6349 (株)小森コーポレーション 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 | 1,490 | 1,496 | 1,489 | 1,496 | 42,000 | 1,496 |
| 2004-12-29 | 1,499 | 1,505 | 1,487 | 1,489 | 111,000 | 1,489 |
| 2004-12-28 | 1,475 | 1,486 | 1,475 | 1,483 | 126,000 | 1,483 |
| 2004-12-27 | 1,483 | 1,490 | 1,468 | 1,474 | 180,000 | 1,474 |
| 2004-12-24 | 1,470 | 1,485 | 1,462 | 1,473 | 420,000 | 1,473 |
| 2004-12-22 | 1,399 | 1,445 | 1,399 | 1,441 | 383,000 | 1,441 |
| 2004-12-21 | 1,400 | 1,405 | 1,379 | 1,382 | 508,000 | 1,382 |
| 2004-12-20 | 1,388 | 1,405 | 1,382 | 1,396 | 220,000 | 1,396 |
| 2004-12-17 | 1,388 | 1,392 | 1,375 | 1,383 | 438,000 | 1,383 |
| 2004-12-16 | 1,407 | 1,409 | 1,392 | 1,403 | 174,000 | 1,403 |
| 2004-12-15 | 1,409 | 1,409 | 1,390 | 1,391 | 194,000 | 1,391 |
| 2004-12-14 | 1,380 | 1,390 | 1,362 | 1,390 | 245,000 | 1,390 |
| 2004-12-13 | 1,380 | 1,387 | 1,373 | 1,385 | 141,000 | 1,385 |
| 2004-12-10 | 1,377 | 1,380 | 1,368 | 1,371 | 281,000 | 1,371 |
| 2004-12-09 | 1,399 | 1,400 | 1,375 | 1,377 | 176,000 | 1,377 |
| 2004-12-08 | 1,391 | 1,409 | 1,391 | 1,407 | 153,000 | 1,407 |
| 2004-12-07 | 1,435 | 1,435 | 1,392 | 1,395 | 320,000 | 1,395 |
| 2004-12-06 | 1,415 | 1,437 | 1,409 | 1,437 | 248,000 | 1,437 |
| 2004-12-03 | 1,436 | 1,436 | 1,413 | 1,434 | 111,000 | 1,434 |
| 2004-12-02 | 1,428 | 1,440 | 1,424 | 1,430 | 78,000 | 1,430 |
| 2004-12-01 | 1,420 | 1,420 | 1,401 | 1,401 | 105,000 | 1,401 |
| 2004-11-30 | 1,420 | 1,425 | 1,412 | 1,420 | 228,000 | 1,420 |
| 2004-11-29 | 1,411 | 1,430 | 1,411 | 1,420 | 109,000 | 1,420 |
| 2004-11-26 | 1,424 | 1,430 | 1,410 | 1,417 | 122,000 | 1,417 |
| 2004-11-25 | 1,406 | 1,412 | 1,384 | 1,405 | 211,000 | 1,405 |
| 2004-11-24 | 1,405 | 1,426 | 1,405 | 1,406 | 157,000 | 1,406 |
| 2004-11-22 | 1,423 | 1,423 | 1,385 | 1,403 | 188,000 | 1,403 |
| 2004-11-19 | 1,440 | 1,440 | 1,424 | 1,424 | 138,000 | 1,424 |
| 2004-11-18 | 1,442 | 1,452 | 1,425 | 1,430 | 142,000 | 1,430 |
| 2004-11-17 | 1,456 | 1,464 | 1,434 | 1,434 | 199,000 | 1,434 |
| 2004-11-16 | 1,452 | 1,471 | 1,449 | 1,455 | 182,000 | 1,455 |
| 2004-11-15 | 1,447 | 1,475 | 1,441 | 1,459 | 215,000 | 1,459 |
| 2004-11-12 | 1,450 | 1,454 | 1,430 | 1,446 | 181,000 | 1,446 |
| 2004-11-11 | 1,465 | 1,470 | 1,451 | 1,455 | 99,000 | 1,455 |
| 2004-11-10 | 1,467 | 1,475 | 1,462 | 1,469 | 117,000 | 1,469 |
| 2004-11-09 | 1,470 | 1,473 | 1,459 | 1,466 | 150,000 | 1,466 |
| 2004-11-08 | 1,460 | 1,474 | 1,460 | 1,465 | 186,000 | 1,465 |
| 2004-11-05 | 1,460 | 1,464 | 1,447 | 1,460 | 96,000 | 1,460 |
| 2004-11-04 | 1,450 | 1,459 | 1,438 | 1,446 | 135,000 | 1,446 |
| 2004-11-02 | 1,439 | 1,455 | 1,435 | 1,446 | 207,000 | 1,446 |
| 2004-11-01 | 1,452 | 1,466 | 1,433 | 1,450 | 175,000 | 1,450 |
| 2004-10-29 | 1,463 | 1,472 | 1,457 | 1,461 | 219,000 | 1,461 |
| 2004-10-28 | 1,449 | 1,458 | 1,438 | 1,451 | 183,000 | 1,451 |
| 2004-10-27 | 1,444 | 1,450 | 1,426 | 1,446 | 127,000 | 1,446 |
| 2004-10-26 | 1,447 | 1,447 | 1,408 | 1,408 | 121,000 | 1,408 |
| 2004-10-25 | 1,423 | 1,445 | 1,418 | 1,444 | 319,000 | 1,444 |
| 2004-10-22 | 1,449 | 1,459 | 1,430 | 1,442 | 338,000 | 1,442 |
| 2004-10-21 | 1,458 | 1,458 | 1,440 | 1,449 | 374,000 | 1,449 |
| 2004-10-20 | 1,471 | 1,476 | 1,457 | 1,467 | 375,000 | 1,467 |
| 2004-10-19 | 1,457 | 1,481 | 1,457 | 1,470 | 346,000 | 1,470 |
| 2004-10-18 | 1,431 | 1,461 | 1,431 | 1,453 | 452,000 | 1,453 |
| 2004-10-15 | 1,413 | 1,439 | 1,410 | 1,420 | 223,000 | 1,420 |
| 2004-10-14 | 1,415 | 1,428 | 1,405 | 1,407 | 353,000 | 1,407 |
| 2004-10-13 | 1,428 | 1,446 | 1,428 | 1,431 | 225,000 | 1,431 |
| 2004-10-12 | 1,445 | 1,460 | 1,426 | 1,428 | 164,000 | 1,428 |
| 2004-10-08 | 1,437 | 1,438 | 1,422 | 1,436 | 160,000 | 1,436 |
| 2004-10-07 | 1,441 | 1,460 | 1,420 | 1,427 | 324,000 | 1,427 |
| 2004-10-06 | 1,416 | 1,446 | 1,415 | 1,441 | 294,000 | 1,441 |
| 2004-10-05 | 1,412 | 1,452 | 1,409 | 1,445 | 326,000 | 1,445 |
| 2004-10-04 | 1,399 | 1,435 | 1,387 | 1,425 | 572,000 | 1,425 |
| 2004-10-01 | 1,371 | 1,406 | 1,368 | 1,399 | 432,000 | 1,399 |
| 2004-09-30 | 1,372 | 1,420 | 1,372 | 1,401 | 210,000 | 1,401 |
| 2004-09-29 | 1,362 | 1,395 | 1,359 | 1,364 | 364,000 | 1,364 |
| 2004-09-28 | 1,380 | 1,395 | 1,374 | 1,382 | 252,000 | 1,382 |
| 2004-09-27 | 1,406 | 1,410 | 1,373 | 1,379 | 298,000 | 1,379 |
| 2004-09-24 | 1,423 | 1,423 | 1,409 | 1,415 | 188,000 | 1,415 |
| 2004-09-22 | 1,461 | 1,465 | 1,432 | 1,438 | 269,000 | 1,438 |
| 2004-09-21 | 1,428 | 1,460 | 1,425 | 1,441 | 345,000 | 1,441 |
| 2004-09-17 | 1,459 | 1,459 | 1,427 | 1,433 | 554,000 | 1,433 |
| 2004-09-16 | 1,455 | 1,465 | 1,445 | 1,462 | 391,000 | 1,462 |
| 2004-09-15 | 1,502 | 1,517 | 1,464 | 1,471 | 351,000 | 1,471 |
| 2004-09-14 | 1,522 | 1,530 | 1,510 | 1,522 | 229,000 | 1,522 |
| 2004-09-13 | 1,500 | 1,520 | 1,496 | 1,513 | 117,000 | 1,513 |
| 2004-09-10 | 1,525 | 1,525 | 1,475 | 1,493 | 744,000 | 1,493 |
| 2004-09-09 | 1,516 | 1,550 | 1,516 | 1,538 | 578,000 | 1,538 |
| 2004-09-08 | 1,516 | 1,552 | 1,501 | 1,510 | 606,000 | 1,510 |
| 2004-09-07 | 1,489 | 1,499 | 1,480 | 1,499 | 349,000 | 1,499 |
| 2004-09-06 | 1,497 | 1,510 | 1,471 | 1,498 | 849,000 | 1,498 |
| 2004-09-03 | 1,560 | 1,568 | 1,525 | 1,527 | 294,000 | 1,527 |
| 2004-09-02 | 1,558 | 1,584 | 1,557 | 1,566 | 475,000 | 1,566 |
| 2004-09-01 | 1,536 | 1,571 | 1,534 | 1,556 | 486,000 | 1,556 |
| 2004-08-31 | 1,491 | 1,534 | 1,491 | 1,534 | 774,000 | 1,534 |
| 2004-08-30 | 1,465 | 1,498 | 1,464 | 1,471 | 643,000 | 1,471 |
| 2004-08-27 | 1,450 | 1,451 | 1,435 | 1,445 | 461,000 | 1,445 |
| 2004-08-26 | 1,460 | 1,461 | 1,424 | 1,430 | 815,000 | 1,430 |
| 2004-08-25 | 1,470 | 1,471 | 1,433 | 1,442 | 995,000 | 1,442 |
| 2004-08-24 | 1,525 | 1,545 | 1,481 | 1,489 | 772,000 | 1,489 |
| 2004-08-23 | 1,581 | 1,599 | 1,532 | 1,535 | 605,000 | 1,535 |
| 2004-08-20 | 1,591 | 1,610 | 1,571 | 1,590 | 147,000 | 1,590 |
| 2004-08-19 | 1,564 | 1,601 | 1,564 | 1,590 | 117,000 | 1,590 |
| 2004-08-18 | 1,560 | 1,587 | 1,554 | 1,564 | 103,000 | 1,564 |
| 2004-08-17 | 1,591 | 1,630 | 1,560 | 1,560 | 218,000 | 1,560 |
| 2004-08-16 | 1,633 | 1,633 | 1,455 | 1,456 | 181,000 | 1,456 |
| 2004-08-13 | 1,620 | 1,625 | 1,600 | 1,614 | 172,000 | 1,614 |
| 2004-08-12 | 1,600 | 1,644 | 1,600 | 1,620 | 88,000 | 1,620 |
| 2004-08-11 | 1,625 | 1,625 | 1,580 | 1,599 | 59,000 | 1,599 |
| 2004-08-10 | 1,575 | 1,595 | 1,559 | 1,595 | 87,000 | 1,595 |
| 2004-08-09 | 1,585 | 1,585 | 1,513 | 1,574 | 172,000 | 1,574 |
| 2004-08-06 | 1,596 | 1,609 | 1,573 | 1,609 | 217,000 | 1,609 |
| 2004-08-05 | 1,609 | 1,626 | 1,609 | 1,626 | 111,000 | 1,626 |
| 2004-08-04 | 1,668 | 1,669 | 1,609 | 1,627 | 135,000 | 1,627 |
| 2004-08-03 | 1,680 | 1,685 | 1,660 | 1,668 | 105,000 | 1,668 |
| 2004-08-02 | 1,680 | 1,707 | 1,663 | 1,680 | 122,000 | 1,680 |
| 2004-07-30 | 1,716 | 1,723 | 1,685 | 1,708 | 93,000 | 1,708 |
| 2004-07-29 | 1,709 | 1,717 | 1,635 | 1,656 | 249,000 | 1,656 |
| 2004-07-28 | 1,700 | 1,730 | 1,697 | 1,725 | 181,000 | 1,725 |
| 2004-07-27 | 1,700 | 1,723 | 1,685 | 1,700 | 214,000 | 1,700 |
| 2004-07-26 | 1,699 | 1,700 | 1,680 | 1,699 | 225,000 | 1,699 |
| 2004-07-23 | 1,704 | 1,716 | 1,680 | 1,680 | 132,000 | 1,680 |
| 2004-07-22 | 1,701 | 1,701 | 1,672 | 1,678 | 83,000 | 1,678 |
| 2004-07-21 | 1,723 | 1,723 | 1,686 | 1,700 | 125,000 | 1,700 |
| 2004-07-20 | 1,723 | 1,723 | 1,680 | 1,693 | 228,000 | 1,693 |
| 2004-07-16 | 1,753 | 1,754 | 1,700 | 1,723 | 160,000 | 1,723 |
| 2004-07-15 | 1,726 | 1,768 | 1,693 | 1,767 | 338,000 | 1,767 |
| 2004-07-14 | 1,725 | 1,737 | 1,700 | 1,702 | 164,000 | 1,702 |
| 2004-07-13 | 1,733 | 1,739 | 1,690 | 1,724 | 135,000 | 1,724 |
| 2004-07-12 | 1,744 | 1,746 | 1,718 | 1,733 | 129,000 | 1,733 |
| 2004-07-09 | 1,679 | 1,747 | 1,679 | 1,723 | 268,000 | 1,723 |
| 2004-07-08 | 1,687 | 1,701 | 1,650 | 1,675 | 166,000 | 1,675 |
| 2004-07-07 | 1,710 | 1,731 | 1,660 | 1,686 | 235,000 | 1,686 |
| 2004-07-06 | 1,712 | 1,735 | 1,710 | 1,711 | 154,000 | 1,711 |
| 2004-07-05 | 1,786 | 1,786 | 1,703 | 1,709 | 270,000 | 1,709 |
| 2004-07-02 | 1,795 | 1,795 | 1,730 | 1,756 | 258,000 | 1,756 |
| 2004-07-01 | 1,803 | 1,810 | 1,765 | 1,765 | 189,000 | 1,765 |
| 2004-06-30 | 1,795 | 1,810 | 1,775 | 1,803 | 369,000 | 1,803 |
| 2004-06-29 | 1,825 | 1,825 | 1,796 | 1,799 | 131,000 | 1,799 |
| 2004-06-28 | 1,785 | 1,824 | 1,785 | 1,824 | 127,000 | 1,824 |
| 2004-06-25 | 1,788 | 1,798 | 1,774 | 1,785 | 243,000 | 1,785 |
| 2004-06-24 | 1,769 | 1,802 | 1,740 | 1,801 | 185,000 | 1,801 |
| 2004-06-23 | 1,808 | 1,813 | 1,777 | 1,779 | 253,000 | 1,779 |
| 2004-06-22 | 1,815 | 1,830 | 1,800 | 1,819 | 194,000 | 1,819 |
| 2004-06-21 | 1,799 | 1,874 | 1,769 | 1,842 | 606,000 | 1,842 |
| 2004-06-18 | 1,785 | 1,785 | 1,763 | 1,778 | 511,000 | 1,778 |
| 2004-06-17 | 1,741 | 1,781 | 1,741 | 1,755 | 387,000 | 1,755 |
| 2004-06-16 | 1,673 | 1,722 | 1,670 | 1,706 | 179,000 | 1,706 |
| 2004-06-15 | 1,727 | 1,730 | 1,690 | 1,703 | 196,000 | 1,703 |
| 2004-06-14 | 1,700 | 1,733 | 1,700 | 1,712 | 251,000 | 1,712 |
| 2004-06-11 | 1,722 | 1,729 | 1,710 | 1,721 | 247,000 | 1,721 |
| 2004-06-10 | 1,690 | 1,726 | 1,680 | 1,721 | 203,000 | 1,721 |
| 2004-06-09 | 1,712 | 1,712 | 1,685 | 1,700 | 101,000 | 1,700 |
| 2004-06-08 | 1,704 | 1,704 | 1,671 | 1,688 | 382,000 | 1,688 |
| 2004-06-07 | 1,619 | 1,688 | 1,619 | 1,674 | 402,000 | 1,674 |
| 2004-06-04 | 1,572 | 1,595 | 1,566 | 1,589 | 208,000 | 1,589 |
| 2004-06-03 | 1,620 | 1,634 | 1,574 | 1,586 | 332,000 | 1,586 |
| 2004-06-02 | 1,640 | 1,640 | 1,616 | 1,628 | 136,000 | 1,628 |
| 2004-06-01 | 1,642 | 1,659 | 1,623 | 1,643 | 202,000 | 1,643 |
| 2004-05-31 | 1,643 | 1,657 | 1,601 | 1,644 | 225,000 | 1,644 |
| 2004-05-28 | 1,609 | 1,638 | 1,600 | 1,627 | 120,000 | 1,627 |
| 2004-05-27 | 1,646 | 1,646 | 1,565 | 1,590 | 307,000 | 1,590 |
| 2004-05-26 | 1,630 | 1,635 | 1,612 | 1,616 | 210,000 | 1,616 |
| 2004-05-25 | 1,592 | 1,624 | 1,578 | 1,624 | 114,000 | 1,624 |
| 2004-05-24 | 1,627 | 1,680 | 1,608 | 1,614 | 108,000 | 1,614 |
| 2004-05-21 | 1,640 | 1,646 | 1,596 | 1,616 | 183,000 | 1,616 |
| 2004-05-20 | 1,589 | 1,649 | 1,552 | 1,633 | 361,000 | 1,633 |
| 2004-05-19 | 1,539 | 1,629 | 1,539 | 1,591 | 376,000 | 1,591 |
| 2004-05-18 | 1,530 | 1,583 | 1,522 | 1,537 | 309,000 | 1,537 |
| 2004-05-17 | 1,637 | 1,637 | 1,490 | 1,532 | 399,000 | 1,532 |
| 2004-05-14 | 1,630 | 1,630 | 1,574 | 1,591 | 192,000 | 1,591 |
| 2004-05-13 | 1,633 | 1,680 | 1,616 | 1,616 | 189,000 | 1,616 |
| 2004-05-12 | 1,603 | 1,615 | 1,576 | 1,603 | 307,000 | 1,603 |
| 2004-05-11 | 1,585 | 1,615 | 1,570 | 1,615 | 219,000 | 1,615 |
| 2004-05-10 | 1,658 | 1,691 | 1,610 | 1,615 | 242,000 | 1,615 |
| 2004-05-07 | 1,714 | 1,715 | 1,653 | 1,658 | 639,000 | 1,658 |
| 2004-05-06 | 1,760 | 1,776 | 1,732 | 1,732 | 300,000 | 1,732 |
| 2004-04-30 | 1,812 | 1,814 | 1,758 | 1,774 | 301,000 | 1,774 |
| 2004-04-28 | 1,856 | 1,865 | 1,840 | 1,842 | 80,000 | 1,842 |
| 2004-04-27 | 1,840 | 1,859 | 1,833 | 1,856 | 199,000 | 1,856 |
| 2004-04-26 | 1,840 | 1,855 | 1,833 | 1,839 | 163,000 | 1,839 |
| 2004-04-23 | 1,850 | 1,869 | 1,843 | 1,853 | 141,000 | 1,853 |
| 2004-04-22 | 1,826 | 1,852 | 1,826 | 1,840 | 216,000 | 1,840 |
| 2004-04-21 | 1,849 | 1,857 | 1,835 | 1,840 | 236,000 | 1,840 |
| 2004-04-20 | 1,840 | 1,870 | 1,840 | 1,854 | 293,000 | 1,854 |
| 2004-04-19 | 1,880 | 1,905 | 1,844 | 1,845 | 245,000 | 1,845 |
| 2004-04-16 | 1,870 | 1,897 | 1,857 | 1,881 | 390,000 | 1,881 |
| 2004-04-15 | 1,899 | 1,899 | 1,829 | 1,845 | 491,000 | 1,845 |
| 2004-04-14 | 1,868 | 1,910 | 1,859 | 1,889 | 382,000 | 1,889 |
| 2004-04-13 | 1,850 | 1,865 | 1,828 | 1,850 | 436,000 | 1,850 |
| 2004-04-12 | 1,801 | 1,845 | 1,796 | 1,843 | 233,000 | 1,843 |
| 2004-04-09 | 1,847 | 1,847 | 1,774 | 1,782 | 389,000 | 1,782 |
| 2004-04-08 | 1,805 | 1,812 | 1,769 | 1,788 | 389,000 | 1,788 |
| 2004-04-07 | 1,840 | 1,840 | 1,810 | 1,816 | 482,000 | 1,816 |
| 2004-04-06 | 1,788 | 1,790 | 1,717 | 1,750 | 405,000 | 1,750 |
| 2004-04-05 | 1,734 | 1,805 | 1,724 | 1,783 | 807,000 | 1,783 |
| 2004-04-02 | 1,634 | 1,710 | 1,634 | 1,680 | 513,000 | 1,680 |
| 2004-04-01 | 1,646 | 1,646 | 1,622 | 1,635 | 271,000 | 1,635 |
| 2004-03-31 | 1,633 | 1,633 | 1,608 | 1,622 | 269,000 | 1,622 |
| 2004-03-30 | 1,649 | 1,649 | 1,620 | 1,633 | 170,000 | 1,633 |
| 2004-03-29 | 1,635 | 1,655 | 1,600 | 1,652 | 299,000 | 1,652 |
| 2004-03-26 | 1,700 | 1,700 | 1,642 | 1,646 | 296,000 | 1,646 |
| 2004-03-25 | 1,657 | 1,668 | 1,654 | 1,668 | 368,000 | 1,668 |
| 2004-03-24 | 1,633 | 1,639 | 1,611 | 1,625 | 215,000 | 1,625 |
| 2004-03-23 | 1,595 | 1,605 | 1,578 | 1,603 | 191,000 | 1,603 |
| 2004-03-22 | 1,628 | 1,628 | 1,596 | 1,600 | 200,000 | 1,600 |
| 2004-03-19 | 1,610 | 1,625 | 1,606 | 1,608 | 112,000 | 1,608 |
| 2004-03-18 | 1,631 | 1,631 | 1,609 | 1,612 | 121,000 | 1,612 |
| 2004-03-17 | 1,623 | 1,635 | 1,605 | 1,615 | 285,000 | 1,615 |
| 2004-03-16 | 1,649 | 1,649 | 1,611 | 1,615 | 211,000 | 1,615 |
| 2004-03-15 | 1,641 | 1,650 | 1,638 | 1,638 | 140,000 | 1,638 |
| 2004-03-12 | 1,606 | 1,635 | 1,606 | 1,631 | 316,000 | 1,631 |
| 2004-03-11 | 1,645 | 1,645 | 1,621 | 1,635 | 221,000 | 1,635 |
| 2004-03-10 | 1,690 | 1,690 | 1,638 | 1,645 | 537,000 | 1,645 |
| 2004-03-09 | 1,709 | 1,714 | 1,687 | 1,694 | 218,000 | 1,694 |
| 2004-03-08 | 1,700 | 1,734 | 1,700 | 1,729 | 308,000 | 1,729 |
| 2004-03-05 | 1,710 | 1,727 | 1,681 | 1,688 | 288,000 | 1,688 |
| 2004-03-04 | 1,685 | 1,708 | 1,683 | 1,694 | 308,000 | 1,694 |
| 2004-03-03 | 1,690 | 1,718 | 1,690 | 1,702 | 515,000 | 1,702 |
| 2004-03-02 | 1,710 | 1,715 | 1,653 | 1,660 | 305,000 | 1,660 |
| 2004-03-01 | 1,700 | 1,737 | 1,697 | 1,710 | 333,000 | 1,710 |
| 2004-02-27 | 1,660 | 1,690 | 1,658 | 1,690 | 275,000 | 1,690 |
| 2004-02-26 | 1,687 | 1,699 | 1,684 | 1,690 | 162,000 | 1,690 |
| 2004-02-25 | 1,712 | 1,712 | 1,675 | 1,687 | 133,000 | 1,687 |
| 2004-02-24 | 1,688 | 1,729 | 1,688 | 1,711 | 369,000 | 1,711 |
| 2004-02-23 | 1,649 | 1,680 | 1,637 | 1,674 | 192,000 | 1,674 |
| 2004-02-20 | 1,638 | 1,653 | 1,635 | 1,650 | 163,000 | 1,650 |
| 2004-02-19 | 1,620 | 1,650 | 1,615 | 1,638 | 156,000 | 1,638 |
| 2004-02-18 | 1,631 | 1,635 | 1,618 | 1,621 | 144,000 | 1,621 |
| 2004-02-17 | 1,618 | 1,630 | 1,600 | 1,630 | 206,000 | 1,630 |
| 2004-02-16 | 1,619 | 1,619 | 1,582 | 1,600 | 225,000 | 1,600 |
| 2004-02-13 | 1,596 | 1,632 | 1,594 | 1,619 | 139,000 | 1,619 |
| 2004-02-12 | 1,615 | 1,639 | 1,602 | 1,602 | 166,000 | 1,602 |
| 2004-02-10 | 1,626 | 1,660 | 1,626 | 1,639 | 216,000 | 1,639 |
| 2004-02-09 | 1,598 | 1,660 | 1,598 | 1,626 | 145,000 | 1,626 |
| 2004-02-06 | 1,603 | 1,618 | 1,602 | 1,610 | 36,000 | 1,610 |
| 2004-02-05 | 1,602 | 1,625 | 1,597 | 1,620 | 208,000 | 1,620 |
| 2004-02-04 | 1,632 | 1,632 | 1,592 | 1,632 | 282,000 | 1,632 |
| 2004-02-03 | 1,610 | 1,632 | 1,600 | 1,632 | 639,000 | 1,632 |
| 2004-02-02 | 1,569 | 1,610 | 1,560 | 1,569 | 293,000 | 1,569 |
| 2004-01-30 | 1,518 | 1,553 | 1,498 | 1,553 | 166,000 | 1,553 |
| 2004-01-29 | 1,522 | 1,526 | 1,490 | 1,498 | 356,000 | 1,498 |
| 2004-01-28 | 1,552 | 1,553 | 1,521 | 1,538 | 107,000 | 1,538 |
| 2004-01-27 | 1,554 | 1,567 | 1,535 | 1,551 | 188,000 | 1,551 |
| 2004-01-26 | 1,555 | 1,592 | 1,523 | 1,584 | 232,000 | 1,584 |
| 2004-01-23 | 1,599 | 1,599 | 1,557 | 1,582 | 165,000 | 1,582 |
| 2004-01-22 | 1,582 | 1,610 | 1,580 | 1,591 | 173,000 | 1,591 |
| 2004-01-21 | 1,589 | 1,601 | 1,577 | 1,577 | 198,000 | 1,577 |
| 2004-01-20 | 1,557 | 1,578 | 1,550 | 1,559 | 345,000 | 1,559 |
| 2004-01-19 | 1,580 | 1,580 | 1,540 | 1,541 | 211,000 | 1,541 |
| 2004-01-16 | 1,570 | 1,577 | 1,531 | 1,550 | 284,000 | 1,550 |
| 2004-01-15 | 1,629 | 1,633 | 1,577 | 1,585 | 388,000 | 1,585 |
| 2004-01-14 | 1,600 | 1,603 | 1,578 | 1,599 | 204,000 | 1,599 |
| 2004-01-13 | 1,600 | 1,620 | 1,575 | 1,578 | 253,000 | 1,578 |
| 2004-01-09 | 1,584 | 1,697 | 1,584 | 1,655 | 665,000 | 1,655 |
| 2004-01-08 | 1,598 | 1,628 | 1,580 | 1,584 | 461,000 | 1,584 |
| 2004-01-07 | 1,670 | 1,680 | 1,630 | 1,647 | 225,000 | 1,647 |
| 2004-01-06 | 1,651 | 1,670 | 1,650 | 1,665 | 298,000 | 1,665 |
| 2004-01-05 | 1,647 | 1,650 | 1,630 | 1,640 | 128,000 | 1,640 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
