6454 マックス(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 | 1,110 | 1,135 | 1,110 | 1,135 | 95,000 | 1,135 |
| 2004-12-29 | 1,105 | 1,105 | 1,090 | 1,100 | 68,000 | 1,100 |
| 2004-12-28 | 1,109 | 1,109 | 1,091 | 1,096 | 52,000 | 1,096 |
| 2004-12-27 | 1,109 | 1,109 | 1,093 | 1,097 | 39,000 | 1,097 |
| 2004-12-24 | 1,070 | 1,099 | 1,070 | 1,092 | 102,000 | 1,092 |
| 2004-12-22 | 1,069 | 1,069 | 1,062 | 1,063 | 76,000 | 1,063 |
| 2004-12-21 | 1,061 | 1,070 | 1,059 | 1,063 | 120,000 | 1,063 |
| 2004-12-20 | 1,054 | 1,059 | 1,048 | 1,056 | 65,000 | 1,056 |
| 2004-12-17 | 1,036 | 1,053 | 1,036 | 1,053 | 95,000 | 1,053 |
| 2004-12-16 | 1,037 | 1,037 | 1,027 | 1,031 | 85,000 | 1,031 |
| 2004-12-15 | 1,026 | 1,041 | 1,023 | 1,036 | 114,000 | 1,036 |
| 2004-12-14 | 1,018 | 1,030 | 1,017 | 1,023 | 70,000 | 1,023 |
| 2004-12-13 | 1,017 | 1,022 | 1,014 | 1,015 | 38,000 | 1,015 |
| 2004-12-10 | 1,022 | 1,034 | 1,014 | 1,014 | 117,000 | 1,014 |
| 2004-12-09 | 1,035 | 1,044 | 1,019 | 1,021 | 71,000 | 1,021 |
| 2004-12-08 | 1,045 | 1,050 | 1,031 | 1,033 | 99,000 | 1,033 |
| 2004-12-07 | 1,051 | 1,057 | 1,042 | 1,044 | 63,000 | 1,044 |
| 2004-12-06 | 1,068 | 1,079 | 1,060 | 1,061 | 76,000 | 1,061 |
| 2004-12-03 | 1,068 | 1,071 | 1,063 | 1,063 | 70,000 | 1,063 |
| 2004-12-02 | 1,067 | 1,067 | 1,056 | 1,064 | 68,000 | 1,064 |
| 2004-12-01 | 1,060 | 1,061 | 1,050 | 1,055 | 65,000 | 1,055 |
| 2004-11-30 | 1,064 | 1,065 | 1,053 | 1,061 | 173,000 | 1,061 |
| 2004-11-29 | 1,040 | 1,053 | 1,040 | 1,049 | 37,000 | 1,049 |
| 2004-11-26 | 1,033 | 1,045 | 1,032 | 1,044 | 67,000 | 1,044 |
| 2004-11-25 | 1,036 | 1,036 | 1,025 | 1,033 | 46,000 | 1,033 |
| 2004-11-24 | 1,020 | 1,034 | 1,020 | 1,029 | 33,000 | 1,029 |
| 2004-11-22 | 1,026 | 1,026 | 1,010 | 1,018 | 69,000 | 1,018 |
| 2004-11-19 | 1,060 | 1,060 | 1,037 | 1,046 | 70,000 | 1,046 |
| 2004-11-18 | 1,060 | 1,060 | 1,051 | 1,053 | 102,000 | 1,053 |
| 2004-11-17 | 1,059 | 1,067 | 1,052 | 1,064 | 47,000 | 1,064 |
| 2004-11-16 | 1,069 | 1,073 | 1,037 | 1,055 | 213,000 | 1,055 |
| 2004-11-15 | 1,068 | 1,075 | 1,056 | 1,070 | 240,000 | 1,070 |
| 2004-11-12 | 1,060 | 1,070 | 1,058 | 1,066 | 236,000 | 1,066 |
| 2004-11-11 | 1,085 | 1,090 | 1,056 | 1,064 | 122,000 | 1,064 |
| 2004-11-10 | 1,096 | 1,099 | 1,084 | 1,085 | 75,000 | 1,085 |
| 2004-11-09 | 1,100 | 1,106 | 1,091 | 1,096 | 83,000 | 1,096 |
| 2004-11-08 | 1,120 | 1,123 | 1,105 | 1,109 | 78,000 | 1,109 |
| 2004-11-05 | 1,130 | 1,130 | 1,120 | 1,129 | 56,000 | 1,129 |
| 2004-11-04 | 1,126 | 1,135 | 1,123 | 1,130 | 60,000 | 1,130 |
| 2004-11-02 | 1,122 | 1,126 | 1,111 | 1,115 | 54,000 | 1,115 |
| 2004-11-01 | 1,148 | 1,148 | 1,126 | 1,127 | 52,000 | 1,127 |
| 2004-10-29 | 1,119 | 1,134 | 1,119 | 1,134 | 41,000 | 1,134 |
| 2004-10-28 | 1,122 | 1,127 | 1,116 | 1,126 | 79,000 | 1,126 |
| 2004-10-27 | 1,115 | 1,127 | 1,115 | 1,118 | 62,000 | 1,118 |
| 2004-10-26 | 1,121 | 1,129 | 1,113 | 1,116 | 87,000 | 1,116 |
| 2004-10-25 | 1,139 | 1,143 | 1,122 | 1,140 | 47,000 | 1,140 |
| 2004-10-22 | 1,150 | 1,150 | 1,140 | 1,140 | 70,000 | 1,140 |
| 2004-10-21 | 1,132 | 1,145 | 1,126 | 1,136 | 77,000 | 1,136 |
| 2004-10-20 | 1,135 | 1,135 | 1,103 | 1,131 | 127,000 | 1,131 |
| 2004-10-19 | 1,139 | 1,143 | 1,127 | 1,138 | 48,000 | 1,138 |
| 2004-10-18 | 1,123 | 1,133 | 1,104 | 1,127 | 37,000 | 1,127 |
| 2004-10-15 | 1,098 | 1,132 | 1,098 | 1,123 | 36,000 | 1,123 |
| 2004-10-14 | 1,125 | 1,144 | 1,101 | 1,118 | 65,000 | 1,118 |
| 2004-10-13 | 1,132 | 1,150 | 1,132 | 1,144 | 45,000 | 1,144 |
| 2004-10-12 | 1,154 | 1,159 | 1,147 | 1,152 | 50,000 | 1,152 |
| 2004-10-08 | 1,162 | 1,162 | 1,150 | 1,154 | 43,000 | 1,154 |
| 2004-10-07 | 1,163 | 1,164 | 1,150 | 1,154 | 71,000 | 1,154 |
| 2004-10-06 | 1,170 | 1,170 | 1,159 | 1,163 | 52,000 | 1,163 |
| 2004-10-05 | 1,160 | 1,170 | 1,155 | 1,170 | 114,000 | 1,170 |
| 2004-10-04 | 1,149 | 1,159 | 1,145 | 1,159 | 66,000 | 1,159 |
| 2004-10-01 | 1,127 | 1,132 | 1,120 | 1,132 | 43,000 | 1,132 |
| 2004-09-30 | 1,138 | 1,140 | 1,125 | 1,126 | 95,000 | 1,126 |
| 2004-09-29 | 1,127 | 1,129 | 1,108 | 1,127 | 101,000 | 1,127 |
| 2004-09-28 | 1,111 | 1,117 | 1,100 | 1,111 | 68,000 | 1,111 |
| 2004-09-27 | 1,118 | 1,118 | 1,097 | 1,099 | 30,000 | 1,099 |
| 2004-09-24 | 1,092 | 1,125 | 1,092 | 1,119 | 94,000 | 1,119 |
| 2004-09-22 | 1,126 | 1,126 | 1,105 | 1,112 | 54,000 | 1,112 |
| 2004-09-21 | 1,131 | 1,131 | 1,108 | 1,108 | 101,000 | 1,108 |
| 2004-09-17 | 1,083 | 1,118 | 1,082 | 1,113 | 157,000 | 1,113 |
| 2004-09-16 | 1,082 | 1,090 | 1,072 | 1,083 | 116,000 | 1,083 |
| 2004-09-15 | 1,108 | 1,108 | 1,087 | 1,092 | 131,000 | 1,092 |
| 2004-09-14 | 1,127 | 1,127 | 1,105 | 1,105 | 112,000 | 1,105 |
| 2004-09-13 | 1,121 | 1,130 | 1,108 | 1,126 | 80,000 | 1,126 |
| 2004-09-10 | 1,117 | 1,118 | 1,105 | 1,118 | 131,000 | 1,118 |
| 2004-09-09 | 1,116 | 1,120 | 1,106 | 1,106 | 117,000 | 1,106 |
| 2004-09-08 | 1,120 | 1,125 | 1,115 | 1,119 | 72,000 | 1,119 |
| 2004-09-07 | 1,135 | 1,137 | 1,109 | 1,122 | 123,000 | 1,122 |
| 2004-09-06 | 1,142 | 1,142 | 1,116 | 1,127 | 166,000 | 1,127 |
| 2004-09-03 | 1,163 | 1,163 | 1,141 | 1,153 | 62,000 | 1,153 |
| 2004-09-02 | 1,169 | 1,169 | 1,158 | 1,164 | 41,000 | 1,164 |
| 2004-09-01 | 1,167 | 1,171 | 1,161 | 1,171 | 17,000 | 1,171 |
| 2004-08-31 | 1,156 | 1,169 | 1,156 | 1,168 | 22,000 | 1,168 |
| 2004-08-30 | 1,180 | 1,180 | 1,158 | 1,176 | 44,000 | 1,176 |
| 2004-08-27 | 1,168 | 1,180 | 1,168 | 1,180 | 30,000 | 1,180 |
| 2004-08-26 | 1,168 | 1,190 | 1,167 | 1,167 | 51,000 | 1,167 |
| 2004-08-25 | 1,150 | 1,164 | 1,150 | 1,161 | 32,000 | 1,161 |
| 2004-08-24 | 1,168 | 1,168 | 1,150 | 1,158 | 26,000 | 1,158 |
| 2004-08-23 | 1,150 | 1,170 | 1,148 | 1,148 | 59,000 | 1,148 |
| 2004-08-20 | 1,157 | 1,170 | 1,157 | 1,170 | 47,000 | 1,170 |
| 2004-08-19 | 1,150 | 1,160 | 1,146 | 1,153 | 44,000 | 1,153 |
| 2004-08-18 | 1,141 | 1,149 | 1,135 | 1,146 | 41,000 | 1,146 |
| 2004-08-17 | 1,141 | 1,160 | 1,138 | 1,144 | 38,000 | 1,144 |
| 2004-08-16 | 1,160 | 1,166 | 1,142 | 1,148 | 55,000 | 1,148 |
| 2004-08-13 | 1,166 | 1,170 | 1,155 | 1,157 | 64,000 | 1,157 |
| 2004-08-12 | 1,166 | 1,166 | 1,160 | 1,163 | 43,000 | 1,163 |
| 2004-08-11 | 1,148 | 1,164 | 1,148 | 1,164 | 37,000 | 1,164 |
| 2004-08-10 | 1,151 | 1,155 | 1,138 | 1,148 | 163,000 | 1,148 |
| 2004-08-09 | 1,186 | 1,186 | 1,163 | 1,171 | 34,000 | 1,171 |
| 2004-08-06 | 1,184 | 1,210 | 1,184 | 1,193 | 19,000 | 1,193 |
| 2004-08-05 | 1,208 | 1,210 | 1,198 | 1,204 | 71,000 | 1,204 |
| 2004-08-04 | 1,201 | 1,215 | 1,193 | 1,200 | 40,000 | 1,200 |
| 2004-08-03 | 1,227 | 1,227 | 1,211 | 1,221 | 50,000 | 1,221 |
| 2004-08-02 | 1,210 | 1,235 | 1,196 | 1,225 | 24,000 | 1,225 |
| 2004-07-30 | 1,230 | 1,232 | 1,217 | 1,230 | 112,000 | 1,230 |
| 2004-07-29 | 1,214 | 1,216 | 1,200 | 1,210 | 71,000 | 1,210 |
| 2004-07-28 | 1,200 | 1,216 | 1,200 | 1,214 | 94,000 | 1,214 |
| 2004-07-27 | 1,196 | 1,199 | 1,184 | 1,184 | 39,000 | 1,184 |
| 2004-07-26 | 1,202 | 1,204 | 1,197 | 1,197 | 61,000 | 1,197 |
| 2004-07-23 | 1,201 | 1,227 | 1,201 | 1,207 | 93,000 | 1,207 |
| 2004-07-22 | 1,181 | 1,214 | 1,181 | 1,212 | 102,000 | 1,212 |
| 2004-07-21 | 1,206 | 1,206 | 1,187 | 1,197 | 82,000 | 1,197 |
| 2004-07-20 | 1,180 | 1,205 | 1,180 | 1,205 | 113,000 | 1,205 |
| 2004-07-16 | 1,168 | 1,180 | 1,161 | 1,172 | 146,000 | 1,172 |
| 2004-07-15 | 1,208 | 1,219 | 1,172 | 1,184 | 114,000 | 1,184 |
| 2004-07-14 | 1,231 | 1,240 | 1,221 | 1,221 | 59,000 | 1,221 |
| 2004-07-13 | 1,262 | 1,262 | 1,222 | 1,244 | 114,000 | 1,244 |
| 2004-07-12 | 1,270 | 1,270 | 1,252 | 1,263 | 41,000 | 1,263 |
| 2004-07-09 | 1,266 | 1,266 | 1,241 | 1,258 | 113,000 | 1,258 |
| 2004-07-08 | 1,261 | 1,266 | 1,248 | 1,265 | 85,000 | 1,265 |
| 2004-07-07 | 1,251 | 1,271 | 1,249 | 1,261 | 63,000 | 1,261 |
| 2004-07-06 | 1,275 | 1,278 | 1,271 | 1,271 | 24,000 | 1,271 |
| 2004-07-05 | 1,280 | 1,285 | 1,270 | 1,280 | 120,000 | 1,280 |
| 2004-07-02 | 1,270 | 1,281 | 1,260 | 1,279 | 135,000 | 1,279 |
| 2004-07-01 | 1,258 | 1,270 | 1,251 | 1,270 | 73,000 | 1,270 |
| 2004-06-30 | 1,250 | 1,275 | 1,243 | 1,256 | 121,000 | 1,256 |
| 2004-06-29 | 1,229 | 1,248 | 1,222 | 1,246 | 61,000 | 1,246 |
| 2004-06-28 | 1,230 | 1,230 | 1,218 | 1,230 | 66,000 | 1,230 |
| 2004-06-25 | 1,213 | 1,219 | 1,213 | 1,218 | 25,000 | 1,218 |
| 2004-06-24 | 1,211 | 1,226 | 1,211 | 1,212 | 60,000 | 1,212 |
| 2004-06-23 | 1,210 | 1,220 | 1,193 | 1,206 | 48,000 | 1,206 |
| 2004-06-22 | 1,220 | 1,222 | 1,200 | 1,211 | 63,000 | 1,211 |
| 2004-06-21 | 1,225 | 1,244 | 1,204 | 1,216 | 75,000 | 1,216 |
| 2004-06-18 | 1,229 | 1,229 | 1,180 | 1,204 | 65,000 | 1,204 |
| 2004-06-17 | 1,239 | 1,239 | 1,210 | 1,230 | 61,000 | 1,230 |
| 2004-06-16 | 1,255 | 1,255 | 1,227 | 1,238 | 73,000 | 1,238 |
| 2004-06-15 | 1,242 | 1,259 | 1,241 | 1,241 | 175,000 | 1,241 |
| 2004-06-14 | 1,247 | 1,247 | 1,204 | 1,242 | 45,000 | 1,242 |
| 2004-06-11 | 1,239 | 1,250 | 1,208 | 1,246 | 116,000 | 1,246 |
| 2004-06-10 | 1,239 | 1,258 | 1,226 | 1,257 | 65,000 | 1,257 |
| 2004-06-09 | 1,229 | 1,248 | 1,222 | 1,241 | 68,000 | 1,241 |
| 2004-06-08 | 1,250 | 1,252 | 1,224 | 1,224 | 61,000 | 1,224 |
| 2004-06-07 | 1,219 | 1,250 | 1,210 | 1,250 | 92,000 | 1,250 |
| 2004-06-04 | 1,205 | 1,224 | 1,205 | 1,223 | 38,000 | 1,223 |
| 2004-06-03 | 1,220 | 1,230 | 1,200 | 1,212 | 37,000 | 1,212 |
| 2004-06-02 | 1,226 | 1,229 | 1,218 | 1,225 | 49,000 | 1,225 |
| 2004-06-01 | 1,233 | 1,248 | 1,213 | 1,226 | 60,000 | 1,226 |
| 2004-05-31 | 1,219 | 1,229 | 1,215 | 1,224 | 70,000 | 1,224 |
| 2004-05-28 | 1,200 | 1,227 | 1,192 | 1,216 | 112,000 | 1,216 |
| 2004-05-27 | 1,177 | 1,184 | 1,137 | 1,183 | 53,000 | 1,183 |
| 2004-05-26 | 1,156 | 1,189 | 1,156 | 1,177 | 90,000 | 1,177 |
| 2004-05-25 | 1,153 | 1,176 | 1,153 | 1,173 | 71,000 | 1,173 |
| 2004-05-24 | 1,158 | 1,182 | 1,137 | 1,167 | 78,000 | 1,167 |
| 2004-05-21 | 1,180 | 1,189 | 1,161 | 1,178 | 112,000 | 1,178 |
| 2004-05-20 | 1,174 | 1,201 | 1,157 | 1,200 | 114,000 | 1,200 |
| 2004-05-19 | 1,123 | 1,182 | 1,105 | 1,176 | 171,000 | 1,176 |
| 2004-05-18 | 1,116 | 1,149 | 1,116 | 1,122 | 145,000 | 1,122 |
| 2004-05-17 | 1,143 | 1,150 | 1,110 | 1,114 | 136,000 | 1,114 |
| 2004-05-14 | 1,155 | 1,160 | 1,103 | 1,123 | 163,000 | 1,123 |
| 2004-05-13 | 1,143 | 1,165 | 1,133 | 1,156 | 100,000 | 1,156 |
| 2004-05-12 | 1,164 | 1,165 | 1,120 | 1,141 | 129,000 | 1,141 |
| 2004-05-11 | 1,106 | 1,163 | 1,106 | 1,163 | 145,000 | 1,163 |
| 2004-05-10 | 1,151 | 1,180 | 1,130 | 1,146 | 147,000 | 1,146 |
| 2004-05-07 | 1,210 | 1,229 | 1,190 | 1,196 | 74,000 | 1,196 |
| 2004-05-06 | 1,271 | 1,271 | 1,211 | 1,211 | 94,000 | 1,211 |
| 2004-04-30 | 1,265 | 1,265 | 1,218 | 1,233 | 156,000 | 1,233 |
| 2004-04-28 | 1,286 | 1,287 | 1,235 | 1,250 | 311,000 | 1,250 |
| 2004-04-27 | 1,303 | 1,303 | 1,280 | 1,287 | 205,000 | 1,287 |
| 2004-04-26 | 1,245 | 1,300 | 1,245 | 1,292 | 428,000 | 1,292 |
| 2004-04-23 | 1,226 | 1,239 | 1,206 | 1,225 | 215,000 | 1,225 |
| 2004-04-22 | 1,220 | 1,247 | 1,206 | 1,225 | 372,000 | 1,225 |
| 2004-04-21 | 1,143 | 1,218 | 1,143 | 1,178 | 258,000 | 1,178 |
| 2004-04-20 | 1,143 | 1,143 | 1,117 | 1,123 | 83,000 | 1,123 |
| 2004-04-19 | 1,164 | 1,164 | 1,103 | 1,123 | 110,000 | 1,123 |
| 2004-04-16 | 1,155 | 1,171 | 1,155 | 1,159 | 156,000 | 1,159 |
| 2004-04-15 | 1,182 | 1,196 | 1,155 | 1,155 | 109,000 | 1,155 |
| 2004-04-14 | 1,176 | 1,202 | 1,176 | 1,183 | 69,000 | 1,183 |
| 2004-04-13 | 1,200 | 1,209 | 1,175 | 1,175 | 133,000 | 1,175 |
| 2004-04-12 | 1,183 | 1,212 | 1,175 | 1,193 | 81,000 | 1,193 |
| 2004-04-09 | 1,175 | 1,185 | 1,153 | 1,182 | 72,000 | 1,182 |
| 2004-04-08 | 1,211 | 1,212 | 1,195 | 1,202 | 118,000 | 1,202 |
| 2004-04-07 | 1,231 | 1,240 | 1,227 | 1,230 | 89,000 | 1,230 |
| 2004-04-06 | 1,230 | 1,242 | 1,223 | 1,232 | 151,000 | 1,232 |
| 2004-04-05 | 1,225 | 1,245 | 1,215 | 1,230 | 99,000 | 1,230 |
| 2004-04-02 | 1,192 | 1,215 | 1,188 | 1,211 | 127,000 | 1,211 |
| 2004-04-01 | 1,212 | 1,214 | 1,188 | 1,189 | 112,000 | 1,189 |
| 2004-03-31 | 1,188 | 1,237 | 1,188 | 1,225 | 176,000 | 1,225 |
| 2004-03-30 | 1,196 | 1,212 | 1,171 | 1,204 | 201,000 | 1,204 |
| 2004-03-29 | 1,170 | 1,191 | 1,160 | 1,187 | 100,000 | 1,187 |
| 2004-03-26 | 1,149 | 1,185 | 1,149 | 1,173 | 153,000 | 1,173 |
| 2004-03-25 | 1,190 | 1,200 | 1,186 | 1,193 | 196,000 | 1,193 |
| 2004-03-24 | 1,176 | 1,193 | 1,176 | 1,185 | 167,000 | 1,185 |
| 2004-03-23 | 1,185 | 1,189 | 1,175 | 1,187 | 134,000 | 1,187 |
| 2004-03-22 | 1,186 | 1,197 | 1,180 | 1,185 | 123,000 | 1,185 |
| 2004-03-19 | 1,170 | 1,190 | 1,168 | 1,176 | 124,000 | 1,176 |
| 2004-03-18 | 1,173 | 1,185 | 1,160 | 1,162 | 209,000 | 1,162 |
| 2004-03-17 | 1,160 | 1,185 | 1,160 | 1,172 | 217,000 | 1,172 |
| 2004-03-16 | 1,164 | 1,166 | 1,145 | 1,160 | 152,000 | 1,160 |
| 2004-03-15 | 1,148 | 1,175 | 1,148 | 1,166 | 244,000 | 1,166 |
| 2004-03-12 | 1,121 | 1,135 | 1,121 | 1,135 | 221,000 | 1,135 |
| 2004-03-11 | 1,117 | 1,129 | 1,115 | 1,121 | 102,000 | 1,121 |
| 2004-03-10 | 1,131 | 1,131 | 1,114 | 1,117 | 114,000 | 1,117 |
| 2004-03-09 | 1,119 | 1,122 | 1,110 | 1,111 | 103,000 | 1,111 |
| 2004-03-08 | 1,101 | 1,123 | 1,101 | 1,111 | 137,000 | 1,111 |
| 2004-03-05 | 1,133 | 1,133 | 1,101 | 1,109 | 162,000 | 1,109 |
| 2004-03-04 | 1,106 | 1,130 | 1,105 | 1,120 | 199,000 | 1,120 |
| 2004-03-03 | 1,090 | 1,104 | 1,090 | 1,098 | 157,000 | 1,098 |
| 2004-03-02 | 1,100 | 1,100 | 1,078 | 1,089 | 144,000 | 1,089 |
| 2004-03-01 | 1,076 | 1,113 | 1,076 | 1,096 | 160,000 | 1,096 |
| 2004-02-27 | 1,055 | 1,068 | 1,055 | 1,065 | 111,000 | 1,065 |
| 2004-02-26 | 1,054 | 1,066 | 1,054 | 1,064 | 74,000 | 1,064 |
| 2004-02-25 | 1,052 | 1,055 | 1,048 | 1,052 | 93,000 | 1,052 |
| 2004-02-24 | 1,052 | 1,060 | 1,045 | 1,052 | 118,000 | 1,052 |
| 2004-02-23 | 1,027 | 1,054 | 1,027 | 1,041 | 130,000 | 1,041 |
| 2004-02-20 | 1,018 | 1,035 | 1,018 | 1,023 | 124,000 | 1,023 |
| 2004-02-19 | 1,012 | 1,017 | 1,006 | 1,017 | 50,000 | 1,017 |
| 2004-02-18 | 1,010 | 1,014 | 1,005 | 1,013 | 89,000 | 1,013 |
| 2004-02-17 | 1,002 | 1,011 | 1,000 | 1,004 | 85,000 | 1,004 |
| 2004-02-16 | 1,005 | 1,019 | 1,005 | 1,010 | 101,000 | 1,010 |
| 2004-02-13 | 984 | 1,015 | 978 | 997 | 177,000 | 997 |
| 2004-02-12 | 985 | 985 | 963 | 964 | 199,000 | 964 |
| 2004-02-10 | 982 | 992 | 982 | 984 | 85,000 | 984 |
| 2004-02-09 | 989 | 991 | 980 | 982 | 51,000 | 982 |
| 2004-02-06 | 985 | 992 | 976 | 979 | 63,000 | 979 |
| 2004-02-05 | 994 | 994 | 986 | 987 | 65,000 | 987 |
| 2004-02-04 | 993 | 993 | 985 | 993 | 109,000 | 993 |
| 2004-02-03 | 986 | 992 | 980 | 984 | 67,000 | 984 |
| 2004-02-02 | 976 | 994 | 972 | 976 | 68,000 | 976 |
| 2004-01-30 | 988 | 1,000 | 975 | 976 | 185,000 | 976 |
| 2004-01-29 | 986 | 993 | 971 | 979 | 175,000 | 979 |
| 2004-01-28 | 999 | 1,005 | 990 | 996 | 174,000 | 996 |
| 2004-01-27 | 1,004 | 1,015 | 1,003 | 1,006 | 123,000 | 1,006 |
| 2004-01-26 | 1,021 | 1,028 | 995 | 1,002 | 148,000 | 1,002 |
| 2004-01-23 | 1,020 | 1,029 | 1,017 | 1,017 | 180,000 | 1,017 |
| 2004-01-22 | 1,009 | 1,025 | 1,000 | 1,011 | 227,000 | 1,011 |
| 2004-01-21 | 947 | 1,000 | 943 | 989 | 186,000 | 989 |
| 2004-01-20 | 940 | 949 | 937 | 937 | 61,000 | 937 |
| 2004-01-19 | 948 | 958 | 930 | 934 | 80,000 | 934 |
| 2004-01-16 | 930 | 948 | 930 | 940 | 47,000 | 940 |
| 2004-01-15 | 950 | 950 | 926 | 926 | 84,000 | 926 |
| 2004-01-14 | 954 | 963 | 936 | 940 | 99,000 | 940 |
| 2004-01-13 | 960 | 975 | 944 | 944 | 78,000 | 944 |
| 2004-01-09 | 961 | 964 | 951 | 958 | 91,000 | 958 |
| 2004-01-08 | 947 | 965 | 942 | 957 | 92,000 | 957 |
| 2004-01-07 | 940 | 950 | 938 | 941 | 66,000 | 941 |
| 2004-01-06 | 938 | 944 | 930 | 931 | 112,000 | 931 |
| 2004-01-05 | 935 | 935 | 925 | 930 | 59,000 | 930 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株
