6592 マブチモーター(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 | 7,350 | 7,390 | 7,350 | 7,390 | 49,800 | 1,847.50 |
| 2004-12-29 | 7,430 | 7,440 | 7,330 | 7,360 | 90,900 | 1,840 |
| 2004-12-28 | 7,370 | 7,410 | 7,340 | 7,400 | 71,700 | 1,850 |
| 2004-12-27 | 7,340 | 7,370 | 7,330 | 7,360 | 66,500 | 1,840 |
| 2004-12-24 | 7,420 | 7,450 | 7,410 | 7,420 | 112,100 | 1,855 |
| 2004-12-22 | 7,420 | 7,420 | 7,360 | 7,390 | 74,400 | 1,847.50 |
| 2004-12-21 | 7,330 | 7,420 | 7,330 | 7,390 | 93,300 | 1,847.50 |
| 2004-12-20 | 7,260 | 7,350 | 7,250 | 7,300 | 121,100 | 1,825 |
| 2004-12-17 | 7,190 | 7,260 | 7,160 | 7,230 | 127,800 | 1,807.50 |
| 2004-12-16 | 7,200 | 7,280 | 7,190 | 7,190 | 104,200 | 1,797.50 |
| 2004-12-15 | 7,140 | 7,230 | 7,140 | 7,210 | 66,500 | 1,802.50 |
| 2004-12-14 | 7,100 | 7,200 | 7,080 | 7,200 | 147,300 | 1,800 |
| 2004-12-13 | 7,150 | 7,260 | 7,150 | 7,200 | 101,900 | 1,800 |
| 2004-12-10 | 7,260 | 7,260 | 7,120 | 7,150 | 128,400 | 1,787.50 |
| 2004-12-09 | 7,290 | 7,300 | 7,150 | 7,160 | 80,000 | 1,790 |
| 2004-12-08 | 7,240 | 7,320 | 7,230 | 7,280 | 67,900 | 1,820 |
| 2004-12-07 | 7,300 | 7,310 | 7,270 | 7,280 | 78,400 | 1,820 |
| 2004-12-06 | 7,340 | 7,350 | 7,280 | 7,300 | 142,700 | 1,825 |
| 2004-12-03 | 7,220 | 7,330 | 7,210 | 7,330 | 134,800 | 1,832.50 |
| 2004-12-02 | 7,110 | 7,180 | 7,100 | 7,150 | 164,600 | 1,787.50 |
| 2004-12-01 | 7,090 | 7,090 | 7,010 | 7,010 | 110,600 | 1,752.50 |
| 2004-11-30 | 7,130 | 7,130 | 7,070 | 7,070 | 114,100 | 1,767.50 |
| 2004-11-29 | 7,100 | 7,160 | 7,050 | 7,090 | 91,100 | 1,772.50 |
| 2004-11-26 | 7,060 | 7,130 | 7,020 | 7,050 | 139,500 | 1,762.50 |
| 2004-11-25 | 7,070 | 7,080 | 6,950 | 7,060 | 350,800 | 1,765 |
| 2004-11-24 | 7,250 | 7,270 | 7,160 | 7,170 | 80,300 | 1,792.50 |
| 2004-11-22 | 7,300 | 7,300 | 7,200 | 7,240 | 90,200 | 1,810 |
| 2004-11-19 | 7,300 | 7,340 | 7,290 | 7,330 | 110,000 | 1,832.50 |
| 2004-11-18 | 7,350 | 7,370 | 7,290 | 7,320 | 101,700 | 1,830 |
| 2004-11-17 | 7,380 | 7,410 | 7,300 | 7,300 | 67,000 | 1,825 |
| 2004-11-16 | 7,480 | 7,490 | 7,410 | 7,420 | 63,700 | 1,855 |
| 2004-11-15 | 7,390 | 7,490 | 7,370 | 7,480 | 90,600 | 1,870 |
| 2004-11-12 | 7,260 | 7,330 | 7,230 | 7,330 | 207,700 | 1,832.50 |
| 2004-11-11 | 7,440 | 7,440 | 7,340 | 7,360 | 155,400 | 1,840 |
| 2004-11-10 | 7,510 | 7,510 | 7,440 | 7,480 | 99,800 | 1,870 |
| 2004-11-09 | 7,500 | 7,510 | 7,470 | 7,490 | 79,900 | 1,872.50 |
| 2004-11-08 | 7,550 | 7,550 | 7,450 | 7,450 | 205,900 | 1,862.50 |
| 2004-11-05 | 7,480 | 7,540 | 7,440 | 7,540 | 227,200 | 1,885 |
| 2004-11-04 | 7,600 | 7,610 | 7,390 | 7,410 | 578,600 | 1,852.50 |
| 2004-11-02 | 7,860 | 7,970 | 7,850 | 7,950 | 61,400 | 1,987.50 |
| 2004-11-01 | 7,820 | 7,870 | 7,770 | 7,850 | 58,100 | 1,962.50 |
| 2004-10-29 | 7,880 | 7,960 | 7,850 | 7,870 | 92,500 | 1,967.50 |
| 2004-10-28 | 7,930 | 8,000 | 7,930 | 7,980 | 104,000 | 1,995 |
| 2004-10-27 | 7,960 | 8,050 | 7,920 | 7,950 | 82,900 | 1,987.50 |
| 2004-10-26 | 8,000 | 8,010 | 7,970 | 7,990 | 98,800 | 1,997.50 |
| 2004-10-25 | 8,100 | 8,120 | 8,000 | 8,050 | 78,500 | 2,012.50 |
| 2004-10-22 | 8,050 | 8,190 | 8,050 | 8,190 | 48,400 | 2,047.50 |
| 2004-10-21 | 8,100 | 8,200 | 8,060 | 8,100 | 79,700 | 2,025 |
| 2004-10-20 | 8,220 | 8,220 | 8,150 | 8,160 | 97,300 | 2,040 |
| 2004-10-19 | 8,170 | 8,230 | 8,140 | 8,180 | 69,600 | 2,045 |
| 2004-10-18 | 8,100 | 8,170 | 8,060 | 8,110 | 40,900 | 2,027.50 |
| 2004-10-15 | 8,060 | 8,100 | 7,980 | 8,060 | 61,200 | 2,015 |
| 2004-10-14 | 8,190 | 8,200 | 8,070 | 8,070 | 65,700 | 2,017.50 |
| 2004-10-13 | 8,150 | 8,250 | 8,150 | 8,250 | 76,900 | 2,062.50 |
| 2004-10-12 | 8,240 | 8,240 | 8,140 | 8,140 | 80,400 | 2,035 |
| 2004-10-08 | 8,250 | 8,260 | 8,210 | 8,230 | 53,000 | 2,057.50 |
| 2004-10-07 | 8,250 | 8,280 | 8,240 | 8,250 | 75,000 | 2,062.50 |
| 2004-10-06 | 8,210 | 8,270 | 8,200 | 8,220 | 119,700 | 2,055 |
| 2004-10-05 | 8,180 | 8,280 | 8,140 | 8,230 | 89,200 | 2,057.50 |
| 2004-10-04 | 8,000 | 8,200 | 8,000 | 8,200 | 141,800 | 2,050 |
| 2004-10-01 | 7,960 | 8,000 | 7,880 | 8,000 | 71,000 | 2,000 |
| 2004-09-30 | 7,900 | 7,980 | 7,810 | 7,900 | 130,800 | 1,975 |
| 2004-09-29 | 7,900 | 7,950 | 7,770 | 7,780 | 174,100 | 1,945 |
| 2004-09-28 | 8,010 | 8,060 | 7,970 | 8,000 | 65,100 | 2,000 |
| 2004-09-27 | 8,070 | 8,090 | 7,990 | 8,030 | 63,300 | 2,007.50 |
| 2004-09-24 | 7,990 | 7,990 | 7,900 | 7,990 | 65,300 | 1,997.50 |
| 2004-09-22 | 8,010 | 8,050 | 7,990 | 8,050 | 81,200 | 2,012.50 |
| 2004-09-21 | 8,050 | 8,060 | 8,010 | 8,010 | 70,300 | 2,002.50 |
| 2004-09-17 | 8,040 | 8,090 | 8,000 | 8,010 | 85,800 | 2,002.50 |
| 2004-09-16 | 8,110 | 8,150 | 8,050 | 8,060 | 94,800 | 2,015 |
| 2004-09-15 | 8,240 | 8,240 | 8,100 | 8,120 | 123,100 | 2,030 |
| 2004-09-14 | 8,100 | 8,270 | 8,090 | 8,230 | 325,600 | 2,057.50 |
| 2004-09-13 | 8,000 | 8,090 | 7,910 | 8,090 | 142,700 | 2,022.50 |
| 2004-09-10 | 7,980 | 7,980 | 7,890 | 7,900 | 205,700 | 1,975 |
| 2004-09-09 | 7,920 | 8,020 | 7,900 | 7,900 | 184,400 | 1,975 |
| 2004-09-08 | 7,880 | 7,930 | 7,880 | 7,910 | 83,900 | 1,977.50 |
| 2004-09-07 | 7,830 | 7,840 | 7,780 | 7,840 | 73,600 | 1,960 |
| 2004-09-06 | 7,740 | 7,850 | 7,720 | 7,820 | 83,700 | 1,955 |
| 2004-09-03 | 7,810 | 7,810 | 7,700 | 7,710 | 55,700 | 1,927.50 |
| 2004-09-02 | 7,800 | 7,810 | 7,770 | 7,810 | 51,700 | 1,952.50 |
| 2004-09-01 | 7,770 | 7,820 | 7,740 | 7,800 | 78,000 | 1,950 |
| 2004-08-31 | 7,730 | 7,780 | 7,670 | 7,690 | 69,400 | 1,922.50 |
| 2004-08-30 | 7,850 | 7,850 | 7,780 | 7,820 | 85,200 | 1,955 |
| 2004-08-27 | 7,720 | 7,770 | 7,710 | 7,760 | 54,800 | 1,940 |
| 2004-08-26 | 7,740 | 7,750 | 7,670 | 7,680 | 122,300 | 1,920 |
| 2004-08-25 | 7,750 | 7,770 | 7,690 | 7,710 | 105,200 | 1,927.50 |
| 2004-08-24 | 7,690 | 7,720 | 7,670 | 7,680 | 51,300 | 1,920 |
| 2004-08-23 | 7,660 | 7,750 | 7,660 | 7,680 | 82,300 | 1,920 |
| 2004-08-20 | 7,610 | 7,700 | 7,580 | 7,590 | 74,000 | 1,897.50 |
| 2004-08-19 | 7,560 | 7,630 | 7,530 | 7,570 | 108,900 | 1,892.50 |
| 2004-08-18 | 7,370 | 7,490 | 7,350 | 7,480 | 77,000 | 1,870 |
| 2004-08-17 | 7,400 | 7,460 | 7,250 | 7,370 | 108,300 | 1,842.50 |
| 2004-08-16 | 7,350 | 7,400 | 7,270 | 7,300 | 85,600 | 1,825 |
| 2004-08-13 | 7,450 | 7,490 | 7,410 | 7,410 | 68,300 | 1,852.50 |
| 2004-08-12 | 7,580 | 7,620 | 7,460 | 7,490 | 112,000 | 1,872.50 |
| 2004-08-11 | 7,630 | 7,640 | 7,560 | 7,610 | 62,700 | 1,902.50 |
| 2004-08-10 | 7,560 | 7,620 | 7,540 | 7,620 | 61,700 | 1,905 |
| 2004-08-09 | 7,640 | 7,640 | 7,470 | 7,550 | 190,200 | 1,887.50 |
| 2004-08-06 | 7,750 | 7,760 | 7,710 | 7,730 | 97,000 | 1,932.50 |
| 2004-08-05 | 7,800 | 7,840 | 7,740 | 7,760 | 128,900 | 1,940 |
| 2004-08-04 | 7,860 | 7,880 | 7,700 | 7,740 | 83,400 | 1,935 |
| 2004-08-03 | 7,900 | 7,950 | 7,870 | 7,900 | 85,100 | 1,975 |
| 2004-08-02 | 7,890 | 7,920 | 7,840 | 7,860 | 73,300 | 1,965 |
| 2004-07-30 | 7,830 | 7,880 | 7,800 | 7,870 | 83,500 | 1,967.50 |
| 2004-07-29 | 7,800 | 7,820 | 7,760 | 7,790 | 119,300 | 1,947.50 |
| 2004-07-28 | 7,710 | 7,850 | 7,670 | 7,830 | 102,200 | 1,957.50 |
| 2004-07-27 | 7,660 | 7,700 | 7,610 | 7,610 | 97,100 | 1,902.50 |
| 2004-07-26 | 7,620 | 7,700 | 7,590 | 7,690 | 55,700 | 1,922.50 |
| 2004-07-23 | 7,720 | 7,720 | 7,600 | 7,630 | 61,300 | 1,907.50 |
| 2004-07-22 | 7,650 | 7,760 | 7,650 | 7,720 | 74,000 | 1,930 |
| 2004-07-21 | 7,800 | 7,900 | 7,770 | 7,850 | 97,200 | 1,962.50 |
| 2004-07-20 | 7,700 | 7,800 | 7,650 | 7,700 | 61,900 | 1,925 |
| 2004-07-16 | 7,750 | 7,830 | 7,710 | 7,800 | 65,100 | 1,950 |
| 2004-07-15 | 7,780 | 7,780 | 7,660 | 7,720 | 65,400 | 1,930 |
| 2004-07-14 | 7,900 | 7,920 | 7,730 | 7,770 | 119,600 | 1,942.50 |
| 2004-07-13 | 7,920 | 7,920 | 7,720 | 7,870 | 143,900 | 1,967.50 |
| 2004-07-12 | 7,760 | 7,880 | 7,660 | 7,840 | 182,300 | 1,960 |
| 2004-07-09 | 7,560 | 7,570 | 7,500 | 7,560 | 119,700 | 1,890 |
| 2004-07-08 | 7,620 | 7,630 | 7,490 | 7,550 | 226,300 | 1,887.50 |
| 2004-07-07 | 7,730 | 7,770 | 7,720 | 7,720 | 96,900 | 1,930 |
| 2004-07-06 | 7,820 | 7,850 | 7,750 | 7,750 | 60,100 | 1,937.50 |
| 2004-07-05 | 7,730 | 7,770 | 7,660 | 7,720 | 116,900 | 1,930 |
| 2004-07-02 | 7,980 | 8,000 | 7,800 | 7,800 | 99,200 | 1,950 |
| 2004-07-01 | 8,050 | 8,060 | 8,020 | 8,030 | 106,400 | 2,007.50 |
| 2004-06-30 | 8,100 | 8,100 | 8,030 | 8,090 | 51,800 | 2,022.50 |
| 2004-06-29 | 8,060 | 8,100 | 8,040 | 8,090 | 123,300 | 2,022.50 |
| 2004-06-28 | 8,020 | 8,090 | 8,010 | 8,060 | 129,100 | 2,015 |
| 2004-06-25 | 8,000 | 8,120 | 7,980 | 8,120 | 115,800 | 2,030 |
| 2004-06-24 | 8,070 | 8,110 | 8,070 | 8,080 | 141,000 | 2,020 |
| 2004-06-23 | 7,990 | 8,070 | 7,990 | 8,070 | 147,900 | 2,017.50 |
| 2004-06-22 | 7,970 | 7,990 | 7,940 | 7,970 | 177,200 | 1,992.50 |
| 2004-06-21 | 7,900 | 7,980 | 7,900 | 7,940 | 147,000 | 1,985 |
| 2004-06-18 | 7,850 | 7,890 | 7,810 | 7,810 | 77,400 | 1,952.50 |
| 2004-06-17 | 7,860 | 7,910 | 7,840 | 7,860 | 113,500 | 1,965 |
| 2004-06-16 | 7,760 | 7,890 | 7,740 | 7,810 | 192,900 | 1,952.50 |
| 2004-06-15 | 7,720 | 7,790 | 7,720 | 7,760 | 85,700 | 1,940 |
| 2004-06-14 | 7,850 | 7,880 | 7,700 | 7,720 | 90,400 | 1,930 |
| 2004-06-11 | 7,910 | 7,930 | 7,880 | 7,880 | 166,900 | 1,970 |
| 2004-06-10 | 7,800 | 7,900 | 7,800 | 7,900 | 103,900 | 1,975 |
| 2004-06-09 | 7,800 | 7,860 | 7,780 | 7,830 | 84,600 | 1,957.50 |
| 2004-06-08 | 7,860 | 7,860 | 7,820 | 7,840 | 144,800 | 1,960 |
| 2004-06-07 | 7,740 | 7,790 | 7,700 | 7,760 | 151,400 | 1,940 |
| 2004-06-04 | 7,630 | 7,680 | 7,600 | 7,640 | 117,200 | 1,910 |
| 2004-06-03 | 7,670 | 7,780 | 7,650 | 7,660 | 335,500 | 1,915 |
| 2004-06-02 | 7,520 | 7,600 | 7,500 | 7,600 | 113,100 | 1,900 |
| 2004-06-01 | 7,490 | 7,560 | 7,460 | 7,520 | 132,300 | 1,880 |
| 2004-05-31 | 7,470 | 7,520 | 7,400 | 7,500 | 122,600 | 1,875 |
| 2004-05-28 | 7,330 | 7,440 | 7,310 | 7,420 | 204,300 | 1,855 |
| 2004-05-27 | 7,400 | 7,410 | 7,330 | 7,360 | 65,200 | 1,840 |
| 2004-05-26 | 7,310 | 7,410 | 7,310 | 7,350 | 76,400 | 1,837.50 |
| 2004-05-25 | 7,400 | 7,400 | 7,290 | 7,340 | 69,800 | 1,835 |
| 2004-05-24 | 7,440 | 7,490 | 7,390 | 7,400 | 109,400 | 1,850 |
| 2004-05-21 | 7,330 | 7,420 | 7,320 | 7,400 | 92,900 | 1,850 |
| 2004-05-20 | 7,380 | 7,430 | 7,330 | 7,390 | 128,000 | 1,847.50 |
| 2004-05-19 | 7,350 | 7,350 | 7,270 | 7,330 | 94,700 | 1,832.50 |
| 2004-05-18 | 7,170 | 7,320 | 7,170 | 7,260 | 154,800 | 1,815 |
| 2004-05-17 | 7,310 | 7,390 | 7,160 | 7,200 | 119,200 | 1,800 |
| 2004-05-14 | 7,420 | 7,420 | 7,270 | 7,310 | 250,100 | 1,827.50 |
| 2004-05-13 | 7,410 | 7,430 | 7,340 | 7,340 | 107,400 | 1,835 |
| 2004-05-12 | 7,360 | 7,510 | 7,310 | 7,500 | 211,700 | 1,875 |
| 2004-05-11 | 7,200 | 7,430 | 7,190 | 7,260 | 232,500 | 1,815 |
| 2004-05-10 | 7,510 | 7,550 | 7,200 | 7,220 | 169,500 | 1,805 |
| 2004-05-07 | 7,520 | 7,620 | 7,520 | 7,520 | 90,300 | 1,880 |
| 2004-05-06 | 7,710 | 7,720 | 7,530 | 7,530 | 130,000 | 1,882.50 |
| 2004-04-30 | 7,680 | 7,700 | 7,600 | 7,610 | 186,500 | 1,902.50 |
| 2004-04-28 | 7,850 | 7,930 | 7,730 | 7,760 | 173,200 | 1,940 |
| 2004-04-27 | 8,040 | 8,070 | 7,850 | 7,850 | 163,800 | 1,962.50 |
| 2004-04-26 | 8,140 | 8,140 | 8,050 | 8,050 | 106,600 | 2,012.50 |
| 2004-04-23 | 8,010 | 8,090 | 7,970 | 8,090 | 201,400 | 2,022.50 |
| 2004-04-22 | 8,030 | 8,130 | 8,000 | 8,010 | 207,500 | 2,002.50 |
| 2004-04-21 | 8,020 | 8,040 | 7,970 | 8,000 | 162,700 | 2,000 |
| 2004-04-20 | 7,850 | 8,050 | 7,850 | 8,040 | 412,500 | 2,010 |
| 2004-04-19 | 7,880 | 8,000 | 7,840 | 7,890 | 189,300 | 1,972.50 |
| 2004-04-16 | 7,880 | 7,900 | 7,840 | 7,880 | 127,700 | 1,970 |
| 2004-04-15 | 7,910 | 7,970 | 7,790 | 7,900 | 308,600 | 1,975 |
| 2004-04-14 | 7,820 | 7,930 | 7,770 | 7,920 | 355,400 | 1,980 |
| 2004-04-13 | 7,770 | 7,810 | 7,730 | 7,810 | 133,700 | 1,952.50 |
| 2004-04-12 | 7,700 | 7,780 | 7,700 | 7,720 | 67,000 | 1,930 |
| 2004-04-09 | 7,730 | 7,730 | 7,650 | 7,650 | 134,700 | 1,912.50 |
| 2004-04-08 | 7,780 | 7,810 | 7,710 | 7,750 | 180,700 | 1,937.50 |
| 2004-04-07 | 7,880 | 7,880 | 7,750 | 7,770 | 184,200 | 1,942.50 |
| 2004-04-06 | 7,850 | 7,880 | 7,750 | 7,880 | 320,100 | 1,970 |
| 2004-04-05 | 7,700 | 7,740 | 7,650 | 7,720 | 327,900 | 1,930 |
| 2004-04-02 | 7,470 | 7,610 | 7,460 | 7,610 | 163,500 | 1,902.50 |
| 2004-04-01 | 7,580 | 7,580 | 7,420 | 7,460 | 130,000 | 1,865 |
| 2004-03-31 | 7,650 | 7,650 | 7,500 | 7,530 | 99,600 | 1,882.50 |
| 2004-03-30 | 7,680 | 7,740 | 7,580 | 7,630 | 161,600 | 1,907.50 |
| 2004-03-29 | 7,500 | 7,640 | 7,480 | 7,620 | 228,800 | 1,905 |
| 2004-03-26 | 7,400 | 7,450 | 7,380 | 7,450 | 246,100 | 1,862.50 |
| 2004-03-25 | 7,350 | 7,380 | 7,320 | 7,370 | 135,900 | 1,842.50 |
| 2004-03-24 | 7,440 | 7,440 | 7,340 | 7,380 | 210,600 | 1,845 |
| 2004-03-23 | 7,350 | 7,450 | 7,250 | 7,430 | 300,200 | 1,857.50 |
| 2004-03-22 | 7,460 | 7,460 | 7,330 | 7,360 | 213,100 | 1,840 |
| 2004-03-19 | 7,390 | 7,430 | 7,360 | 7,430 | 174,900 | 1,857.50 |
| 2004-03-18 | 7,410 | 7,420 | 7,350 | 7,390 | 158,300 | 1,847.50 |
| 2004-03-17 | 7,370 | 7,390 | 7,330 | 7,380 | 269,700 | 1,845 |
| 2004-03-16 | 7,590 | 7,590 | 7,310 | 7,360 | 305,900 | 1,840 |
| 2004-03-15 | 7,680 | 7,690 | 7,560 | 7,630 | 435,500 | 1,907.50 |
| 2004-03-12 | 7,360 | 7,500 | 7,360 | 7,480 | 273,600 | 1,870 |
| 2004-03-11 | 7,380 | 7,430 | 7,320 | 7,400 | 208,600 | 1,850 |
| 2004-03-10 | 7,580 | 7,580 | 7,390 | 7,410 | 145,900 | 1,852.50 |
| 2004-03-09 | 7,640 | 7,650 | 7,490 | 7,550 | 354,700 | 1,887.50 |
| 2004-03-08 | 7,590 | 7,690 | 7,580 | 7,580 | 334,100 | 1,895 |
| 2004-03-05 | 7,500 | 7,520 | 7,480 | 7,490 | 153,200 | 1,872.50 |
| 2004-03-04 | 7,490 | 7,520 | 7,460 | 7,460 | 178,100 | 1,865 |
| 2004-03-03 | 7,500 | 7,510 | 7,430 | 7,460 | 141,200 | 1,865 |
| 2004-03-02 | 7,550 | 7,550 | 7,380 | 7,500 | 203,000 | 1,875 |
| 2004-03-01 | 7,350 | 7,450 | 7,330 | 7,450 | 230,800 | 1,862.50 |
| 2004-02-27 | 7,250 | 7,330 | 7,210 | 7,280 | 252,800 | 1,820 |
| 2004-02-26 | 7,130 | 7,210 | 7,090 | 7,200 | 219,200 | 1,800 |
| 2004-02-25 | 7,120 | 7,170 | 7,020 | 7,030 | 278,100 | 1,757.50 |
| 2004-02-24 | 7,250 | 7,250 | 7,160 | 7,160 | 240,200 | 1,790 |
| 2004-02-23 | 7,300 | 7,370 | 7,210 | 7,250 | 472,400 | 1,812.50 |
| 2004-02-20 | 7,370 | 7,370 | 7,240 | 7,260 | 275,800 | 1,815 |
| 2004-02-19 | 7,280 | 7,390 | 7,270 | 7,340 | 676,800 | 1,835 |
| 2004-02-18 | 7,460 | 7,470 | 7,200 | 7,220 | 936,800 | 1,805 |
| 2004-02-17 | 7,900 | 7,910 | 7,500 | 7,580 | 821,000 | 1,895 |
| 2004-02-16 | 8,010 | 8,010 | 7,950 | 7,950 | 77,400 | 1,987.50 |
| 2004-02-13 | 8,030 | 8,030 | 7,950 | 7,950 | 77,000 | 1,987.50 |
| 2004-02-12 | 7,910 | 8,020 | 7,910 | 7,990 | 132,300 | 1,997.50 |
| 2004-02-10 | 7,980 | 8,000 | 7,840 | 7,850 | 170,000 | 1,962.50 |
| 2004-02-09 | 8,120 | 8,120 | 7,960 | 7,960 | 98,300 | 1,990 |
| 2004-02-06 | 7,960 | 8,000 | 7,930 | 8,000 | 91,100 | 2,000 |
| 2004-02-05 | 7,910 | 7,980 | 7,900 | 7,940 | 205,700 | 1,985 |
| 2004-02-04 | 8,050 | 8,050 | 7,950 | 7,950 | 189,700 | 1,987.50 |
| 2004-02-03 | 8,110 | 8,110 | 7,970 | 8,030 | 259,300 | 2,007.50 |
| 2004-02-02 | 8,250 | 8,270 | 8,150 | 8,150 | 111,300 | 2,037.50 |
| 2004-01-30 | 8,240 | 8,280 | 8,180 | 8,240 | 200,600 | 2,060 |
| 2004-01-29 | 8,150 | 8,200 | 8,080 | 8,150 | 205,000 | 2,037.50 |
| 2004-01-28 | 8,140 | 8,150 | 8,060 | 8,120 | 157,800 | 2,030 |
| 2004-01-27 | 8,240 | 8,280 | 8,150 | 8,150 | 166,900 | 2,037.50 |
| 2004-01-26 | 8,330 | 8,370 | 8,190 | 8,210 | 151,500 | 2,052.50 |
| 2004-01-23 | 8,320 | 8,400 | 8,310 | 8,320 | 223,600 | 2,080 |
| 2004-01-22 | 8,640 | 8,690 | 8,470 | 8,470 | 115,900 | 2,117.50 |
| 2004-01-21 | 8,690 | 8,700 | 8,620 | 8,640 | 93,600 | 2,160 |
| 2004-01-20 | 8,680 | 8,750 | 8,610 | 8,660 | 158,800 | 2,165 |
| 2004-01-19 | 8,650 | 8,700 | 8,580 | 8,600 | 119,100 | 2,150 |
| 2004-01-16 | 8,560 | 8,640 | 8,560 | 8,630 | 79,600 | 2,157.50 |
| 2004-01-15 | 8,750 | 8,750 | 8,570 | 8,590 | 119,000 | 2,147.50 |
| 2004-01-14 | 8,540 | 8,670 | 8,520 | 8,670 | 107,500 | 2,167.50 |
| 2004-01-13 | 8,780 | 8,790 | 8,490 | 8,540 | 174,100 | 2,135 |
| 2004-01-09 | 8,800 | 8,860 | 8,700 | 8,770 | 245,300 | 2,192.50 |
| 2004-01-08 | 8,440 | 8,740 | 8,430 | 8,730 | 601,700 | 2,182.50 |
| 2004-01-07 | 8,290 | 8,380 | 8,280 | 8,340 | 443,600 | 2,085 |
| 2004-01-06 | 8,270 | 8,310 | 8,230 | 8,270 | 145,100 | 2,067.50 |
| 2004-01-05 | 8,250 | 8,250 | 8,170 | 8,230 | 63,000 | 2,057.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
