-07-08 | 1,785 | 1,801 | 1,770 | 1,794 | 390,000 | 1,794 |
| 2004-07-07 | 1,762 | 1,800 | 1,755 | 1,785 | 911,000 | 1,785 |
| 2004-07-06 | 1,824 | 1,844 | 1,816 | 1,816 | 507,000 | 1,816 |
| 2004-07-05 | 1,866 | 1,879 | 1,834 | 1,843 | 557,000 | 1,843 |
| 2004-07-02 | 1,880 | 1,895 | 1,874 | 1,887 | 521,000 | 1,887 |
| 2004-07-01 | 1,893 | 1,910 | 1,879 | 1,895 | 642,000 | 1,895 |
| 2004-06-30 | 1,896 | 1,905 | 1,862 | 1,874 | 787,000 | 1,874 |
| 2004-06-29 | 1,868 | 1,933 | 1,854 | 1,916 | 1,045,000 | 1,916 |
| 2004-06-28 | 1,854 | 1,886 | 1,842 | 1,886 | 373,000 | 1,886 |
| 2004-06-25 | 1,861 | 1,878 | 1,828 | 1,856 | 962,000 | 1,856 |
| 2004-06-24 | 1,873 | 1,885 | 1,860 | 1,879 | 601,000 | 1,879 |
| 2004-06-23 | 1,875 | 1,888 | 1,834 | 1,860 | 724,000 | 1,860 |
| 2004-06-22 | 1,855 | 1,857 | 1,808 | 1,848 | 765,000 | 1,848 |
| 2004-06-21 | 1,854 | 1,899 | 1,846 | 1,872 | 867,000 | 1,872 |
| 2004-06-18 | 1,836 | 1,844 | 1,767 | 1,794 | 1,072,000 | 1,794 |
| 2004-06-17 | 1,885 | 1,895 | 1,850 | 1,866 | 873,000 | 1,866 |
| 2004-06-16 | 1,879 | 1,906 | 1,861 | 1,898 | 935,000 | 1,898 |
| 2004-06-15 | 1,900 | 1,900 | 1,835 | 1,840 | 763,000 | 1,840 |
| 2004-06-14 | 1,865 | 1,912 | 1,860 | 1,889 | 501,000 | 1,889 |
| 2004-06-11 | 1,864 | 1,893 | 1,851 | 1,876 | 2,292,000 | 1,876 |
| 2004-06-10 | 1,845 | 1,913 | 1,845 | 1,890 | 1,388,000 | 1,890 |
| 2004-06-09 | 1,871 | 1,900 | 1,848 | 1,875 | 800,000 | 1,875 |
| 2004-06-08 | 1,860 | 1,860 | 1,821 | 1,841 | 590,000 | 1,841 |
| 2004-06-07 | 1,750 | 1,860 | 1,750 | 1,833 | 805,000 | 1,833 |
| 2004-06-04 | 1,746 | 1,777 | 1,736 | 1,762 | 738,000 | 1,762 |
| 2004-06-03 | 1,800 | 1,808 | 1,740 | 1,757 | 784,000 | 1,757 |
| 2004-06-02 | 1,780 | 1,788 | 1,750 | 1,776 | 553,000 | 1,776 |
| 2004-06-01 | 1,771 | 1,819 | 1,771 | 1,787 | 294,000 | 1,787 |
| 2004-05-31 | 1,834 | 1,834 | 1,761 | 1,783 | 411,000 | 1,783 |
| 2004-05-28 | 1,800 | 1,813 | 1,766 | 1,813 | 540,000 | 1,813 |
| 2004-05-27 | 1,796 | 1,799 | 1,758 | 1,770 | 845,000 | 1,770 |
| 2004-05-26 | 1,771 | 1,818 | 1,771 | 1,817 | 839,000 | 1,817 |
| 2004-05-25 | 1,760 | 1,780 | 1,739 | 1,775 | 761,000 | 1,775 |
| 2004-05-24 | 1,839 | 1,860 | 1,732 | 1,752 | 1,973,000 | 1,752 |
| 2004-05-21 | 1,813 | 1,870 | 1,776 | 1,860 | 654,000 | 1,860 |
| 2004-05-20 | 1,800 | 1,844 | 1,750 | 1,774 | 911,000 | 1,774 |
| 2004-05-19 | 1,817 | 1,856 | 1,776 | 1,842 | 639,000 | 1,842 |
| 2004-05-18 | 1,772 | 1,821 | 1,750 | 1,787 | 777,000 | 1,787 |
| 2004-05-17 | 1,761 | 1,792 | 1,702 | 1,712 | 718,000 | 1,712 |
| 2004-05-14 | 1,746 | 1,846 | 1,746 | 1,817 | 1,431,000 | 1,817 |
| 2004-05-13 | 1,813 | 1,852 | 1,733 | 1,745 | 1,096,000 | 1,745 |
| 2004-05-12 | 1,851 | 1,877 | 1,814 | 1,873 | 654,000 | 1,873 |
| 2004-05-11 | 1,815 | 1,857 | 1,768 | 1,846 | 1,030,000 | 1,846 |
| 2004-05-10 | 1,979 | 1,979 | 1,821 | 1,843 | 1,237,000 | 1,843 |
| 2004-05-07 | 1,963 | 1,985 | 1,940 | 1,967 | 719,000 | 1,967 |
| 2004-05-06 | 1,993 | 1,993 | 1,911 | 1,933 | 1,013,000 | 1,933 |
| 2004-04-30 | 2,010 | 2,025 | 1,963 | 1,993 | 908,000 | 1,993 |
| 2004-04-28 | 2,060 | 2,080 | 2,040 | 2,070 | 529,000 | 2,070 |
| 2004-04-27 | 2,025 | 2,085 | 2,020 | 2,060 | 771,000 | 2,060 |
| 2004-04-26 | 2,000 | 2,030 | 1,990 | 1,992 | 500,000 | 1,992 |
| 2004-04-23 | 2,060 | 2,060 | 1,989 | 2,020 | 739,000 | 2,020 |
| 2004-04-22 | 2,020 | 2,060 | 2,000 | 2,035 | 738,000 | 2,035 |
| 2004-04-21 | 2,010 | 2,015 | 1,992 | 2,015 | 349,000 | 2,015 |
| 2004-04-20 | 2,050 | 2,065 | 2,020 | 2,025 | 404,000 | 2,025 |
| 2004-04-19 | 2,030 | 2,040 | 2,000 | 2,025 | 605,000 | 2,025 |
| 2004-04-16 | 1,990 | 2,030 | 1,975 | 2,015 | 572,000 | 2,015 |
| 2004-04-15 | 2,060 | 2,065 | 1,962 | 1,965 | 756,000 | 1,965 |
| 2004-04-14 | 2,055 | 2,075 | 2,040 | 2,050 | 519,000 | 2,050 |
| 2004-04-13 | 2,050 | 2,075 | 2,045 | 2,060 | 638,000 | 2,060 |
| 2004-04-12 | 1,985 | 2,040 | 1,972 | 2,015 | 458,000 | 2,015 |
| 2004-04-09 | 2,030 | 2,035 | 1,977 | 1,980 | 957,000 | 1,980 |
| 2004-04-08 | 2,035 | 2,040 | 2,010 | 2,030 | 457,000 | 2,030 |
| 2004-04-07 | 1,990 | 2,050 | 1,990 | 2,030 | 779,000 | 2,030 |
| 2004-04-06 | 2,055 | 2,075 | 2,025 | 2,070 | 728,000 | 2,070 |
| 2004-04-05 | 2,060 | 2,070 | 2,035 | 2,045 | 427,000 | 2,045 |
| 2004-04-02 | 2,070 | 2,095 | 2,045 | 2,055 | 608,000 | 2,055 |
| 2004-04-01 | 2,075 | 2,100 | 2,050 | 2,065 | 782,000 | 2,065 |
| 2004-03-31 | 1,986 | 2,070 | 1,986 | 2,070 | 759,000 | 2,070 |
| 2004-03-30 | 2,030 | 2,030 | 1,972 | 1,984 | 1,083,000 | 1,984 |
| 2004-03-29 | 2,075 | 2,075 | 2,000 | 2,030 | 916,000 | 2,030 |
| 2004-03-26 | 2,090 | 2,150 | 2,085 | 2,130 | 877,000 | 2,130 |
| 2004-03-25 | 2,000 | 2,065 | 1,998 | 2,055 | 838,000 | 2,055 |
| 2004-03-24 | 1,930 | 1,981 | 1,920 | 1,981 | 721,000 | 1,981 |
| 2004-03-23 | 1,899 | 1,930 | 1,880 | 1,902 | 633,000 | 1,902 |
| 2004-03-22 | 1,922 | 1,952 | 1,905 | 1,916 | 433,000 | 1,916 |
| 2004-03-19 | 1,939 | 1,982 | 1,925 | 1,952 | 987,000 | 1,952 |
| 2004-03-18 | 1,952 | 1,954 | 1,905 | 1,923 | 631,000 | 1,923 |
| 2004-03-17 | 1,900 | 1,943 | 1,897 | 1,922 | 621,000 | 1,922 |
| 2004-03-16 | 1,892 | 1,915 | 1,882 | 1,895 | 346,000 | 1,895 |
| 2004-03-15 | 1,870 | 1,909 | 1,861 | 1,900 | 532,000 | 1,900 |
| 2004-03-12 | 1,875 | 1,877 | 1,832 | 1,848 | 3,185,000 | 1,848 |
| 2004-03-11 | 1,899 | 1,924 | 1,882 | 1,902 | 882,000 | 1,902 |
| 2004-03-10 | 1,909 | 1,947 | 1,872 | 1,928 | 1,092,000 | 1,928 |
| 2004-03-09 | 1,887 | 1,911 | 1,885 | 1,911 | 1,029,000 | 1,911 |
| 2004-03-08 | 1,893 | 1,907 | 1,863 | 1,863 | 838,000 | 1,863 |
| 2004-03-05 | 1,899 | 1,902 | 1,860 | 1,891 | 691,000 | 1,891 |
| 2004-03-04 | 1,895 | 1,917 | 1,871 | 1,878 | 1,072,000 | 1,878 |
| 2004-03-03 | 1,855 | 1,896 | 1,847 | 1,874 | 973,000 | 1,874 |
| 2004-03-02 | 1,849 | 1,851 | 1,801 | 1,828 | 837,000 | 1,828 |
| 2004-03-01 | 1,791 | 1,846 | 1,787 | 1,824 | 1,360,000 | 1,824 |
| 2004-02-27 | 1,724 | 1,805 | 1,719 | 1,805 | 996,000 | 1,805 |
| 2004-02-26 | 1,696 | 1,729 | 1,677 | 1,723 | 604,000 | 1,723 |
| 2004-02-25 | 1,680 | 1,710 | 1,657 | 1,692 | 687,000 | 1,692 |
| 2004-02-24 | 1,701 | 1,707 | 1,646 | 1,655 | 596,000 | 1,655 |
| 2004-02-23 | 1,682 | 1,733 | 1,666 | 1,716 | 1,278,000 | 1,716 |
| 2004-02-20 | 1,667 | 1,698 | 1,651 | 1,655 | 477,000 | 1,655 |
| 2004-02-19 | 1,677 | 1,688 | 1,655 | 1,667 | 565,000 | 1,667 |
| 2004-02-18 | 1,649 | 1,720 | 1,644 | 1,693 | 1,263,000 | 1,693 |
| 2004-02-17 | 1,620 | 1,641 | 1,602 | 1,640 | 708,000 | 1,640 |
| 2004-02-16 | 1,567 | 1,630 | 1,566 | 1,596 | 444,000 | 1,596 |
| 2004-02-13 | 1,551 | 1,575 | 1,551 | 1,575 | 691,000 | 1,575 |
| 2004-02-12 | 1,552 | 1,574 | 1,534 | 1,572 | 1,029,000 | 1,572 |
| 2004-02-10 | 1,550 | 1,565 | 1,525 | 1,551 | 964,000 | 1,551 |
| 2004-02-09 | 1,533 | 1,579 | 1,510 | 1,568 | 2,569,000 | 1,568 |
| 2004-02-06 | 1,398 | 1,411 | 1,378 | 1,383 | 369,000 | 1,383 |
| 2004-02-05 | 1,376 | 1,392 | 1,370 | 1,378 | 286,000 | 1,378 |
| 2004-02-04 | 1,418 | 1,418 | 1,383 | 1,393 | 494,000 | 1,393 |
| 2004-02-03 | 1,405 | 1,410 | 1,370 | 1,398 | 763,000 | 1,398 |
| 2004-02-02 | 1,404 | 1,432 | 1,397 | 1,412 | 449,000 | 1,412 |
| 2004-01-30 | 1,383 | 1,401 | 1,382 | 1,397 | 668,000 | 1,397 |
| 2004-01-29 | 1,401 | 1,411 | 1,390 | 1,402 | 665,000 | 1,402 |
| 2004-01-28 | 1,439 | 1,454 | 1,410 | 1,430 | 724,000 | 1,430 |
| 2004-01-27 | 1,440 | 1,485 | 1,412 | 1,421 | 744,000 | 1,421 |
| 2004-01-26 | 1,421 | 1,447 | 1,387 | 1,432 | 723,000 | 1,432 |
| 2004-01-23 | 1,421 | 1,435 | 1,392 | 1,421 | 1,038,000 | 1,421 |
| 2004-01-22 | 1,462 | 1,470 | 1,431 | 1,441 | 775,000 | 1,441 |
| 2004-01-21 | 1,505 | 1,505 | 1,460 | 1,462 | 539,000 | 1,462 |
| 2004-01-20 | 1,495 | 1,520 | 1,482 | 1,507 | 474,000 | 1,507 |
| 2004-01-19 | 1,494 | 1,520 | 1,479 | 1,494 | 427,000 | 1,494 |
| 2004-01-16 | 1,445 | 1,477 | 1,422 | 1,461 | 323,000 | 1,461 |
| 2004-01-15 | 1,446 | 1,480 | 1,436 | 1,437 | 822,000 | 1,437 |
| 2004-01-14 | 1,460 | 1,485 | 1,458 | 1,466 | 687,000 | 1,466 |
| 2004-01-13 | 1,496 | 1,503 | 1,477 | 1,491 | 1,032,000 | 1,491 |
| 2004-01-09 | 1,550 | 1,560 | 1,523 | 1,536 | 862,000 | 1,536 |
| 2004-01-08 | 1,501 | 1,540 | 1,481 | 1,522 | 977,000 | 1,522 |
| 2004-01-07 | 1,512 | 1,538 | 1,501 | 1,513 | 594,000 | 1,513 |
| 2004-01-06 | 1,556 | 1,558 | 1,521 | 1,530 | 724,000 | 1,530 |
| 2004-01-05 | 1,499 | 1,570 | 1,497 | 1,557 | 333,000 | 1,557 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
