6586 (株)マキタ 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 | 1,755 | 1,792 | 1,755 | 1,792 | 223,000 | 896 |
| 2004-12-29 | 1,774 | 1,781 | 1,751 | 1,751 | 346,000 | 875.50 |
| 2004-12-28 | 1,776 | 1,785 | 1,763 | 1,774 | 197,000 | 887 |
| 2004-12-27 | 1,787 | 1,797 | 1,765 | 1,780 | 342,000 | 890 |
| 2004-12-24 | 1,769 | 1,791 | 1,753 | 1,757 | 495,000 | 878.50 |
| 2004-12-22 | 1,756 | 1,773 | 1,751 | 1,758 | 647,000 | 879 |
| 2004-12-21 | 1,763 | 1,765 | 1,750 | 1,755 | 517,000 | 877.50 |
| 2004-12-20 | 1,780 | 1,780 | 1,749 | 1,767 | 896,000 | 883.50 |
| 2004-12-17 | 1,690 | 1,874 | 1,690 | 1,783 | 1,413,000 | 891.50 |
| 2004-12-16 | 1,650 | 1,680 | 1,650 | 1,674 | 340,000 | 837 |
| 2004-12-15 | 1,663 | 1,673 | 1,641 | 1,649 | 579,000 | 824.50 |
| 2004-12-14 | 1,590 | 1,671 | 1,585 | 1,663 | 1,187,000 | 831.50 |
| 2004-12-13 | 1,566 | 1,585 | 1,566 | 1,579 | 246,000 | 789.50 |
| 2004-12-10 | 1,585 | 1,585 | 1,561 | 1,568 | 399,000 | 784 |
| 2004-12-09 | 1,583 | 1,599 | 1,550 | 1,571 | 515,000 | 785.50 |
| 2004-12-08 | 1,577 | 1,589 | 1,564 | 1,573 | 364,000 | 786.50 |
| 2004-12-07 | 1,609 | 1,610 | 1,583 | 1,585 | 251,000 | 792.50 |
| 2004-12-06 | 1,590 | 1,610 | 1,584 | 1,610 | 317,000 | 805 |
| 2004-12-03 | 1,616 | 1,622 | 1,605 | 1,613 | 348,000 | 806.50 |
| 2004-12-02 | 1,619 | 1,619 | 1,590 | 1,615 | 304,000 | 807.50 |
| 2004-12-01 | 1,580 | 1,598 | 1,562 | 1,567 | 444,000 | 783.50 |
| 2004-11-30 | 1,600 | 1,610 | 1,584 | 1,591 | 389,000 | 795.50 |
| 2004-11-29 | 1,584 | 1,619 | 1,574 | 1,592 | 404,000 | 796 |
| 2004-11-26 | 1,589 | 1,597 | 1,573 | 1,583 | 317,000 | 791.50 |
| 2004-11-25 | 1,562 | 1,609 | 1,561 | 1,605 | 522,000 | 802.50 |
| 2004-11-24 | 1,569 | 1,582 | 1,553 | 1,567 | 716,000 | 783.50 |
| 2004-11-22 | 1,579 | 1,596 | 1,557 | 1,566 | 375,000 | 783 |
| 2004-11-19 | 1,614 | 1,615 | 1,575 | 1,580 | 702,000 | 790 |
| 2004-11-18 | 1,616 | 1,625 | 1,595 | 1,603 | 448,000 | 801.50 |
| 2004-11-17 | 1,624 | 1,630 | 1,603 | 1,606 | 638,000 | 803 |
| 2004-11-16 | 1,648 | 1,648 | 1,611 | 1,623 | 620,000 | 811.50 |
| 2004-11-15 | 1,619 | 1,647 | 1,617 | 1,647 | 353,000 | 823.50 |
| 2004-11-12 | 1,603 | 1,615 | 1,592 | 1,607 | 451,000 | 803.50 |
| 2004-11-11 | 1,650 | 1,668 | 1,597 | 1,602 | 591,000 | 801 |
| 2004-11-10 | 1,587 | 1,632 | 1,578 | 1,630 | 851,000 | 815 |
| 2004-11-09 | 1,584 | 1,598 | 1,559 | 1,578 | 409,000 | 789 |
| 2004-11-08 | 1,603 | 1,604 | 1,582 | 1,591 | 345,000 | 795.50 |
| 2004-11-05 | 1,565 | 1,603 | 1,565 | 1,602 | 738,000 | 801 |
| 2004-11-04 | 1,566 | 1,571 | 1,548 | 1,552 | 566,000 | 776 |
| 2004-11-02 | 1,515 | 1,548 | 1,514 | 1,548 | 914,000 | 774 |
| 2004-11-01 | 1,480 | 1,500 | 1,463 | 1,495 | 711,000 | 747.50 |
| 2004-10-29 | 1,458 | 1,468 | 1,448 | 1,460 | 1,028,000 | 730 |
| 2004-10-28 | 1,411 | 1,441 | 1,390 | 1,438 | 1,196,000 | 719 |
| 2004-10-27 | 1,410 | 1,430 | 1,405 | 1,405 | 109,000 | 702.50 |
| 2004-10-26 | 1,430 | 1,450 | 1,410 | 1,418 | 277,000 | 709 |
| 2004-10-25 | 1,420 | 1,420 | 1,379 | 1,415 | 288,000 | 707.50 |
| 2004-10-22 | 1,483 | 1,483 | 1,435 | 1,454 | 399,000 | 727 |
| 2004-10-21 | 1,489 | 1,497 | 1,444 | 1,466 | 322,000 | 733 |
| 2004-10-20 | 1,505 | 1,505 | 1,479 | 1,489 | 404,000 | 744.50 |
| 2004-10-19 | 1,499 | 1,510 | 1,487 | 1,493 | 411,000 | 746.50 |
| 2004-10-18 | 1,463 | 1,467 | 1,440 | 1,460 | 277,000 | 730 |
| 2004-10-15 | 1,446 | 1,473 | 1,425 | 1,462 | 542,000 | 731 |
| 2004-10-14 | 1,482 | 1,482 | 1,434 | 1,442 | 219,000 | 721 |
| 2004-10-13 | 1,492 | 1,508 | 1,465 | 1,467 | 493,000 | 733.50 |
| 2004-10-12 | 1,516 | 1,516 | 1,486 | 1,488 | 386,000 | 744 |
| 2004-10-08 | 1,519 | 1,523 | 1,504 | 1,515 | 221,000 | 757.50 |
| 2004-10-07 | 1,505 | 1,520 | 1,501 | 1,501 | 435,000 | 750.50 |
| 2004-10-06 | 1,495 | 1,513 | 1,491 | 1,501 | 1,106,000 | 750.50 |
| 2004-10-05 | 1,544 | 1,557 | 1,540 | 1,545 | 228,000 | 772.50 |
| 2004-10-04 | 1,525 | 1,554 | 1,520 | 1,542 | 236,000 | 771 |
| 2004-10-01 | 1,532 | 1,545 | 1,496 | 1,506 | 431,000 | 753 |
| 2004-09-30 | 1,535 | 1,564 | 1,525 | 1,556 | 467,000 | 778 |
| 2004-09-29 | 1,503 | 1,508 | 1,483 | 1,497 | 282,000 | 748.50 |
| 2004-09-28 | 1,493 | 1,493 | 1,463 | 1,483 | 289,000 | 741.50 |
| 2004-09-27 | 1,540 | 1,540 | 1,475 | 1,497 | 379,000 | 748.50 |
| 2004-09-24 | 1,554 | 1,557 | 1,498 | 1,524 | 451,000 | 762 |
| 2004-09-22 | 1,584 | 1,608 | 1,530 | 1,556 | 300,000 | 778 |
| 2004-09-21 | 1,563 | 1,564 | 1,535 | 1,554 | 267,000 | 777 |
| 2004-09-17 | 1,570 | 1,577 | 1,540 | 1,549 | 249,000 | 774.50 |
| 2004-09-16 | 1,563 | 1,584 | 1,546 | 1,546 | 339,000 | 773 |
| 2004-09-15 | 1,594 | 1,600 | 1,571 | 1,572 | 275,000 | 786 |
| 2004-09-14 | 1,600 | 1,601 | 1,590 | 1,593 | 232,000 | 796.50 |
| 2004-09-13 | 1,589 | 1,613 | 1,559 | 1,602 | 336,000 | 801 |
| 2004-09-10 | 1,569 | 1,581 | 1,537 | 1,573 | 516,000 | 786.50 |
| 2004-09-09 | 1,588 | 1,600 | 1,566 | 1,570 | 343,000 | 785 |
| 2004-09-08 | 1,597 | 1,613 | 1,585 | 1,586 | 278,000 | 793 |
| 2004-09-07 | 1,591 | 1,600 | 1,591 | 1,596 | 130,000 | 798 |
| 2004-09-06 | 1,583 | 1,592 | 1,575 | 1,587 | 255,000 | 793.50 |
| 2004-09-03 | 1,601 | 1,603 | 1,577 | 1,582 | 137,000 | 791 |
| 2004-09-02 | 1,623 | 1,625 | 1,597 | 1,606 | 101,000 | 803 |
| 2004-09-01 | 1,620 | 1,631 | 1,607 | 1,619 | 239,000 | 809.50 |
| 2004-08-31 | 1,640 | 1,640 | 1,605 | 1,615 | 304,000 | 807.50 |
| 2004-08-30 | 1,618 | 1,649 | 1,611 | 1,642 | 518,000 | 821 |
| 2004-08-27 | 1,589 | 1,600 | 1,578 | 1,595 | 290,000 | 797.50 |
| 2004-08-26 | 1,566 | 1,589 | 1,566 | 1,586 | 260,000 | 793 |
| 2004-08-25 | 1,578 | 1,599 | 1,575 | 1,589 | 229,000 | 794.50 |
| 2004-08-24 | 1,573 | 1,583 | 1,550 | 1,571 | 124,000 | 785.50 |
| 2004-08-23 | 1,590 | 1,591 | 1,577 | 1,581 | 143,000 | 790.50 |
| 2004-08-20 | 1,565 | 1,573 | 1,551 | 1,570 | 162,000 | 785 |
| 2004-08-19 | 1,566 | 1,567 | 1,540 | 1,565 | 168,000 | 782.50 |
| 2004-08-18 | 1,574 | 1,574 | 1,525 | 1,567 | 274,000 | 783.50 |
| 2004-08-17 | 1,584 | 1,598 | 1,573 | 1,574 | 548,000 | 787 |
| 2004-08-16 | 1,594 | 1,594 | 1,580 | 1,583 | 311,000 | 791.50 |
| 2004-08-13 | 1,625 | 1,627 | 1,607 | 1,607 | 237,000 | 803.50 |
| 2004-08-12 | 1,615 | 1,621 | 1,577 | 1,613 | 178,000 | 806.50 |
| 2004-08-11 | 1,631 | 1,631 | 1,592 | 1,614 | 223,000 | 807 |
| 2004-08-10 | 1,629 | 1,630 | 1,614 | 1,620 | 352,000 | 810 |
| 2004-08-09 | 1,580 | 1,580 | 1,543 | 1,575 | 323,000 | 787.50 |
| 2004-08-06 | 1,581 | 1,582 | 1,561 | 1,579 | 328,000 | 789.50 |
| 2004-08-05 | 1,597 | 1,607 | 1,575 | 1,587 | 196,000 | 793.50 |
| 2004-08-04 | 1,599 | 1,599 | 1,569 | 1,569 | 396,000 | 784.50 |
| 2004-08-03 | 1,599 | 1,623 | 1,595 | 1,598 | 421,000 | 799 |
| 2004-08-02 | 1,609 | 1,624 | 1,592 | 1,597 | 347,000 | 798.50 |
| 2004-07-30 | 1,580 | 1,583 | 1,555 | 1,579 | 230,000 | 789.50 |
| 2004-07-29 | 1,558 | 1,558 | 1,515 | 1,536 | 139,000 | 768 |
| 2004-07-28 | 1,527 | 1,545 | 1,527 | 1,542 | 148,000 | 771 |
| 2004-07-27 | 1,527 | 1,559 | 1,512 | 1,512 | 436,000 | 756 |
| 2004-07-26 | 1,501 | 1,520 | 1,495 | 1,505 | 739,000 | 752.50 |
| 2004-07-23 | 1,583 | 1,584 | 1,561 | 1,561 | 412,000 | 780.50 |
| 2004-07-22 | 1,600 | 1,602 | 1,572 | 1,582 | 690,000 | 791 |
| 2004-07-21 | 1,640 | 1,640 | 1,624 | 1,629 | 476,000 | 814.50 |
| 2004-07-20 | 1,634 | 1,640 | 1,622 | 1,639 | 222,000 | 819.50 |
| 2004-07-16 | 1,626 | 1,626 | 1,605 | 1,617 | 196,000 | 808.50 |
| 2004-07-15 | 1,626 | 1,640 | 1,620 | 1,626 | 232,000 | 813 |
| 2004-07-14 | 1,625 | 1,638 | 1,610 | 1,615 | 304,000 | 807.50 |
| 2004-07-13 | 1,650 | 1,660 | 1,622 | 1,640 | 253,000 | 820 |
| 2004-07-12 | 1,625 | 1,675 | 1,625 | 1,664 | 458,000 | 832 |
| 2004-07-09 | 1,614 | 1,614 | 1,597 | 1,602 | 465,000 | 801 |
| 2004-07-08 | 1,599 | 1,599 | 1,582 | 1,584 | 333,000 | 792 |
| 2004-07-07 | 1,581 | 1,603 | 1,578 | 1,581 | 435,000 | 790.50 |
| 2004-07-06 | 1,634 | 1,641 | 1,616 | 1,622 | 411,000 | 811 |
| 2004-07-05 | 1,647 | 1,647 | 1,611 | 1,633 | 353,000 | 816.50 |
| 2004-07-02 | 1,646 | 1,647 | 1,615 | 1,635 | 271,000 | 817.50 |
| 2004-07-01 | 1,646 | 1,660 | 1,639 | 1,653 | 370,000 | 826.50 |
| 2004-06-30 | 1,630 | 1,636 | 1,621 | 1,636 | 259,000 | 818 |
| 2004-06-29 | 1,610 | 1,635 | 1,608 | 1,620 | 277,000 | 810 |
| 2004-06-28 | 1,600 | 1,616 | 1,600 | 1,615 | 211,000 | 807.50 |
| 2004-06-25 | 1,588 | 1,598 | 1,584 | 1,596 | 217,000 | 798 |
| 2004-06-24 | 1,561 | 1,592 | 1,561 | 1,588 | 191,000 | 794 |
| 2004-06-23 | 1,616 | 1,616 | 1,575 | 1,586 | 200,000 | 793 |
| 2004-06-22 | 1,570 | 1,588 | 1,562 | 1,586 | 213,000 | 793 |
| 2004-06-21 | 1,600 | 1,621 | 1,589 | 1,600 | 284,000 | 800 |
| 2004-06-18 | 1,620 | 1,620 | 1,578 | 1,582 | 284,000 | 791 |
| 2004-06-17 | 1,585 | 1,610 | 1,585 | 1,593 | 385,000 | 796.50 |
| 2004-06-16 | 1,622 | 1,622 | 1,585 | 1,591 | 277,000 | 795.50 |
| 2004-06-15 | 1,587 | 1,592 | 1,541 | 1,562 | 579,000 | 781 |
| 2004-06-14 | 1,588 | 1,630 | 1,580 | 1,630 | 213,000 | 815 |
| 2004-06-11 | 1,650 | 1,650 | 1,615 | 1,618 | 652,000 | 809 |
| 2004-06-10 | 1,579 | 1,686 | 1,569 | 1,675 | 988,000 | 837.50 |
| 2004-06-09 | 1,533 | 1,580 | 1,520 | 1,569 | 632,000 | 784.50 |
| 2004-06-08 | 1,529 | 1,535 | 1,516 | 1,532 | 205,000 | 766 |
| 2004-06-07 | 1,469 | 1,530 | 1,452 | 1,502 | 381,000 | 751 |
| 2004-06-04 | 1,494 | 1,510 | 1,465 | 1,469 | 379,000 | 734.50 |
| 2004-06-03 | 1,532 | 1,540 | 1,495 | 1,509 | 523,000 | 754.50 |
| 2004-06-02 | 1,531 | 1,531 | 1,501 | 1,511 | 318,000 | 755.50 |
| 2004-06-01 | 1,549 | 1,549 | 1,531 | 1,537 | 136,000 | 768.50 |
| 2004-05-31 | 1,550 | 1,558 | 1,533 | 1,550 | 231,000 | 775 |
| 2004-05-28 | 1,559 | 1,560 | 1,543 | 1,550 | 322,000 | 775 |
| 2004-05-27 | 1,567 | 1,567 | 1,515 | 1,543 | 312,000 | 771.50 |
| 2004-05-26 | 1,513 | 1,567 | 1,510 | 1,567 | 382,000 | 783.50 |
| 2004-05-25 | 1,532 | 1,533 | 1,490 | 1,517 | 430,000 | 758.50 |
| 2004-05-24 | 1,530 | 1,571 | 1,515 | 1,555 | 362,000 | 777.50 |
| 2004-05-21 | 1,529 | 1,545 | 1,484 | 1,510 | 585,000 | 755 |
| 2004-05-20 | 1,523 | 1,555 | 1,507 | 1,544 | 744,000 | 772 |
| 2004-05-19 | 1,494 | 1,529 | 1,482 | 1,522 | 487,000 | 761 |
| 2004-05-18 | 1,401 | 1,493 | 1,401 | 1,469 | 342,000 | 734.50 |
| 2004-05-17 | 1,470 | 1,475 | 1,367 | 1,390 | 463,000 | 695 |
| 2004-05-14 | 1,490 | 1,496 | 1,454 | 1,457 | 550,000 | 728.50 |
| 2004-05-13 | 1,458 | 1,497 | 1,452 | 1,459 | 315,000 | 729.50 |
| 2004-05-12 | 1,502 | 1,508 | 1,445 | 1,457 | 881,000 | 728.50 |
| 2004-05-11 | 1,422 | 1,548 | 1,422 | 1,545 | 999,000 | 772.50 |
| 2004-05-10 | 1,468 | 1,490 | 1,382 | 1,382 | 528,000 | 691 |
| 2004-05-07 | 1,453 | 1,493 | 1,444 | 1,448 | 713,000 | 724 |
| 2004-05-06 | 1,494 | 1,494 | 1,450 | 1,452 | 449,000 | 726 |
| 2004-04-30 | 1,510 | 1,510 | 1,474 | 1,494 | 631,000 | 747 |
| 2004-04-28 | 1,455 | 1,535 | 1,450 | 1,508 | 747,000 | 754 |
| 2004-04-27 | 1,479 | 1,479 | 1,458 | 1,464 | 158,000 | 732 |
| 2004-04-26 | 1,449 | 1,499 | 1,449 | 1,480 | 222,000 | 740 |
| 2004-04-23 | 1,433 | 1,481 | 1,433 | 1,467 | 382,000 | 733.50 |
| 2004-04-22 | 1,460 | 1,499 | 1,460 | 1,473 | 419,000 | 736.50 |
| 2004-04-21 | 1,470 | 1,485 | 1,461 | 1,478 | 424,000 | 739 |
| 2004-04-20 | 1,496 | 1,499 | 1,470 | 1,490 | 166,000 | 745 |
| 2004-04-19 | 1,485 | 1,510 | 1,480 | 1,496 | 394,000 | 748 |
| 2004-04-16 | 1,490 | 1,513 | 1,475 | 1,502 | 356,000 | 751 |
| 2004-04-15 | 1,530 | 1,546 | 1,481 | 1,493 | 397,000 | 746.50 |
| 2004-04-14 | 1,448 | 1,509 | 1,448 | 1,496 | 480,000 | 748 |
| 2004-04-13 | 1,454 | 1,471 | 1,445 | 1,458 | 288,000 | 729 |
| 2004-04-12 | 1,423 | 1,461 | 1,420 | 1,453 | 205,000 | 726.50 |
| 2004-04-09 | 1,420 | 1,433 | 1,420 | 1,429 | 331,000 | 714.50 |
| 2004-04-08 | 1,420 | 1,426 | 1,399 | 1,421 | 475,000 | 710.50 |
| 2004-04-07 | 1,420 | 1,430 | 1,418 | 1,421 | 394,000 | 710.50 |
| 2004-04-06 | 1,431 | 1,440 | 1,417 | 1,434 | 522,000 | 717 |
| 2004-04-05 | 1,422 | 1,436 | 1,405 | 1,417 | 761,000 | 708.50 |
| 2004-04-02 | 1,336 | 1,380 | 1,331 | 1,362 | 362,000 | 681 |
| 2004-04-01 | 1,348 | 1,348 | 1,315 | 1,316 | 270,000 | 658 |
| 2004-03-31 | 1,340 | 1,341 | 1,316 | 1,339 | 280,000 | 669.50 |
| 2004-03-30 | 1,329 | 1,343 | 1,310 | 1,334 | 439,000 | 667 |
| 2004-03-29 | 1,306 | 1,313 | 1,300 | 1,309 | 297,000 | 654.50 |
| 2004-03-26 | 1,317 | 1,322 | 1,303 | 1,322 | 399,000 | 661 |
| 2004-03-25 | 1,309 | 1,328 | 1,292 | 1,316 | 443,000 | 658 |
| 2004-03-24 | 1,312 | 1,334 | 1,302 | 1,328 | 323,000 | 664 |
| 2004-03-23 | 1,297 | 1,311 | 1,288 | 1,311 | 312,000 | 655.50 |
| 2004-03-22 | 1,290 | 1,298 | 1,290 | 1,296 | 70,000 | 648 |
| 2004-03-19 | 1,301 | 1,305 | 1,290 | 1,297 | 113,000 | 648.50 |
| 2004-03-18 | 1,319 | 1,321 | 1,305 | 1,310 | 393,000 | 655 |
| 2004-03-17 | 1,284 | 1,309 | 1,284 | 1,309 | 454,000 | 654.50 |
| 2004-03-16 | 1,301 | 1,301 | 1,275 | 1,284 | 194,000 | 642 |
| 2004-03-15 | 1,288 | 1,301 | 1,288 | 1,300 | 432,000 | 650 |
| 2004-03-12 | 1,258 | 1,288 | 1,258 | 1,285 | 380,000 | 642.50 |
| 2004-03-11 | 1,276 | 1,293 | 1,267 | 1,278 | 328,000 | 639 |
| 2004-03-10 | 1,301 | 1,330 | 1,298 | 1,316 | 461,000 | 658 |
| 2004-03-09 | 1,299 | 1,305 | 1,289 | 1,305 | 582,000 | 652.50 |
| 2004-03-08 | 1,299 | 1,304 | 1,293 | 1,300 | 561,000 | 650 |
| 2004-03-05 | 1,297 | 1,297 | 1,278 | 1,294 | 265,000 | 647 |
| 2004-03-04 | 1,288 | 1,300 | 1,288 | 1,292 | 350,000 | 646 |
| 2004-03-03 | 1,291 | 1,305 | 1,282 | 1,288 | 581,000 | 644 |
| 2004-03-02 | 1,286 | 1,299 | 1,283 | 1,291 | 417,000 | 645.50 |
| 2004-03-01 | 1,294 | 1,294 | 1,270 | 1,282 | 439,000 | 641 |
| 2004-02-27 | 1,275 | 1,298 | 1,270 | 1,298 | 403,000 | 649 |
| 2004-02-26 | 1,259 | 1,280 | 1,259 | 1,274 | 265,000 | 637 |
| 2004-02-25 | 1,285 | 1,288 | 1,255 | 1,259 | 232,000 | 629.50 |
| 2004-02-24 | 1,270 | 1,294 | 1,270 | 1,288 | 469,000 | 644 |
| 2004-02-23 | 1,256 | 1,275 | 1,255 | 1,274 | 501,000 | 637 |
| 2004-02-20 | 1,240 | 1,258 | 1,239 | 1,255 | 449,000 | 627.50 |
| 2004-02-19 | 1,197 | 1,245 | 1,196 | 1,239 | 700,000 | 619.50 |
| 2004-02-18 | 1,190 | 1,198 | 1,183 | 1,193 | 330,000 | 596.50 |
| 2004-02-17 | 1,192 | 1,200 | 1,180 | 1,199 | 458,000 | 599.50 |
| 2004-02-16 | 1,192 | 1,212 | 1,181 | 1,201 | 794,000 | 600.50 |
| 2004-02-13 | 1,182 | 1,196 | 1,166 | 1,180 | 542,000 | 590 |
| 2004-02-12 | 1,165 | 1,185 | 1,165 | 1,165 | 290,000 | 582.50 |
| 2004-02-10 | 1,173 | 1,192 | 1,168 | 1,176 | 227,000 | 588 |
| 2004-02-09 | 1,164 | 1,182 | 1,148 | 1,153 | 472,000 | 576.50 |
| 2004-02-06 | 1,190 | 1,196 | 1,184 | 1,184 | 273,000 | 592 |
| 2004-02-05 | 1,168 | 1,196 | 1,163 | 1,184 | 508,000 | 592 |
| 2004-02-04 | 1,157 | 1,170 | 1,151 | 1,169 | 404,000 | 584.50 |
| 2004-02-03 | 1,133 | 1,150 | 1,123 | 1,137 | 333,000 | 568.50 |
| 2004-02-02 | 1,132 | 1,158 | 1,128 | 1,132 | 170,000 | 566 |
| 2004-01-30 | 1,142 | 1,149 | 1,112 | 1,131 | 513,000 | 565.50 |
| 2004-01-29 | 1,114 | 1,136 | 1,108 | 1,111 | 398,000 | 555.50 |
| 2004-01-28 | 1,154 | 1,160 | 1,108 | 1,112 | 338,000 | 556 |
| 2004-01-27 | 1,167 | 1,167 | 1,134 | 1,134 | 340,000 | 567 |
| 2004-01-26 | 1,172 | 1,175 | 1,151 | 1,167 | 299,000 | 583.50 |
| 2004-01-23 | 1,136 | 1,179 | 1,130 | 1,177 | 856,000 | 588.50 |
| 2004-01-22 | 1,081 | 1,138 | 1,081 | 1,135 | 510,000 | 567.50 |
| 2004-01-21 | 1,089 | 1,089 | 1,071 | 1,076 | 116,000 | 538 |
| 2004-01-20 | 1,089 | 1,099 | 1,086 | 1,089 | 153,000 | 544.50 |
| 2004-01-19 | 1,074 | 1,096 | 1,061 | 1,084 | 152,000 | 542 |
| 2004-01-16 | 1,053 | 1,079 | 1,040 | 1,074 | 191,000 | 537 |
| 2004-01-15 | 1,091 | 1,095 | 1,070 | 1,073 | 191,000 | 536.50 |
| 2004-01-14 | 1,097 | 1,097 | 1,061 | 1,087 | 100,000 | 543.50 |
| 2004-01-13 | 1,100 | 1,100 | 1,080 | 1,100 | 148,000 | 550 |
| 2004-01-09 | 1,090 | 1,100 | 1,080 | 1,100 | 223,000 | 550 |
| 2004-01-08 | 1,097 | 1,097 | 1,086 | 1,088 | 153,000 | 544 |
| 2004-01-07 | 1,094 | 1,096 | 1,080 | 1,096 | 297,000 | 548 |
| 2004-01-06 | 1,100 | 1,100 | 1,090 | 1,094 | 159,000 | 547 |
| 2004-01-05 | 1,080 | 1,100 | 1,080 | 1,100 | 172,000 | 550 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
