6412 (株)平和 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 | 1,700 | 1,725 | 1,688 | 1,712 | 136,100 | 1,712 |
| 2004-12-29 | 1,700 | 1,718 | 1,681 | 1,688 | 67,000 | 1,688 |
| 2004-12-28 | 1,708 | 1,740 | 1,671 | 1,720 | 62,000 | 1,720 |
| 2004-12-27 | 1,748 | 1,748 | 1,725 | 1,743 | 153,600 | 1,743 |
| 2004-12-24 | 1,715 | 1,750 | 1,702 | 1,744 | 257,700 | 1,744 |
| 2004-12-22 | 1,680 | 1,714 | 1,676 | 1,714 | 152,800 | 1,714 |
| 2004-12-21 | 1,679 | 1,688 | 1,664 | 1,677 | 160,900 | 1,677 |
| 2004-12-20 | 1,671 | 1,689 | 1,671 | 1,680 | 115,000 | 1,680 |
| 2004-12-17 | 1,692 | 1,693 | 1,678 | 1,685 | 146,700 | 1,685 |
| 2004-12-16 | 1,681 | 1,694 | 1,657 | 1,694 | 232,000 | 1,694 |
| 2004-12-15 | 1,651 | 1,689 | 1,650 | 1,689 | 322,700 | 1,689 |
| 2004-12-14 | 1,620 | 1,663 | 1,620 | 1,650 | 258,800 | 1,650 |
| 2004-12-13 | 1,545 | 1,718 | 1,543 | 1,667 | 641,000 | 1,667 |
| 2004-12-10 | 1,526 | 1,534 | 1,523 | 1,528 | 348,400 | 1,528 |
| 2004-12-09 | 1,536 | 1,536 | 1,522 | 1,522 | 151,000 | 1,522 |
| 2004-12-08 | 1,520 | 1,535 | 1,520 | 1,523 | 121,300 | 1,523 |
| 2004-12-07 | 1,557 | 1,557 | 1,520 | 1,520 | 255,200 | 1,520 |
| 2004-12-06 | 1,535 | 1,555 | 1,533 | 1,545 | 175,400 | 1,545 |
| 2004-12-03 | 1,540 | 1,540 | 1,525 | 1,527 | 139,200 | 1,527 |
| 2004-12-02 | 1,543 | 1,543 | 1,534 | 1,543 | 75,900 | 1,543 |
| 2004-12-01 | 1,545 | 1,545 | 1,514 | 1,532 | 158,900 | 1,532 |
| 2004-11-30 | 1,540 | 1,550 | 1,534 | 1,541 | 67,400 | 1,541 |
| 2004-11-29 | 1,550 | 1,561 | 1,541 | 1,541 | 84,900 | 1,541 |
| 2004-11-26 | 1,560 | 1,565 | 1,547 | 1,547 | 212,400 | 1,547 |
| 2004-11-25 | 1,535 | 1,558 | 1,534 | 1,556 | 72,800 | 1,556 |
| 2004-11-24 | 1,550 | 1,552 | 1,530 | 1,530 | 178,700 | 1,530 |
| 2004-11-22 | 1,572 | 1,572 | 1,546 | 1,552 | 109,000 | 1,552 |
| 2004-11-19 | 1,575 | 1,593 | 1,573 | 1,574 | 70,200 | 1,574 |
| 2004-11-18 | 1,601 | 1,620 | 1,568 | 1,578 | 91,600 | 1,578 |
| 2004-11-17 | 1,607 | 1,625 | 1,590 | 1,596 | 88,000 | 1,596 |
| 2004-11-16 | 1,626 | 1,633 | 1,607 | 1,607 | 106,500 | 1,607 |
| 2004-11-15 | 1,600 | 1,635 | 1,596 | 1,635 | 98,200 | 1,635 |
| 2004-11-12 | 1,585 | 1,600 | 1,585 | 1,596 | 72,300 | 1,596 |
| 2004-11-11 | 1,606 | 1,606 | 1,582 | 1,582 | 57,300 | 1,582 |
| 2004-11-10 | 1,596 | 1,610 | 1,595 | 1,596 | 91,100 | 1,596 |
| 2004-11-09 | 1,591 | 1,605 | 1,591 | 1,596 | 59,200 | 1,596 |
| 2004-11-08 | 1,610 | 1,610 | 1,598 | 1,598 | 39,700 | 1,598 |
| 2004-11-05 | 1,578 | 1,610 | 1,578 | 1,609 | 101,300 | 1,609 |
| 2004-11-04 | 1,595 | 1,599 | 1,581 | 1,590 | 174,900 | 1,590 |
| 2004-11-02 | 1,586 | 1,610 | 1,570 | 1,590 | 99,300 | 1,590 |
| 2004-11-01 | 1,591 | 1,591 | 1,563 | 1,575 | 159,400 | 1,575 |
| 2004-10-29 | 1,583 | 1,600 | 1,583 | 1,592 | 138,300 | 1,592 |
| 2004-10-28 | 1,584 | 1,599 | 1,584 | 1,592 | 107,000 | 1,592 |
| 2004-10-27 | 1,600 | 1,603 | 1,584 | 1,584 | 121,600 | 1,584 |
| 2004-10-26 | 1,588 | 1,598 | 1,581 | 1,593 | 93,600 | 1,593 |
| 2004-10-25 | 1,610 | 1,619 | 1,587 | 1,590 | 130,100 | 1,590 |
| 2004-10-22 | 1,626 | 1,658 | 1,616 | 1,640 | 103,300 | 1,640 |
| 2004-10-21 | 1,617 | 1,635 | 1,612 | 1,627 | 72,500 | 1,627 |
| 2004-10-20 | 1,621 | 1,629 | 1,615 | 1,615 | 74,900 | 1,615 |
| 2004-10-19 | 1,620 | 1,646 | 1,615 | 1,635 | 95,900 | 1,635 |
| 2004-10-18 | 1,631 | 1,654 | 1,605 | 1,611 | 91,700 | 1,611 |
| 2004-10-15 | 1,646 | 1,657 | 1,620 | 1,630 | 138,200 | 1,630 |
| 2004-10-14 | 1,619 | 1,639 | 1,619 | 1,625 | 104,800 | 1,625 |
| 2004-10-13 | 1,636 | 1,646 | 1,615 | 1,618 | 110,000 | 1,618 |
| 2004-10-12 | 1,680 | 1,680 | 1,633 | 1,650 | 103,500 | 1,650 |
| 2004-10-08 | 1,670 | 1,686 | 1,647 | 1,660 | 124,000 | 1,660 |
| 2004-10-07 | 1,678 | 1,689 | 1,652 | 1,672 | 132,000 | 1,672 |
| 2004-10-06 | 1,685 | 1,695 | 1,664 | 1,693 | 120,600 | 1,693 |
| 2004-10-05 | 1,667 | 1,685 | 1,660 | 1,685 | 172,700 | 1,685 |
| 2004-10-04 | 1,625 | 1,663 | 1,601 | 1,648 | 236,700 | 1,648 |
| 2004-10-01 | 1,606 | 1,617 | 1,596 | 1,616 | 84,100 | 1,616 |
| 2004-09-30 | 1,591 | 1,617 | 1,586 | 1,590 | 114,200 | 1,590 |
| 2004-09-29 | 1,630 | 1,630 | 1,583 | 1,607 | 134,100 | 1,607 |
| 2004-09-28 | 1,630 | 1,640 | 1,615 | 1,615 | 98,700 | 1,615 |
| 2004-09-27 | 1,632 | 1,635 | 1,614 | 1,635 | 30,200 | 1,635 |
| 2004-09-24 | 1,607 | 1,636 | 1,604 | 1,634 | 124,700 | 1,634 |
| 2004-09-22 | 1,639 | 1,650 | 1,609 | 1,644 | 84,300 | 1,644 |
| 2004-09-21 | 1,655 | 1,668 | 1,635 | 1,635 | 69,400 | 1,635 |
| 2004-09-17 | 1,660 | 1,680 | 1,650 | 1,650 | 65,400 | 1,650 |
| 2004-09-16 | 1,678 | 1,686 | 1,660 | 1,672 | 97,000 | 1,672 |
| 2004-09-15 | 1,686 | 1,686 | 1,658 | 1,658 | 76,200 | 1,658 |
| 2004-09-14 | 1,677 | 1,679 | 1,649 | 1,676 | 70,600 | 1,676 |
| 2004-09-13 | 1,645 | 1,683 | 1,645 | 1,649 | 71,900 | 1,649 |
| 2004-09-10 | 1,695 | 1,695 | 1,641 | 1,656 | 255,700 | 1,656 |
| 2004-09-09 | 1,642 | 1,680 | 1,642 | 1,650 | 52,000 | 1,650 |
| 2004-09-08 | 1,659 | 1,680 | 1,656 | 1,670 | 126,100 | 1,670 |
| 2004-09-07 | 1,649 | 1,650 | 1,637 | 1,637 | 41,900 | 1,637 |
| 2004-09-06 | 1,626 | 1,641 | 1,625 | 1,641 | 80,700 | 1,641 |
| 2004-09-03 | 1,638 | 1,638 | 1,621 | 1,625 | 52,200 | 1,625 |
| 2004-09-02 | 1,625 | 1,635 | 1,625 | 1,633 | 60,500 | 1,633 |
| 2004-09-01 | 1,630 | 1,636 | 1,620 | 1,635 | 53,500 | 1,635 |
| 2004-08-31 | 1,612 | 1,636 | 1,612 | 1,618 | 76,800 | 1,618 |
| 2004-08-30 | 1,636 | 1,636 | 1,620 | 1,625 | 47,000 | 1,625 |
| 2004-08-27 | 1,609 | 1,645 | 1,608 | 1,637 | 105,900 | 1,637 |
| 2004-08-26 | 1,624 | 1,626 | 1,607 | 1,612 | 68,300 | 1,612 |
| 2004-08-25 | 1,626 | 1,627 | 1,616 | 1,618 | 53,200 | 1,618 |
| 2004-08-24 | 1,616 | 1,638 | 1,611 | 1,612 | 55,700 | 1,612 |
| 2004-08-23 | 1,630 | 1,649 | 1,615 | 1,615 | 50,500 | 1,615 |
| 2004-08-20 | 1,615 | 1,649 | 1,615 | 1,633 | 41,200 | 1,633 |
| 2004-08-19 | 1,617 | 1,626 | 1,611 | 1,626 | 79,700 | 1,626 |
| 2004-08-18 | 1,640 | 1,650 | 1,600 | 1,613 | 101,900 | 1,613 |
| 2004-08-17 | 1,628 | 1,658 | 1,628 | 1,634 | 53,400 | 1,634 |
| 2004-08-16 | 1,674 | 1,674 | 1,623 | 1,638 | 42,400 | 1,638 |
| 2004-08-13 | 1,658 | 1,664 | 1,643 | 1,655 | 101,300 | 1,655 |
| 2004-08-12 | 1,685 | 1,685 | 1,660 | 1,660 | 29,600 | 1,660 |
| 2004-08-11 | 1,671 | 1,678 | 1,655 | 1,676 | 66,500 | 1,676 |
| 2004-08-10 | 1,660 | 1,685 | 1,660 | 1,669 | 40,400 | 1,669 |
| 2004-08-09 | 1,690 | 1,690 | 1,655 | 1,660 | 53,900 | 1,660 |
| 2004-08-06 | 1,698 | 1,700 | 1,667 | 1,689 | 52,100 | 1,689 |
| 2004-08-05 | 1,691 | 1,700 | 1,676 | 1,683 | 32,200 | 1,683 |
| 2004-08-04 | 1,701 | 1,705 | 1,661 | 1,689 | 54,500 | 1,689 |
| 2004-08-03 | 1,697 | 1,708 | 1,676 | 1,698 | 62,200 | 1,698 |
| 2004-08-02 | 1,720 | 1,720 | 1,687 | 1,711 | 57,400 | 1,711 |
| 2004-07-30 | 1,683 | 1,695 | 1,654 | 1,694 | 62,100 | 1,694 |
| 2004-07-29 | 1,639 | 1,657 | 1,625 | 1,650 | 59,100 | 1,650 |
| 2004-07-28 | 1,656 | 1,660 | 1,600 | 1,638 | 172,900 | 1,638 |
| 2004-07-27 | 1,665 | 1,680 | 1,656 | 1,656 | 54,500 | 1,656 |
| 2004-07-26 | 1,676 | 1,680 | 1,661 | 1,664 | 40,600 | 1,664 |
| 2004-07-23 | 1,690 | 1,697 | 1,673 | 1,676 | 64,700 | 1,676 |
| 2004-07-22 | 1,673 | 1,700 | 1,671 | 1,671 | 106,900 | 1,671 |
| 2004-07-21 | 1,677 | 1,704 | 1,677 | 1,703 | 53,700 | 1,703 |
| 2004-07-20 | 1,679 | 1,706 | 1,661 | 1,706 | 51,600 | 1,706 |
| 2004-07-16 | 1,703 | 1,709 | 1,683 | 1,709 | 44,900 | 1,709 |
| 2004-07-15 | 1,706 | 1,728 | 1,686 | 1,703 | 121,600 | 1,703 |
| 2004-07-14 | 1,746 | 1,748 | 1,712 | 1,713 | 73,700 | 1,713 |
| 2004-07-13 | 1,730 | 1,750 | 1,704 | 1,749 | 76,900 | 1,749 |
| 2004-07-12 | 1,730 | 1,738 | 1,725 | 1,730 | 67,500 | 1,730 |
| 2004-07-09 | 1,700 | 1,720 | 1,670 | 1,697 | 97,100 | 1,697 |
| 2004-07-08 | 1,673 | 1,683 | 1,659 | 1,670 | 86,600 | 1,670 |
| 2004-07-07 | 1,652 | 1,708 | 1,652 | 1,689 | 144,000 | 1,689 |
| 2004-07-06 | 1,721 | 1,732 | 1,707 | 1,708 | 80,400 | 1,708 |
| 2004-07-05 | 1,735 | 1,735 | 1,720 | 1,720 | 45,100 | 1,720 |
| 2004-07-02 | 1,740 | 1,741 | 1,730 | 1,739 | 84,500 | 1,739 |
| 2004-07-01 | 1,730 | 1,739 | 1,730 | 1,739 | 66,300 | 1,739 |
| 2004-06-30 | 1,720 | 1,733 | 1,720 | 1,730 | 56,900 | 1,730 |
| 2004-06-29 | 1,723 | 1,739 | 1,721 | 1,727 | 64,300 | 1,727 |
| 2004-06-28 | 1,735 | 1,739 | 1,714 | 1,738 | 75,000 | 1,738 |
| 2004-06-25 | 1,740 | 1,740 | 1,650 | 1,739 | 83,400 | 1,739 |
| 2004-06-24 | 1,742 | 1,756 | 1,742 | 1,742 | 134,900 | 1,742 |
| 2004-06-23 | 1,755 | 1,755 | 1,741 | 1,741 | 106,200 | 1,741 |
| 2004-06-22 | 1,741 | 1,759 | 1,715 | 1,747 | 130,900 | 1,747 |
| 2004-06-21 | 1,734 | 1,749 | 1,725 | 1,742 | 138,100 | 1,742 |
| 2004-06-18 | 1,730 | 1,730 | 1,710 | 1,724 | 75,000 | 1,724 |
| 2004-06-17 | 1,708 | 1,740 | 1,693 | 1,727 | 210,600 | 1,727 |
| 2004-06-16 | 1,700 | 1,715 | 1,690 | 1,692 | 171,000 | 1,692 |
| 2004-06-15 | 1,710 | 1,728 | 1,701 | 1,714 | 179,300 | 1,714 |
| 2004-06-14 | 1,699 | 1,705 | 1,681 | 1,689 | 111,900 | 1,689 |
| 2004-06-11 | 1,700 | 1,700 | 1,660 | 1,690 | 447,300 | 1,690 |
| 2004-06-10 | 1,660 | 1,664 | 1,650 | 1,659 | 122,900 | 1,659 |
| 2004-06-09 | 1,637 | 1,670 | 1,637 | 1,662 | 122,000 | 1,662 |
| 2004-06-08 | 1,645 | 1,647 | 1,627 | 1,636 | 163,600 | 1,636 |
| 2004-06-07 | 1,638 | 1,649 | 1,632 | 1,644 | 88,600 | 1,644 |
| 2004-06-04 | 1,600 | 1,631 | 1,589 | 1,631 | 69,100 | 1,631 |
| 2004-06-03 | 1,615 | 1,634 | 1,577 | 1,582 | 120,800 | 1,582 |
| 2004-06-02 | 1,638 | 1,639 | 1,612 | 1,615 | 103,400 | 1,615 |
| 2004-06-01 | 1,652 | 1,661 | 1,630 | 1,638 | 61,700 | 1,638 |
| 2004-05-31 | 1,658 | 1,665 | 1,650 | 1,652 | 58,500 | 1,652 |
| 2004-05-28 | 1,650 | 1,658 | 1,642 | 1,658 | 92,500 | 1,658 |
| 2004-05-27 | 1,653 | 1,654 | 1,639 | 1,640 | 105,600 | 1,640 |
| 2004-05-26 | 1,631 | 1,652 | 1,631 | 1,648 | 83,300 | 1,648 |
| 2004-05-25 | 1,648 | 1,648 | 1,622 | 1,642 | 91,900 | 1,642 |
| 2004-05-24 | 1,648 | 1,655 | 1,628 | 1,629 | 90,100 | 1,629 |
| 2004-05-21 | 1,638 | 1,643 | 1,620 | 1,621 | 96,400 | 1,621 |
| 2004-05-20 | 1,605 | 1,639 | 1,600 | 1,638 | 232,700 | 1,638 |
| 2004-05-19 | 1,580 | 1,617 | 1,565 | 1,614 | 168,000 | 1,614 |
| 2004-05-18 | 1,552 | 1,571 | 1,544 | 1,551 | 121,600 | 1,551 |
| 2004-05-17 | 1,580 | 1,600 | 1,552 | 1,552 | 141,000 | 1,552 |
| 2004-05-14 | 1,596 | 1,601 | 1,570 | 1,580 | 146,200 | 1,580 |
| 2004-05-13 | 1,627 | 1,627 | 1,580 | 1,580 | 190,100 | 1,580 |
| 2004-05-12 | 1,616 | 1,628 | 1,580 | 1,627 | 217,600 | 1,627 |
| 2004-05-11 | 1,553 | 1,599 | 1,529 | 1,573 | 235,700 | 1,573 |
| 2004-05-10 | 1,630 | 1,630 | 1,551 | 1,553 | 213,700 | 1,553 |
| 2004-05-07 | 1,640 | 1,647 | 1,631 | 1,631 | 114,600 | 1,631 |
| 2004-05-06 | 1,690 | 1,690 | 1,638 | 1,640 | 194,500 | 1,640 |
| 2004-04-30 | 1,667 | 1,674 | 1,632 | 1,655 | 180,000 | 1,655 |
| 2004-04-28 | 1,661 | 1,680 | 1,661 | 1,671 | 96,700 | 1,671 |
| 2004-04-27 | 1,683 | 1,683 | 1,661 | 1,665 | 86,200 | 1,665 |
| 2004-04-26 | 1,665 | 1,675 | 1,660 | 1,675 | 85,100 | 1,675 |
| 2004-04-23 | 1,670 | 1,676 | 1,650 | 1,666 | 120,700 | 1,666 |
| 2004-04-22 | 1,671 | 1,683 | 1,670 | 1,676 | 96,400 | 1,676 |
| 2004-04-21 | 1,687 | 1,688 | 1,662 | 1,669 | 86,300 | 1,669 |
| 2004-04-20 | 1,685 | 1,694 | 1,656 | 1,692 | 140,800 | 1,692 |
| 2004-04-19 | 1,694 | 1,701 | 1,621 | 1,642 | 294,100 | 1,642 |
| 2004-04-16 | 1,689 | 1,713 | 1,688 | 1,694 | 173,800 | 1,694 |
| 2004-04-15 | 1,710 | 1,715 | 1,680 | 1,694 | 187,500 | 1,694 |
| 2004-04-14 | 1,703 | 1,715 | 1,701 | 1,710 | 122,800 | 1,710 |
| 2004-04-13 | 1,719 | 1,723 | 1,705 | 1,707 | 117,100 | 1,707 |
| 2004-04-12 | 1,710 | 1,728 | 1,705 | 1,710 | 58,800 | 1,710 |
| 2004-04-09 | 1,716 | 1,716 | 1,700 | 1,701 | 133,200 | 1,701 |
| 2004-04-08 | 1,703 | 1,749 | 1,700 | 1,731 | 230,100 | 1,731 |
| 2004-04-07 | 1,705 | 1,715 | 1,701 | 1,705 | 167,600 | 1,705 |
| 2004-04-06 | 1,705 | 1,710 | 1,692 | 1,705 | 182,900 | 1,705 |
| 2004-04-05 | 1,705 | 1,710 | 1,695 | 1,700 | 211,700 | 1,700 |
| 2004-04-02 | 1,693 | 1,707 | 1,684 | 1,695 | 152,200 | 1,695 |
| 2004-04-01 | 1,709 | 1,709 | 1,680 | 1,690 | 209,700 | 1,690 |
| 2004-03-31 | 1,720 | 1,720 | 1,677 | 1,695 | 200,000 | 1,695 |
| 2004-03-30 | 1,705 | 1,716 | 1,700 | 1,716 | 229,400 | 1,716 |
| 2004-03-29 | 1,700 | 1,702 | 1,687 | 1,698 | 82,100 | 1,698 |
| 2004-03-26 | 1,675 | 1,690 | 1,675 | 1,685 | 129,900 | 1,685 |
| 2004-03-25 | 1,652 | 1,670 | 1,645 | 1,669 | 105,000 | 1,669 |
| 2004-03-24 | 1,670 | 1,673 | 1,650 | 1,650 | 118,000 | 1,650 |
| 2004-03-23 | 1,653 | 1,670 | 1,645 | 1,670 | 110,900 | 1,670 |
| 2004-03-22 | 1,690 | 1,695 | 1,655 | 1,657 | 120,700 | 1,657 |
| 2004-03-19 | 1,691 | 1,710 | 1,690 | 1,690 | 163,300 | 1,690 |
| 2004-03-18 | 1,710 | 1,726 | 1,681 | 1,698 | 181,100 | 1,698 |
| 2004-03-17 | 1,645 | 1,700 | 1,644 | 1,700 | 256,400 | 1,700 |
| 2004-03-16 | 1,640 | 1,641 | 1,628 | 1,640 | 158,200 | 1,640 |
| 2004-03-15 | 1,620 | 1,634 | 1,603 | 1,626 | 274,600 | 1,626 |
| 2004-03-12 | 1,578 | 1,594 | 1,575 | 1,578 | 291,900 | 1,578 |
| 2004-03-11 | 1,603 | 1,610 | 1,593 | 1,597 | 244,900 | 1,597 |
| 2004-03-10 | 1,606 | 1,620 | 1,602 | 1,618 | 245,600 | 1,618 |
| 2004-03-09 | 1,627 | 1,630 | 1,617 | 1,618 | 166,000 | 1,618 |
| 2004-03-08 | 1,644 | 1,655 | 1,625 | 1,625 | 249,500 | 1,625 |
| 2004-03-05 | 1,615 | 1,625 | 1,609 | 1,624 | 313,300 | 1,624 |
| 2004-03-04 | 1,584 | 1,616 | 1,581 | 1,607 | 333,500 | 1,607 |
| 2004-03-03 | 1,610 | 1,610 | 1,573 | 1,590 | 287,900 | 1,590 |
| 2004-03-02 | 1,593 | 1,626 | 1,586 | 1,612 | 425,000 | 1,612 |
| 2004-03-01 | 1,550 | 1,570 | 1,548 | 1,570 | 230,900 | 1,570 |
| 2004-02-27 | 1,543 | 1,562 | 1,520 | 1,520 | 330,900 | 1,520 |
| 2004-02-26 | 1,535 | 1,537 | 1,521 | 1,533 | 272,100 | 1,533 |
| 2004-02-25 | 1,530 | 1,539 | 1,507 | 1,510 | 195,200 | 1,510 |
| 2004-02-24 | 1,541 | 1,545 | 1,526 | 1,526 | 298,400 | 1,526 |
| 2004-02-23 | 1,536 | 1,548 | 1,536 | 1,539 | 71,000 | 1,539 |
| 2004-02-20 | 1,538 | 1,540 | 1,536 | 1,536 | 111,200 | 1,536 |
| 2004-02-19 | 1,540 | 1,544 | 1,536 | 1,537 | 95,600 | 1,537 |
| 2004-02-18 | 1,538 | 1,550 | 1,535 | 1,540 | 179,600 | 1,540 |
| 2004-02-17 | 1,559 | 1,559 | 1,548 | 1,550 | 63,100 | 1,550 |
| 2004-02-16 | 1,552 | 1,565 | 1,549 | 1,549 | 56,600 | 1,549 |
| 2004-02-13 | 1,561 | 1,565 | 1,550 | 1,560 | 155,300 | 1,560 |
| 2004-02-12 | 1,540 | 1,557 | 1,536 | 1,545 | 196,300 | 1,545 |
| 2004-02-10 | 1,544 | 1,566 | 1,540 | 1,545 | 127,500 | 1,545 |
| 2004-02-09 | 1,564 | 1,565 | 1,541 | 1,554 | 177,700 | 1,554 |
| 2004-02-06 | 1,535 | 1,549 | 1,533 | 1,538 | 215,500 | 1,538 |
| 2004-02-05 | 1,541 | 1,544 | 1,533 | 1,541 | 83,400 | 1,541 |
| 2004-02-04 | 1,549 | 1,554 | 1,538 | 1,550 | 205,100 | 1,550 |
| 2004-02-03 | 1,541 | 1,544 | 1,530 | 1,535 | 182,600 | 1,535 |
| 2004-02-02 | 1,565 | 1,565 | 1,537 | 1,538 | 194,200 | 1,538 |
| 2004-01-30 | 1,554 | 1,554 | 1,530 | 1,544 | 220,000 | 1,544 |
| 2004-01-29 | 1,560 | 1,565 | 1,550 | 1,554 | 148,400 | 1,554 |
| 2004-01-28 | 1,579 | 1,581 | 1,565 | 1,565 | 145,300 | 1,565 |
| 2004-01-27 | 1,582 | 1,591 | 1,572 | 1,578 | 151,500 | 1,578 |
| 2004-01-26 | 1,570 | 1,579 | 1,569 | 1,573 | 118,800 | 1,573 |
| 2004-01-23 | 1,562 | 1,578 | 1,562 | 1,565 | 90,400 | 1,565 |
| 2004-01-22 | 1,572 | 1,580 | 1,564 | 1,571 | 206,700 | 1,571 |
| 2004-01-21 | 1,575 | 1,575 | 1,555 | 1,555 | 107,500 | 1,555 |
| 2004-01-20 | 1,561 | 1,581 | 1,561 | 1,575 | 199,100 | 1,575 |
| 2004-01-19 | 1,552 | 1,561 | 1,550 | 1,558 | 141,300 | 1,558 |
| 2004-01-16 | 1,550 | 1,572 | 1,546 | 1,546 | 220,900 | 1,546 |
| 2004-01-15 | 1,561 | 1,566 | 1,542 | 1,545 | 175,400 | 1,545 |
| 2004-01-14 | 1,573 | 1,580 | 1,553 | 1,557 | 148,500 | 1,557 |
| 2004-01-13 | 1,571 | 1,588 | 1,571 | 1,572 | 136,600 | 1,572 |
| 2004-01-09 | 1,580 | 1,586 | 1,565 | 1,571 | 153,500 | 1,571 |
| 2004-01-08 | 1,581 | 1,589 | 1,575 | 1,575 | 205,400 | 1,575 |
| 2004-01-07 | 1,580 | 1,588 | 1,567 | 1,581 | 163,200 | 1,581 |
| 2004-01-06 | 1,585 | 1,593 | 1,567 | 1,567 | 160,800 | 1,567 |
| 2004-01-05 | 1,574 | 1,582 | 1,565 | 1,567 | 59,500 | 1,567 |
分割・併合履歴 ： [1991-12-25]1株→2株
