5909 (株)コロナ 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 | 1,560 | 1,574 | 1,556 | 1,572 | 4,700 | 1,572 |
| 2004-12-29 | 1,551 | 1,578 | 1,551 | 1,566 | 24,600 | 1,566 |
| 2004-12-28 | 1,571 | 1,600 | 1,570 | 1,572 | 26,200 | 1,572 |
| 2004-12-27 | 1,644 | 1,644 | 1,600 | 1,600 | 24,000 | 1,600 |
| 2004-12-24 | 1,570 | 1,590 | 1,570 | 1,588 | 15,900 | 1,588 |
| 2004-12-22 | 1,629 | 1,638 | 1,620 | 1,630 | 38,000 | 1,630 |
| 2004-12-21 | 1,600 | 1,629 | 1,591 | 1,629 | 13,900 | 1,629 |
| 2004-12-20 | 1,594 | 1,620 | 1,594 | 1,620 | 6,600 | 1,620 |
| 2004-12-17 | 1,585 | 1,595 | 1,580 | 1,595 | 4,900 | 1,595 |
| 2004-12-16 | 1,590 | 1,600 | 1,590 | 1,594 | 4,500 | 1,594 |
| 2004-12-15 | 1,540 | 1,585 | 1,540 | 1,585 | 6,600 | 1,585 |
| 2004-12-14 | 1,530 | 1,570 | 1,530 | 1,570 | 6,000 | 1,570 |
| 2004-12-13 | 1,549 | 1,579 | 1,548 | 1,555 | 10,600 | 1,555 |
| 2004-12-10 | 1,526 | 1,558 | 1,525 | 1,550 | 8,500 | 1,550 |
| 2004-12-09 | 1,535 | 1,565 | 1,535 | 1,556 | 8,900 | 1,556 |
| 2004-12-08 | 1,536 | 1,559 | 1,532 | 1,559 | 4,400 | 1,559 |
| 2004-12-07 | 1,585 | 1,589 | 1,501 | 1,530 | 6,600 | 1,530 |
| 2004-12-06 | 1,591 | 1,591 | 1,585 | 1,590 | 1,300 | 1,590 |
| 2004-12-03 | 1,648 | 1,648 | 1,580 | 1,580 | 18,900 | 1,580 |
| 2004-12-02 | 1,617 | 1,632 | 1,617 | 1,632 | 7,300 | 1,632 |
| 2004-12-01 | 1,642 | 1,642 | 1,611 | 1,611 | 4,700 | 1,611 |
| 2004-11-30 | 1,630 | 1,648 | 1,630 | 1,648 | 10,000 | 1,648 |
| 2004-11-29 | 1,590 | 1,650 | 1,580 | 1,640 | 18,700 | 1,640 |
| 2004-11-26 | 1,585 | 1,593 | 1,555 | 1,590 | 11,600 | 1,590 |
| 2004-11-25 | 1,567 | 1,585 | 1,555 | 1,585 | 2,900 | 1,585 |
| 2004-11-24 | 1,591 | 1,591 | 1,545 | 1,570 | 7,300 | 1,570 |
| 2004-11-22 | 1,565 | 1,580 | 1,525 | 1,580 | 3,100 | 1,580 |
| 2004-11-19 | 1,575 | 1,595 | 1,562 | 1,563 | 3,300 | 1,563 |
| 2004-11-18 | 1,570 | 1,600 | 1,550 | 1,575 | 8,700 | 1,575 |
| 2004-11-17 | 1,553 | 1,580 | 1,553 | 1,570 | 3,400 | 1,570 |
| 2004-11-16 | 1,553 | 1,560 | 1,551 | 1,551 | 700 | 1,551 |
| 2004-11-15 | 1,565 | 1,565 | 1,477 | 1,540 | 16,900 | 1,540 |
| 2004-11-12 | 1,610 | 1,610 | 1,595 | 1,595 | 1,900 | 1,595 |
| 2004-11-11 | 1,600 | 1,612 | 1,600 | 1,610 | 2,000 | 1,610 |
| 2004-11-10 | 1,580 | 1,580 | 1,552 | 1,580 | 5,500 | 1,580 |
| 2004-11-09 | 1,582 | 1,590 | 1,530 | 1,550 | 2,600 | 1,550 |
| 2004-11-08 | 1,611 | 1,625 | 1,611 | 1,625 | 6,000 | 1,625 |
| 2004-11-05 | 1,640 | 1,640 | 1,581 | 1,581 | 6,900 | 1,581 |
| 2004-11-04 | 1,631 | 1,645 | 1,628 | 1,628 | 23,000 | 1,628 |
| 2004-11-02 | 1,625 | 1,644 | 1,620 | 1,631 | 35,300 | 1,631 |
| 2004-11-01 | 1,610 | 1,630 | 1,605 | 1,630 | 21,600 | 1,630 |
| 2004-10-29 | 1,595 | 1,600 | 1,590 | 1,595 | 7,800 | 1,595 |
| 2004-10-28 | 1,650 | 1,650 | 1,615 | 1,625 | 6,600 | 1,625 |
| 2004-10-27 | 1,660 | 1,665 | 1,633 | 1,633 | 15,600 | 1,633 |
| 2004-10-26 | 1,605 | 1,640 | 1,581 | 1,640 | 11,800 | 1,640 |
| 2004-10-25 | 1,591 | 1,630 | 1,575 | 1,605 | 14,600 | 1,605 |
| 2004-10-22 | 1,652 | 1,658 | 1,630 | 1,651 | 7,400 | 1,651 |
| 2004-10-21 | 1,633 | 1,652 | 1,633 | 1,640 | 35,800 | 1,640 |
| 2004-10-20 | 1,600 | 1,638 | 1,596 | 1,631 | 22,000 | 1,631 |
| 2004-10-19 | 1,588 | 1,608 | 1,576 | 1,595 | 32,700 | 1,595 |
| 2004-10-18 | 1,575 | 1,576 | 1,570 | 1,576 | 3,300 | 1,576 |
| 2004-10-15 | 1,528 | 1,570 | 1,528 | 1,552 | 11,200 | 1,552 |
| 2004-10-14 | 1,550 | 1,550 | 1,530 | 1,540 | 2,300 | 1,540 |
| 2004-10-13 | 1,546 | 1,557 | 1,545 | 1,550 | 6,100 | 1,550 |
| 2004-10-12 | 1,547 | 1,550 | 1,545 | 1,545 | 7,500 | 1,545 |
| 2004-10-08 | 1,547 | 1,550 | 1,510 | 1,548 | 14,000 | 1,548 |
| 2004-10-07 | 1,540 | 1,554 | 1,530 | 1,530 | 1,300 | 1,530 |
| 2004-10-06 | 1,535 | 1,535 | 1,506 | 1,530 | 9,500 | 1,530 |
| 2004-10-05 | 1,503 | 1,510 | 1,503 | 1,507 | 1,600 | 1,507 |
| 2004-10-04 | 1,569 | 1,569 | 1,530 | 1,531 | 6,600 | 1,531 |
| 2004-10-01 | 1,504 | 1,510 | 1,487 | 1,500 | 5,800 | 1,500 |
| 2004-09-30 | 1,518 | 1,536 | 1,487 | 1,529 | 8,600 | 1,529 |
| 2004-09-29 | 1,561 | 1,561 | 1,540 | 1,548 | 4,200 | 1,548 |
| 2004-09-28 | 1,580 | 1,580 | 1,530 | 1,551 | 19,100 | 1,551 |
| 2004-09-27 | 1,590 | 1,590 | 1,575 | 1,580 | 22,800 | 1,580 |
| 2004-09-24 | 1,600 | 1,600 | 1,590 | 1,600 | 22,600 | 1,600 |
| 2004-09-22 | 1,600 | 1,602 | 1,588 | 1,593 | 27,600 | 1,593 |
| 2004-09-21 | 1,590 | 1,595 | 1,582 | 1,587 | 9,000 | 1,587 |
| 2004-09-17 | 1,581 | 1,590 | 1,571 | 1,575 | 169,600 | 1,575 |
| 2004-09-16 | 1,570 | 1,585 | 1,570 | 1,575 | 59,900 | 1,575 |
| 2004-09-15 | 1,575 | 1,580 | 1,561 | 1,570 | 20,700 | 1,570 |
| 2004-09-14 | 1,575 | 1,576 | 1,575 | 1,575 | 10,500 | 1,575 |
| 2004-09-13 | 1,579 | 1,579 | 1,570 | 1,576 | 12,700 | 1,576 |
| 2004-09-10 | 1,571 | 1,580 | 1,571 | 1,577 | 3,600 | 1,577 |
| 2004-09-09 | 1,562 | 1,580 | 1,562 | 1,576 | 5,900 | 1,576 |
| 2004-09-08 | 1,579 | 1,579 | 1,555 | 1,562 | 2,000 | 1,562 |
| 2004-09-07 | 1,590 | 1,590 | 1,578 | 1,578 | 3,500 | 1,578 |
| 2004-09-06 | 1,595 | 1,600 | 1,510 | 1,590 | 3,100 | 1,590 |
| 2004-09-03 | 1,599 | 1,603 | 1,595 | 1,600 | 13,800 | 1,600 |
| 2004-09-02 | 1,586 | 1,593 | 1,586 | 1,590 | 10,200 | 1,590 |
| 2004-09-01 | 1,550 | 1,585 | 1,550 | 1,581 | 11,100 | 1,581 |
| 2004-08-31 | 1,545 | 1,557 | 1,545 | 1,550 | 15,500 | 1,550 |
| 2004-08-30 | 1,520 | 1,550 | 1,520 | 1,545 | 11,900 | 1,545 |
| 2004-08-27 | 1,497 | 1,500 | 1,495 | 1,500 | 13,900 | 1,500 |
| 2004-08-26 | 1,480 | 1,489 | 1,479 | 1,489 | 7,100 | 1,489 |
| 2004-08-25 | 1,484 | 1,484 | 1,470 | 1,470 | 5,100 | 1,470 |
| 2004-08-24 | 1,460 | 1,465 | 1,449 | 1,460 | 11,300 | 1,460 |
| 2004-08-23 | 1,461 | 1,470 | 1,455 | 1,458 | 17,700 | 1,458 |
| 2004-08-20 | 1,455 | 1,515 | 1,452 | 1,491 | 13,000 | 1,491 |
| 2004-08-19 | 1,489 | 1,490 | 1,480 | 1,489 | 13,500 | 1,489 |
| 2004-08-18 | 1,490 | 1,490 | 1,476 | 1,490 | 9,200 | 1,490 |
| 2004-08-17 | 1,490 | 1,490 | 1,460 | 1,480 | 3,700 | 1,480 |
| 2004-08-16 | 1,496 | 1,500 | 1,455 | 1,490 | 5,700 | 1,490 |
| 2004-08-13 | 1,489 | 1,499 | 1,489 | 1,495 | 6,000 | 1,495 |
| 2004-08-12 | 1,466 | 1,480 | 1,460 | 1,469 | 8,200 | 1,469 |
| 2004-08-11 | 1,496 | 1,499 | 1,466 | 1,478 | 12,000 | 1,478 |
| 2004-08-10 | 1,495 | 1,499 | 1,490 | 1,495 | 11,400 | 1,495 |
| 2004-08-09 | 1,498 | 1,502 | 1,495 | 1,498 | 4,100 | 1,498 |
| 2004-08-06 | 1,520 | 1,520 | 1,498 | 1,502 | 14,800 | 1,502 |
| 2004-08-05 | 1,530 | 1,540 | 1,495 | 1,540 | 8,400 | 1,540 |
| 2004-08-04 | 1,550 | 1,560 | 1,549 | 1,560 | 7,100 | 1,560 |
| 2004-08-03 | 1,600 | 1,600 | 1,585 | 1,590 | 8,600 | 1,590 |
| 2004-08-02 | 1,585 | 1,610 | 1,581 | 1,610 | 8,000 | 1,610 |
| 2004-07-30 | 1,590 | 1,593 | 1,585 | 1,585 | 8,700 | 1,585 |
| 2004-07-29 | 1,580 | 1,595 | 1,580 | 1,595 | 7,900 | 1,595 |
| 2004-07-28 | 1,597 | 1,597 | 1,581 | 1,585 | 6,800 | 1,585 |
| 2004-07-27 | 1,600 | 1,600 | 1,595 | 1,597 | 6,800 | 1,597 |
| 2004-07-26 | 1,591 | 1,620 | 1,588 | 1,614 | 13,700 | 1,614 |
| 2004-07-23 | 1,600 | 1,605 | 1,591 | 1,591 | 17,200 | 1,591 |
| 2004-07-22 | 1,625 | 1,638 | 1,600 | 1,600 | 21,600 | 1,600 |
| 2004-07-21 | 1,611 | 1,625 | 1,608 | 1,625 | 21,200 | 1,625 |
| 2004-07-20 | 1,580 | 1,610 | 1,561 | 1,610 | 32,400 | 1,610 |
| 2004-07-16 | 1,603 | 1,603 | 1,583 | 1,590 | 14,900 | 1,590 |
| 2004-07-15 | 1,602 | 1,615 | 1,601 | 1,605 | 13,700 | 1,605 |
| 2004-07-14 | 1,610 | 1,620 | 1,605 | 1,620 | 20,300 | 1,620 |
| 2004-07-13 | 1,625 | 1,636 | 1,614 | 1,630 | 24,200 | 1,630 |
| 2004-07-12 | 1,601 | 1,618 | 1,600 | 1,617 | 16,600 | 1,617 |
| 2004-07-09 | 1,596 | 1,604 | 1,585 | 1,604 | 12,000 | 1,604 |
| 2004-07-08 | 1,590 | 1,600 | 1,587 | 1,596 | 15,400 | 1,596 |
| 2004-07-07 | 1,629 | 1,629 | 1,599 | 1,610 | 21,000 | 1,610 |
| 2004-07-06 | 1,627 | 1,630 | 1,600 | 1,600 | 19,500 | 1,600 |
| 2004-07-05 | 1,645 | 1,645 | 1,620 | 1,628 | 11,800 | 1,628 |
| 2004-07-02 | 1,670 | 1,680 | 1,620 | 1,640 | 40,100 | 1,640 |
| 2004-07-01 | 1,610 | 1,610 | 1,592 | 1,610 | 27,700 | 1,610 |
| 2004-06-30 | 1,581 | 1,590 | 1,570 | 1,590 | 31,000 | 1,590 |
| 2004-06-29 | 1,575 | 1,578 | 1,570 | 1,575 | 28,500 | 1,575 |
| 2004-06-28 | 1,580 | 1,597 | 1,573 | 1,573 | 21,400 | 1,573 |
| 2004-06-25 | 1,600 | 1,600 | 1,570 | 1,579 | 13,400 | 1,579 |
| 2004-06-24 | 1,568 | 1,583 | 1,567 | 1,568 | 14,500 | 1,568 |
| 2004-06-23 | 1,590 | 1,590 | 1,567 | 1,567 | 30,000 | 1,567 |
| 2004-06-22 | 1,600 | 1,600 | 1,588 | 1,589 | 23,100 | 1,589 |
| 2004-06-21 | 1,600 | 1,600 | 1,577 | 1,582 | 4,900 | 1,582 |
| 2004-06-18 | 1,562 | 1,578 | 1,558 | 1,576 | 8,700 | 1,576 |
| 2004-06-17 | 1,586 | 1,594 | 1,550 | 1,562 | 28,500 | 1,562 |
| 2004-06-16 | 1,629 | 1,629 | 1,585 | 1,597 | 17,200 | 1,597 |
| 2004-06-15 | 1,620 | 1,630 | 1,615 | 1,617 | 26,800 | 1,617 |
| 2004-06-14 | 1,578 | 1,620 | 1,572 | 1,607 | 45,900 | 1,607 |
| 2004-06-11 | 1,550 | 1,559 | 1,546 | 1,559 | 37,800 | 1,559 |
| 2004-06-10 | 1,532 | 1,549 | 1,532 | 1,549 | 64,800 | 1,549 |
| 2004-06-09 | 1,540 | 1,542 | 1,532 | 1,532 | 23,000 | 1,532 |
| 2004-06-08 | 1,548 | 1,548 | 1,530 | 1,535 | 13,800 | 1,535 |
| 2004-06-07 | 1,534 | 1,543 | 1,518 | 1,520 | 11,700 | 1,520 |
| 2004-06-04 | 1,530 | 1,534 | 1,498 | 1,534 | 14,000 | 1,534 |
| 2004-06-03 | 1,540 | 1,550 | 1,530 | 1,532 | 25,400 | 1,532 |
| 2004-06-02 | 1,550 | 1,552 | 1,535 | 1,535 | 9,000 | 1,535 |
| 2004-06-01 | 1,551 | 1,551 | 1,532 | 1,547 | 7,700 | 1,547 |
| 2004-05-31 | 1,572 | 1,572 | 1,542 | 1,560 | 8,100 | 1,560 |
| 2004-05-28 | 1,578 | 1,578 | 1,567 | 1,572 | 4,300 | 1,572 |
| 2004-05-27 | 1,589 | 1,590 | 1,555 | 1,578 | 26,100 | 1,578 |
| 2004-05-26 | 1,579 | 1,590 | 1,579 | 1,585 | 11,200 | 1,585 |
| 2004-05-25 | 1,599 | 1,599 | 1,577 | 1,577 | 8,000 | 1,577 |
| 2004-05-24 | 1,562 | 1,600 | 1,551 | 1,579 | 29,600 | 1,579 |
| 2004-05-21 | 1,531 | 1,547 | 1,525 | 1,532 | 23,300 | 1,532 |
| 2004-05-20 | 1,510 | 1,550 | 1,510 | 1,521 | 83,500 | 1,521 |
| 2004-05-19 | 1,600 | 1,600 | 1,480 | 1,500 | 215,200 | 1,500 |
| 2004-05-18 | 1,580 | 1,610 | 1,580 | 1,603 | 13,200 | 1,603 |
| 2004-05-17 | 1,680 | 1,680 | 1,590 | 1,610 | 38,600 | 1,610 |
| 2004-05-14 | 1,700 | 1,724 | 1,680 | 1,680 | 12,700 | 1,680 |
| 2004-05-13 | 1,720 | 1,725 | 1,720 | 1,725 | 8,200 | 1,725 |
| 2004-05-12 | 1,728 | 1,750 | 1,728 | 1,735 | 22,800 | 1,735 |
| 2004-05-11 | 1,701 | 1,788 | 1,701 | 1,758 | 10,700 | 1,758 |
| 2004-05-10 | 1,810 | 1,819 | 1,780 | 1,810 | 47,500 | 1,810 |
| 2004-05-07 | 1,810 | 1,822 | 1,810 | 1,822 | 6,300 | 1,822 |
| 2004-05-06 | 1,820 | 1,840 | 1,820 | 1,821 | 7,700 | 1,821 |
| 2004-04-30 | 1,793 | 1,814 | 1,770 | 1,814 | 7,700 | 1,814 |
| 2004-04-28 | 1,728 | 1,800 | 1,728 | 1,800 | 18,900 | 1,800 |
| 2004-04-27 | 1,750 | 1,750 | 1,700 | 1,731 | 41,000 | 1,731 |
| 2004-04-26 | 1,811 | 1,811 | 1,720 | 1,760 | 31,700 | 1,760 |
| 2004-04-23 | 1,846 | 1,864 | 1,821 | 1,821 | 10,600 | 1,821 |
| 2004-04-22 | 1,872 | 1,874 | 1,850 | 1,870 | 26,900 | 1,870 |
| 2004-04-21 | 1,870 | 1,870 | 1,861 | 1,864 | 33,500 | 1,864 |
| 2004-04-20 | 1,835 | 1,874 | 1,823 | 1,865 | 45,000 | 1,865 |
| 2004-04-19 | 1,940 | 1,940 | 1,801 | 1,841 | 82,400 | 1,841 |
| 2004-04-16 | 1,970 | 1,970 | 1,930 | 1,953 | 58,800 | 1,953 |
| 2004-04-15 | 1,990 | 1,990 | 1,966 | 1,970 | 63,200 | 1,970 |
| 2004-04-14 | 2,005 | 2,010 | 1,980 | 1,990 | 66,100 | 1,990 |
| 2004-04-13 | 2,010 | 2,020 | 1,985 | 2,020 | 51,300 | 2,020 |
| 2004-04-12 | 1,974 | 2,010 | 1,963 | 1,994 | 29,900 | 1,994 |
| 2004-04-09 | 1,960 | 1,988 | 1,925 | 1,962 | 55,300 | 1,962 |
| 2004-04-08 | 1,950 | 2,040 | 1,945 | 2,000 | 152,300 | 2,000 |
| 2004-04-07 | 1,900 | 1,934 | 1,890 | 1,934 | 57,700 | 1,934 |
| 2004-04-06 | 1,910 | 1,920 | 1,870 | 1,902 | 94,600 | 1,902 |
| 2004-04-05 | 1,781 | 1,850 | 1,775 | 1,850 | 66,100 | 1,850 |
| 2004-04-02 | 1,750 | 1,760 | 1,748 | 1,760 | 101,000 | 1,760 |
| 2004-04-01 | 1,805 | 1,827 | 1,756 | 1,756 | 53,200 | 1,756 |
| 2004-03-31 | 1,850 | 1,850 | 1,730 | 1,835 | 57,600 | 1,835 |
| 2004-03-30 | 1,800 | 1,871 | 1,790 | 1,870 | 151,700 | 1,870 |
| 2004-03-29 | 1,701 | 1,810 | 1,694 | 1,800 | 87,700 | 1,800 |
| 2004-03-26 | 1,700 | 1,710 | 1,654 | 1,660 | 103,200 | 1,660 |
| 2004-03-25 | 1,549 | 1,655 | 1,549 | 1,654 | 138,700 | 1,654 |
| 2004-03-24 | 1,528 | 1,534 | 1,510 | 1,529 | 21,600 | 1,529 |
| 2004-03-23 | 1,515 | 1,515 | 1,500 | 1,510 | 22,000 | 1,510 |
| 2004-03-22 | 1,500 | 1,510 | 1,490 | 1,510 | 49,100 | 1,510 |
| 2004-03-19 | 1,500 | 1,513 | 1,485 | 1,510 | 44,200 | 1,510 |
| 2004-03-18 | 1,530 | 1,548 | 1,501 | 1,507 | 43,800 | 1,507 |
| 2004-03-17 | 1,420 | 1,490 | 1,420 | 1,485 | 83,100 | 1,485 |
| 2004-03-16 | 1,420 | 1,425 | 1,415 | 1,419 | 48,500 | 1,419 |
| 2004-03-15 | 1,420 | 1,420 | 1,411 | 1,411 | 37,500 | 1,411 |
| 2004-03-12 | 1,390 | 1,414 | 1,387 | 1,407 | 55,500 | 1,407 |
| 2004-03-11 | 1,390 | 1,395 | 1,383 | 1,390 | 59,000 | 1,390 |
| 2004-03-10 | 1,394 | 1,394 | 1,389 | 1,392 | 37,900 | 1,392 |
| 2004-03-09 | 1,390 | 1,397 | 1,385 | 1,393 | 39,800 | 1,393 |
| 2004-03-08 | 1,386 | 1,391 | 1,365 | 1,383 | 87,800 | 1,383 |
| 2004-03-05 | 1,348 | 1,360 | 1,347 | 1,355 | 111,100 | 1,355 |
| 2004-03-04 | 1,335 | 1,346 | 1,329 | 1,345 | 71,600 | 1,345 |
| 2004-03-03 | 1,339 | 1,339 | 1,321 | 1,333 | 29,700 | 1,333 |
| 2004-03-02 | 1,326 | 1,333 | 1,319 | 1,319 | 55,900 | 1,319 |
| 2004-03-01 | 1,311 | 1,342 | 1,311 | 1,321 | 30,700 | 1,321 |
| 2004-02-27 | 1,290 | 1,317 | 1,285 | 1,301 | 89,300 | 1,301 |
| 2004-02-26 | 1,280 | 1,284 | 1,265 | 1,281 | 30,300 | 1,281 |
| 2004-02-25 | 1,292 | 1,293 | 1,265 | 1,275 | 85,500 | 1,275 |
| 2004-02-24 | 1,330 | 1,335 | 1,285 | 1,292 | 104,600 | 1,292 |
| 2004-02-23 | 1,255 | 1,348 | 1,255 | 1,330 | 258,300 | 1,330 |
| 2004-02-20 | 1,425 | 1,450 | 1,425 | 1,435 | 57,900 | 1,435 |
| 2004-02-19 | 1,420 | 1,434 | 1,418 | 1,431 | 27,100 | 1,431 |
| 2004-02-18 | 1,440 | 1,441 | 1,420 | 1,431 | 33,800 | 1,431 |
| 2004-02-17 | 1,420 | 1,437 | 1,411 | 1,435 | 34,100 | 1,435 |
| 2004-02-16 | 1,449 | 1,449 | 1,439 | 1,440 | 27,300 | 1,440 |
| 2004-02-13 | 1,430 | 1,439 | 1,430 | 1,439 | 16,600 | 1,439 |
| 2004-02-12 | 1,410 | 1,444 | 1,406 | 1,440 | 35,100 | 1,440 |
| 2004-02-10 | 1,419 | 1,439 | 1,415 | 1,430 | 38,700 | 1,430 |
| 2004-02-09 | 1,390 | 1,429 | 1,385 | 1,429 | 53,700 | 1,429 |
| 2004-02-06 | 1,378 | 1,390 | 1,365 | 1,384 | 20,800 | 1,384 |
| 2004-02-05 | 1,356 | 1,376 | 1,352 | 1,370 | 79,600 | 1,370 |
| 2004-02-04 | 1,429 | 1,435 | 1,388 | 1,388 | 48,100 | 1,388 |
| 2004-02-03 | 1,450 | 1,459 | 1,421 | 1,425 | 48,300 | 1,425 |
| 2004-02-02 | 1,426 | 1,459 | 1,426 | 1,450 | 43,400 | 1,450 |
| 2004-01-30 | 1,430 | 1,430 | 1,422 | 1,425 | 50,000 | 1,425 |
| 2004-01-29 | 1,437 | 1,437 | 1,428 | 1,428 | 21,700 | 1,428 |
| 2004-01-28 | 1,452 | 1,465 | 1,440 | 1,440 | 61,600 | 1,440 |
| 2004-01-27 | 1,472 | 1,480 | 1,455 | 1,455 | 33,300 | 1,455 |
| 2004-01-26 | 1,465 | 1,472 | 1,456 | 1,471 | 29,600 | 1,471 |
| 2004-01-23 | 1,458 | 1,465 | 1,443 | 1,455 | 62,500 | 1,455 |
| 2004-01-22 | 1,480 | 1,480 | 1,465 | 1,470 | 39,100 | 1,470 |
| 2004-01-21 | 1,503 | 1,503 | 1,476 | 1,480 | 28,400 | 1,480 |
| 2004-01-20 | 1,495 | 1,522 | 1,495 | 1,500 | 53,300 | 1,500 |
| 2004-01-19 | 1,433 | 1,490 | 1,433 | 1,489 | 55,500 | 1,489 |
| 2004-01-16 | 1,431 | 1,432 | 1,420 | 1,429 | 42,300 | 1,429 |
| 2004-01-15 | 1,482 | 1,482 | 1,431 | 1,431 | 77,500 | 1,431 |
| 2004-01-14 | 1,505 | 1,507 | 1,471 | 1,482 | 73,900 | 1,482 |
| 2004-01-13 | 1,520 | 1,549 | 1,500 | 1,500 | 74,300 | 1,500 |
| 2004-01-09 | 1,522 | 1,529 | 1,514 | 1,516 | 39,400 | 1,516 |
| 2004-01-08 | 1,532 | 1,540 | 1,509 | 1,511 | 57,900 | 1,511 |
| 2004-01-07 | 1,540 | 1,547 | 1,525 | 1,528 | 38,000 | 1,528 |
| 2004-01-06 | 1,550 | 1,560 | 1,540 | 1,540 | 17,100 | 1,540 |
| 2004-01-05 | 1,570 | 1,570 | 1,542 | 1,542 | 9,300 | 1,542 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株
