6357 三精テクノロジーズ(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 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2004-12-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,500 | 1,110 |
| 2004-12-28 | 1,110 | 1,110 | 1,110 | 1,110 | 500 | 1,110 |
| 2004-12-27 | 1,155 | 1,155 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2004-12-24 | 1,125 | 1,125 | 1,125 | 1,125 | 8,500 | 1,125 |
| 2004-12-22 | 1,129 | 1,129 | 1,129 | 1,129 | 500 | 1,129 |
| 2004-12-21 | 1,160 | 1,160 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2004-12-20 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2004-12-17 | 1,150 | 1,170 | 1,145 | 1,160 | 5,500 | 1,160 |
| 2004-12-16 | 1,150 | 1,170 | 1,150 | 1,160 | 11,500 | 1,160 |
| 2004-12-15 | 1,150 | 1,155 | 1,150 | 1,155 | 7,500 | 1,155 |
| 2004-12-14 | 1,150 | 1,160 | 1,150 | 1,155 | 14,500 | 1,155 |
| 2004-12-13 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 1,150 |
| 2004-12-10 | 1,139 | 1,155 | 1,139 | 1,150 | 37,000 | 1,150 |
| 2004-12-09 | 1,134 | 1,134 | 1,125 | 1,134 | 7,500 | 1,134 |
| 2004-12-08 | 1,148 | 1,148 | 1,139 | 1,139 | 3,500 | 1,139 |
| 2004-12-07 | 1,139 | 1,140 | 1,139 | 1,140 | 4,000 | 1,140 |
| 2004-12-03 | 1,130 | 1,130 | 1,125 | 1,125 | 5,500 | 1,125 |
| 2004-12-02 | 1,125 | 1,130 | 1,125 | 1,130 | 1,500 | 1,130 |
| 2004-12-01 | 1,120 | 1,131 | 1,117 | 1,120 | 54,000 | 1,120 |
| 2004-11-30 | 1,125 | 1,130 | 1,125 | 1,130 | 2,000 | 1,130 |
| 2004-11-29 | 1,110 | 1,130 | 1,100 | 1,130 | 9,500 | 1,130 |
| 2004-11-26 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2004-11-25 | 1,120 | 1,120 | 1,110 | 1,110 | 19,500 | 1,110 |
| 2004-11-24 | 1,135 | 1,135 | 1,075 | 1,120 | 8,500 | 1,120 |
| 2004-11-22 | 1,135 | 1,135 | 1,135 | 1,135 | 10,000 | 1,135 |
| 2004-11-19 | 1,110 | 1,136 | 1,110 | 1,135 | 10,500 | 1,135 |
| 2004-11-18 | 1,130 | 1,130 | 1,110 | 1,110 | 3,500 | 1,110 |
| 2004-11-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2004-11-16 | 1,133 | 1,133 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2004-11-15 | 1,140 | 1,160 | 1,140 | 1,160 | 3,500 | 1,160 |
| 2004-11-12 | 1,150 | 1,160 | 1,150 | 1,160 | 8,000 | 1,160 |
| 2004-11-11 | 1,140 | 1,160 | 1,140 | 1,160 | 37,500 | 1,160 |
| 2004-11-10 | 1,131 | 1,160 | 1,131 | 1,160 | 15,000 | 1,160 |
| 2004-11-09 | 1,130 | 1,145 | 1,130 | 1,140 | 8,500 | 1,140 |
| 2004-11-08 | 1,133 | 1,133 | 1,130 | 1,130 | 8,000 | 1,130 |
| 2004-11-04 | 1,149 | 1,149 | 1,131 | 1,131 | 2,500 | 1,131 |
| 2004-11-02 | 1,140 | 1,140 | 1,140 | 1,140 | 7,500 | 1,140 |
| 2004-11-01 | 1,134 | 1,154 | 1,134 | 1,150 | 4,000 | 1,150 |
| 2004-10-28 | 1,140 | 1,180 | 1,135 | 1,160 | 24,500 | 1,160 |
| 2004-10-27 | 1,132 | 1,149 | 1,132 | 1,149 | 2,000 | 1,149 |
| 2004-10-26 | 1,130 | 1,150 | 1,130 | 1,150 | 11,500 | 1,150 |
| 2004-10-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2004-10-22 | 1,150 | 1,155 | 1,144 | 1,155 | 23,500 | 1,155 |
| 2004-10-21 | 1,150 | 1,150 | 1,150 | 1,150 | 4,500 | 1,150 |
| 2004-10-20 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 2004-10-19 | 1,135 | 1,140 | 1,130 | 1,140 | 54,000 | 1,140 |
| 2004-10-18 | 1,149 | 1,149 | 1,130 | 1,130 | 5,000 | 1,130 |
| 2004-10-15 | 1,131 | 1,131 | 1,131 | 1,131 | 3,000 | 1,131 |
| 2004-10-14 | 1,130 | 1,165 | 1,130 | 1,150 | 25,500 | 1,150 |
| 2004-10-13 | 1,169 | 1,169 | 1,162 | 1,164 | 7,500 | 1,164 |
| 2004-10-12 | 1,150 | 1,170 | 1,150 | 1,170 | 3,500 | 1,170 |
| 2004-10-08 | 1,145 | 1,150 | 1,145 | 1,150 | 3,500 | 1,150 |
| 2004-10-07 | 1,150 | 1,170 | 1,150 | 1,150 | 5,500 | 1,150 |
| 2004-10-06 | 1,140 | 1,150 | 1,140 | 1,150 | 2,500 | 1,150 |
| 2004-10-05 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 1,150 |
| 2004-10-04 | 1,150 | 1,150 | 1,136 | 1,140 | 12,000 | 1,140 |
| 2004-10-01 | 1,160 | 1,195 | 1,155 | 1,170 | 13,000 | 1,170 |
| 2004-09-30 | 1,140 | 1,142 | 1,140 | 1,142 | 9,000 | 1,142 |
| 2004-09-29 | 1,150 | 1,162 | 1,143 | 1,160 | 22,000 | 1,160 |
| 2004-09-28 | 1,169 | 1,200 | 1,168 | 1,190 | 89,000 | 1,190 |
| 2004-09-27 | 1,143 | 1,160 | 1,131 | 1,151 | 16,000 | 1,151 |
| 2004-09-24 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 1,150 |
| 2004-09-22 | 1,195 | 1,195 | 1,150 | 1,150 | 32,000 | 1,150 |
| 2004-09-21 | 1,145 | 1,195 | 1,145 | 1,195 | 10,000 | 1,195 |
| 2004-09-17 | 1,165 | 1,165 | 1,165 | 1,165 | 3,000 | 1,165 |
| 2004-09-16 | 1,175 | 1,175 | 1,136 | 1,165 | 8,000 | 1,165 |
| 2004-09-15 | 1,140 | 1,201 | 1,138 | 1,195 | 56,000 | 1,195 |
| 2004-09-14 | 1,121 | 1,125 | 1,121 | 1,124 | 8,000 | 1,124 |
| 2004-09-13 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2004-09-10 | 1,122 | 1,148 | 1,122 | 1,148 | 13,000 | 1,148 |
| 2004-09-09 | 1,120 | 1,122 | 1,120 | 1,122 | 4,000 | 1,122 |
| 2004-09-08 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 1,110 |
| 2004-09-07 | 1,110 | 1,120 | 1,100 | 1,110 | 11,000 | 1,110 |
| 2004-09-06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2004-09-03 | 1,099 | 1,104 | 1,099 | 1,101 | 53,000 | 1,101 |
| 2004-09-01 | 1,100 | 1,100 | 1,036 | 1,069 | 20,000 | 1,069 |
| 2004-08-31 | 1,075 | 1,100 | 1,075 | 1,100 | 8,000 | 1,100 |
| 2004-08-30 | 1,040 | 1,050 | 1,040 | 1,050 | 12,000 | 1,050 |
| 2004-08-27 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2004-08-26 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2004-08-25 | 1,040 | 1,045 | 1,020 | 1,045 | 6,000 | 1,045 |
| 2004-08-24 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 1,130 |
| 2004-08-23 | 1,113 | 1,130 | 1,094 | 1,130 | 20,000 | 1,130 |
| 2004-08-20 | 1,094 | 1,094 | 1,094 | 1,094 | 1,000 | 1,094 |
| 2004-08-19 | 1,095 | 1,095 | 1,075 | 1,094 | 5,000 | 1,094 |
| 2004-08-18 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 | 1,095 |
| 2004-08-17 | 1,100 | 1,100 | 1,085 | 1,085 | 4,000 | 1,085 |
| 2004-08-16 | 1,090 | 1,090 | 1,061 | 1,080 | 5,000 | 1,080 |
| 2004-08-13 | 1,095 | 1,095 | 1,080 | 1,080 | 6,000 | 1,080 |
| 2004-08-12 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 1,090 |
| 2004-08-11 | 1,065 | 1,090 | 1,065 | 1,066 | 35,000 | 1,066 |
| 2004-08-10 | 1,090 | 1,091 | 1,080 | 1,085 | 24,000 | 1,085 |
| 2004-08-09 | 1,100 | 1,100 | 1,081 | 1,081 | 11,000 | 1,081 |
| 2004-08-06 | 1,086 | 1,090 | 1,086 | 1,089 | 17,000 | 1,089 |
| 2004-08-05 | 1,100 | 1,100 | 1,080 | 1,090 | 36,000 | 1,090 |
| 2004-08-04 | 1,042 | 1,070 | 1,042 | 1,060 | 12,000 | 1,060 |
| 2004-08-03 | 1,044 | 1,070 | 1,040 | 1,070 | 9,000 | 1,070 |
| 2004-08-02 | 1,033 | 1,094 | 1,020 | 1,045 | 9,000 | 1,045 |
| 2004-07-30 | 1,060 | 1,060 | 1,060 | 1,060 | 24,000 | 1,060 |
| 2004-07-29 | 1,060 | 1,070 | 1,060 | 1,060 | 11,000 | 1,060 |
| 2004-07-28 | 1,070 | 1,071 | 1,065 | 1,065 | 15,000 | 1,065 |
| 2004-07-27 | 1,086 | 1,090 | 1,070 | 1,070 | 29,000 | 1,070 |
| 2004-07-26 | 1,086 | 1,086 | 1,085 | 1,085 | 4,000 | 1,085 |
| 2004-07-23 | 1,090 | 1,090 | 1,085 | 1,086 | 9,000 | 1,086 |
| 2004-07-22 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2004-07-21 | 1,097 | 1,114 | 1,095 | 1,114 | 33,000 | 1,114 |
| 2004-07-20 | 1,100 | 1,100 | 1,095 | 1,096 | 43,000 | 1,096 |
| 2004-07-16 | 1,095 | 1,096 | 1,094 | 1,095 | 34,000 | 1,095 |
| 2004-07-15 | 1,090 | 1,095 | 1,070 | 1,075 | 18,000 | 1,075 |
| 2004-07-14 | 1,090 | 1,090 | 1,089 | 1,090 | 21,000 | 1,090 |
| 2004-07-13 | 1,051 | 1,060 | 1,051 | 1,055 | 8,000 | 1,055 |
| 2004-07-12 | 1,050 | 1,054 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2004-07-09 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2004-07-08 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2004-07-07 | 1,070 | 1,072 | 1,050 | 1,072 | 23,000 | 1,072 |
| 2004-07-06 | 1,070 | 1,080 | 1,070 | 1,075 | 8,000 | 1,075 |
| 2004-07-05 | 1,079 | 1,084 | 1,079 | 1,084 | 7,000 | 1,084 |
| 2004-07-02 | 1,100 | 1,100 | 1,050 | 1,099 | 10,000 | 1,099 |
| 2004-07-01 | 1,100 | 1,100 | 1,090 | 1,100 | 16,000 | 1,100 |
| 2004-06-30 | 1,080 | 1,080 | 1,071 | 1,071 | 14,000 | 1,071 |
| 2004-06-29 | 1,080 | 1,085 | 1,060 | 1,067 | 10,000 | 1,067 |
| 2004-06-28 | 1,060 | 1,060 | 1,051 | 1,060 | 12,000 | 1,060 |
| 2004-06-25 | 1,046 | 1,051 | 1,046 | 1,051 | 5,000 | 1,051 |
| 2004-06-24 | 1,070 | 1,100 | 1,070 | 1,086 | 6,000 | 1,086 |
| 2004-06-23 | 1,080 | 1,090 | 1,080 | 1,081 | 17,000 | 1,081 |
| 2004-06-22 | 1,081 | 1,090 | 1,075 | 1,079 | 20,000 | 1,079 |
| 2004-06-21 | 1,048 | 1,115 | 1,048 | 1,081 | 42,000 | 1,081 |
| 2004-06-18 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2004-06-17 | 1,041 | 1,050 | 1,040 | 1,040 | 12,000 | 1,040 |
| 2004-06-16 | 1,037 | 1,040 | 1,037 | 1,040 | 19,000 | 1,040 |
| 2004-06-15 | 1,035 | 1,035 | 1,035 | 1,035 | 3,000 | 1,035 |
| 2004-06-14 | 1,035 | 1,035 | 1,035 | 1,035 | 3,000 | 1,035 |
| 2004-06-11 | 1,040 | 1,040 | 1,035 | 1,035 | 7,000 | 1,035 |
| 2004-06-10 | 1,040 | 1,045 | 1,035 | 1,035 | 16,000 | 1,035 |
| 2004-06-09 | 1,040 | 1,050 | 1,039 | 1,040 | 12,000 | 1,040 |
| 2004-06-08 | 1,039 | 1,042 | 1,039 | 1,039 | 23,000 | 1,039 |
| 2004-06-07 | 1,039 | 1,039 | 1,039 | 1,039 | 13,000 | 1,039 |
| 2004-06-04 | 1,031 | 1,039 | 1,020 | 1,039 | 5,000 | 1,039 |
| 2004-06-03 | 1,045 | 1,045 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2004-06-02 | 1,039 | 1,045 | 1,030 | 1,045 | 8,000 | 1,045 |
| 2004-06-01 | 1,025 | 1,045 | 1,025 | 1,045 | 3,000 | 1,045 |
| 2004-05-31 | 999 | 1,060 | 985 | 1,050 | 42,000 | 1,050 |
| 2004-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-05-26 | 1,024 | 1,024 | 1,000 | 1,000 | 16,000 | 1,000 |
| 2004-05-25 | 1,000 | 1,006 | 1,000 | 1,006 | 26,000 | 1,006 |
| 2004-05-24 | 1,001 | 1,025 | 977 | 1,000 | 28,000 | 1,000 |
| 2004-05-21 | 1,000 | 1,000 | 995 | 1,000 | 17,000 | 1,000 |
| 2004-05-20 | 952 | 1,000 | 948 | 952 | 128,000 | 952 |
| 2004-05-19 | 930 | 958 | 930 | 936 | 85,000 | 936 |
| 2004-05-18 | 950 | 965 | 930 | 930 | 73,000 | 930 |
| 2004-05-17 | 1,000 | 1,005 | 921 | 952 | 131,000 | 952 |
| 2004-05-14 | 1,001 | 1,015 | 1,001 | 1,002 | 52,000 | 1,002 |
| 2004-05-13 | 1,000 | 1,005 | 1,000 | 1,001 | 16,000 | 1,001 |
| 2004-05-12 | 1,000 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 2004-05-11 | 973 | 1,015 | 973 | 1,000 | 41,000 | 1,000 |
| 2004-05-10 | 1,099 | 1,100 | 1,003 | 1,003 | 69,000 | 1,003 |
| 2004-05-07 | 1,100 | 1,101 | 1,080 | 1,100 | 18,000 | 1,100 |
| 2004-05-06 | 1,100 | 1,144 | 1,100 | 1,140 | 39,000 | 1,140 |
| 2004-04-30 | 1,052 | 1,110 | 1,050 | 1,100 | 22,000 | 1,100 |
| 2004-04-28 | 1,100 | 1,110 | 1,100 | 1,110 | 8,000 | 1,110 |
| 2004-04-27 | 1,140 | 1,145 | 1,100 | 1,100 | 29,000 | 1,100 |
| 2004-04-26 | 1,070 | 1,130 | 1,050 | 1,130 | 43,000 | 1,130 |
| 2004-04-23 | 1,120 | 1,135 | 1,100 | 1,130 | 27,000 | 1,130 |
| 2004-04-22 | 1,140 | 1,140 | 1,121 | 1,130 | 9,000 | 1,130 |
| 2004-04-21 | 1,148 | 1,148 | 1,139 | 1,140 | 11,000 | 1,140 |
| 2004-04-20 | 1,108 | 1,140 | 1,108 | 1,135 | 47,000 | 1,135 |
| 2004-04-19 | 1,100 | 1,130 | 1,090 | 1,130 | 33,000 | 1,130 |
| 2004-04-16 | 1,041 | 1,105 | 1,041 | 1,104 | 81,000 | 1,104 |
| 2004-04-15 | 1,090 | 1,130 | 1,089 | 1,101 | 101,000 | 1,101 |
| 2004-04-14 | 1,005 | 1,090 | 1,001 | 1,090 | 42,000 | 1,090 |
| 2004-04-13 | 1,039 | 1,045 | 1,033 | 1,045 | 42,000 | 1,045 |
| 2004-04-12 | 1,030 | 1,032 | 1,030 | 1,032 | 12,000 | 1,032 |
| 2004-04-09 | 1,100 | 1,100 | 1,030 | 1,070 | 23,000 | 1,070 |
| 2004-04-08 | 1,080 | 1,150 | 1,075 | 1,101 | 75,000 | 1,101 |
| 2004-04-07 | 1,028 | 1,080 | 990 | 1,080 | 87,000 | 1,080 |
| 2004-04-06 | 1,000 | 1,035 | 911 | 1,030 | 171,000 | 1,030 |
| 2004-04-05 | 1,189 | 1,189 | 1,030 | 1,065 | 71,000 | 1,065 |
| 2004-04-02 | 1,240 | 1,240 | 1,190 | 1,200 | 29,000 | 1,200 |
| 2004-04-01 | 1,248 | 1,248 | 1,120 | 1,239 | 66,000 | 1,239 |
| 2004-03-31 | 1,250 | 1,270 | 1,240 | 1,250 | 48,000 | 1,250 |
| 2004-03-30 | 1,258 | 1,270 | 1,230 | 1,260 | 120,000 | 1,260 |
| 2004-03-29 | 1,270 | 1,270 | 1,220 | 1,260 | 67,000 | 1,260 |
| 2004-03-26 | 1,265 | 1,290 | 1,240 | 1,270 | 66,000 | 1,270 |
| 2004-03-25 | 1,270 | 1,340 | 1,250 | 1,278 | 139,000 | 1,278 |
| 2004-03-24 | 1,171 | 1,275 | 1,101 | 1,274 | 171,000 | 1,274 |
| 2004-03-23 | 1,250 | 1,250 | 1,160 | 1,180 | 145,000 | 1,180 |
| 2004-03-22 | 1,070 | 1,290 | 1,070 | 1,290 | 619,000 | 1,290 |
| 2004-03-19 | 1,049 | 1,129 | 1,037 | 1,090 | 358,000 | 1,090 |
| 2004-03-18 | 1,011 | 1,090 | 1,011 | 1,060 | 267,000 | 1,060 |
| 2004-03-17 | 1,000 | 1,019 | 990 | 1,019 | 183,000 | 1,019 |
| 2004-03-16 | 938 | 980 | 938 | 980 | 348,000 | 980 |
| 2004-03-15 | 939 | 940 | 918 | 940 | 91,000 | 940 |
| 2004-03-12 | 849 | 910 | 849 | 909 | 171,000 | 909 |
| 2004-03-11 | 839 | 846 | 838 | 846 | 70,000 | 846 |
| 2004-03-10 | 840 | 842 | 840 | 840 | 41,000 | 840 |
| 2004-03-09 | 841 | 842 | 836 | 836 | 27,000 | 836 |
| 2004-03-08 | 840 | 846 | 840 | 842 | 15,000 | 842 |
| 2004-03-05 | 851 | 851 | 844 | 844 | 15,000 | 844 |
| 2004-03-04 | 849 | 852 | 844 | 852 | 26,000 | 852 |
| 2004-03-03 | 845 | 849 | 844 | 849 | 19,000 | 849 |
| 2004-03-02 | 858 | 858 | 844 | 845 | 7,000 | 845 |
| 2004-03-01 | 841 | 860 | 841 | 858 | 55,000 | 858 |
| 2004-02-27 | 839 | 850 | 839 | 843 | 57,000 | 843 |
| 2004-02-26 | 835 | 842 | 835 | 840 | 54,000 | 840 |
| 2004-02-25 | 842 | 845 | 821 | 845 | 76,000 | 845 |
| 2004-02-24 | 887 | 892 | 863 | 865 | 142,000 | 865 |
| 2004-02-23 | 840 | 887 | 840 | 887 | 245,000 | 887 |
| 2004-02-20 | 836 | 850 | 836 | 847 | 93,000 | 847 |
| 2004-02-19 | 828 | 850 | 820 | 850 | 186,000 | 850 |
| 2004-02-18 | 790 | 835 | 790 | 829 | 165,000 | 829 |
| 2004-02-17 | 755 | 790 | 752 | 790 | 115,000 | 790 |
| 2004-02-16 | 750 | 760 | 750 | 750 | 43,000 | 750 |
| 2004-02-13 | 735 | 760 | 730 | 760 | 130,000 | 760 |
| 2004-02-12 | 720 | 750 | 720 | 741 | 206,000 | 741 |
| 2004-02-10 | 695 | 730 | 695 | 720 | 146,000 | 720 |
| 2004-02-09 | 660 | 714 | 660 | 695 | 61,000 | 695 |
| 2004-02-06 | 645 | 656 | 645 | 650 | 74,000 | 650 |
| 2004-02-05 | 639 | 645 | 639 | 642 | 38,000 | 642 |
| 2004-02-04 | 633 | 640 | 633 | 640 | 37,000 | 640 |
| 2004-02-03 | 635 | 640 | 630 | 630 | 46,000 | 630 |
| 2004-02-02 | 620 | 640 | 620 | 635 | 24,000 | 635 |
| 2004-01-30 | 618 | 630 | 618 | 620 | 40,000 | 620 |
| 2004-01-29 | 632 | 632 | 606 | 618 | 50,000 | 618 |
| 2004-01-28 | 633 | 634 | 623 | 634 | 42,000 | 634 |
| 2004-01-27 | 600 | 630 | 600 | 629 | 90,000 | 629 |
| 2004-01-26 | 582 | 602 | 582 | 600 | 33,000 | 600 |
| 2004-01-23 | 580 | 580 | 575 | 575 | 29,000 | 575 |
| 2004-01-22 | 579 | 580 | 570 | 577 | 13,000 | 577 |
| 2004-01-21 | 578 | 578 | 570 | 570 | 6,000 | 570 |
| 2004-01-20 | 573 | 580 | 569 | 579 | 7,000 | 579 |
| 2004-01-19 | 547 | 559 | 546 | 559 | 44,000 | 559 |
| 2004-01-16 | 548 | 550 | 544 | 544 | 24,000 | 544 |
| 2004-01-15 | 548 | 548 | 543 | 548 | 22,000 | 548 |
| 2004-01-14 | 537 | 539 | 537 | 539 | 11,000 | 539 |
| 2004-01-13 | 540 | 541 | 535 | 539 | 24,000 | 539 |
| 2004-01-09 | 544 | 545 | 544 | 545 | 3,000 | 545 |
| 2004-01-08 | 547 | 550 | 543 | 550 | 14,000 | 550 |
| 2004-01-06 | 550 | 550 | 531 | 548 | 12,000 | 548 |
| 2004-01-05 | 531 | 545 | 530 | 545 | 18,000 | 545 |
分割・併合履歴 ： [1995-01-26]1株→1.1株 [1992-01-28]1株→1.08株 [1986-01-28]1株→1.04株 [1984-01-27]1株→1.1株
