6652 IDEC(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 | 1,125 | 1,136 | 1,116 | 1,128 | 50,000 | 1,128 |
| 2004-12-29 | 1,120 | 1,125 | 1,112 | 1,116 | 72,000 | 1,116 |
| 2004-12-28 | 1,111 | 1,113 | 1,100 | 1,111 | 82,700 | 1,111 |
| 2004-12-27 | 1,089 | 1,100 | 1,086 | 1,100 | 58,900 | 1,100 |
| 2004-12-24 | 1,086 | 1,090 | 1,076 | 1,079 | 85,800 | 1,079 |
| 2004-12-22 | 1,071 | 1,085 | 1,070 | 1,081 | 81,300 | 1,081 |
| 2004-12-21 | 1,074 | 1,084 | 1,070 | 1,070 | 81,000 | 1,070 |
| 2004-12-20 | 1,050 | 1,074 | 1,049 | 1,071 | 80,000 | 1,071 |
| 2004-12-17 | 1,034 | 1,050 | 1,028 | 1,046 | 122,700 | 1,046 |
| 2004-12-16 | 1,029 | 1,030 | 1,021 | 1,027 | 61,000 | 1,027 |
| 2004-12-15 | 1,017 | 1,027 | 1,000 | 1,020 | 50,200 | 1,020 |
| 2004-12-14 | 993 | 1,018 | 993 | 1,018 | 57,900 | 1,018 |
| 2004-12-13 | 983 | 1,000 | 983 | 993 | 34,400 | 993 |
| 2004-12-10 | 976 | 995 | 976 | 982 | 105,500 | 982 |
| 2004-12-09 | 1,002 | 1,011 | 990 | 995 | 50,500 | 995 |
| 2004-12-08 | 1,001 | 1,018 | 1,000 | 1,010 | 41,500 | 1,010 |
| 2004-12-07 | 998 | 1,009 | 998 | 1,000 | 21,400 | 1,000 |
| 2004-12-06 | 1,025 | 1,025 | 1,001 | 1,007 | 34,100 | 1,007 |
| 2004-12-03 | 1,006 | 1,022 | 998 | 1,013 | 42,200 | 1,013 |
| 2004-12-02 | 996 | 1,010 | 996 | 996 | 63,900 | 996 |
| 2004-12-01 | 992 | 1,000 | 987 | 990 | 38,700 | 990 |
| 2004-11-30 | 990 | 1,002 | 990 | 991 | 37,100 | 991 |
| 2004-11-29 | 990 | 994 | 987 | 990 | 46,600 | 990 |
| 2004-11-26 | 989 | 996 | 987 | 987 | 29,800 | 987 |
| 2004-11-25 | 988 | 990 | 983 | 987 | 18,400 | 987 |
| 2004-11-24 | 979 | 995 | 979 | 979 | 35,400 | 979 |
| 2004-11-22 | 990 | 993 | 967 | 981 | 57,000 | 981 |
| 2004-11-19 | 1,001 | 1,005 | 992 | 999 | 46,800 | 999 |
| 2004-11-18 | 1,010 | 1,024 | 1,002 | 1,004 | 42,800 | 1,004 |
| 2004-11-17 | 1,015 | 1,018 | 1,010 | 1,013 | 46,200 | 1,013 |
| 2004-11-16 | 1,048 | 1,048 | 1,011 | 1,018 | 126,300 | 1,018 |
| 2004-11-15 | 1,006 | 1,038 | 1,006 | 1,038 | 170,700 | 1,038 |
| 2004-11-12 | 980 | 991 | 964 | 991 | 80,700 | 991 |
| 2004-11-11 | 994 | 1,000 | 980 | 980 | 38,200 | 980 |
| 2004-11-10 | 980 | 1,003 | 980 | 993 | 68,300 | 993 |
| 2004-11-09 | 995 | 1,007 | 980 | 984 | 65,000 | 984 |
| 2004-11-08 | 1,000 | 1,000 | 991 | 992 | 33,100 | 992 |
| 2004-11-05 | 985 | 996 | 984 | 992 | 39,700 | 992 |
| 2004-11-04 | 999 | 999 | 976 | 979 | 38,400 | 979 |
| 2004-11-02 | 956 | 985 | 955 | 979 | 53,200 | 979 |
| 2004-11-01 | 966 | 973 | 951 | 956 | 43,400 | 956 |
| 2004-10-29 | 1,010 | 1,010 | 975 | 984 | 52,000 | 984 |
| 2004-10-28 | 994 | 1,015 | 994 | 1,009 | 41,500 | 1,009 |
| 2004-10-27 | 987 | 999 | 985 | 985 | 26,700 | 985 |
| 2004-10-26 | 990 | 990 | 978 | 984 | 36,300 | 984 |
| 2004-10-25 | 1,000 | 1,000 | 977 | 987 | 56,200 | 987 |
| 2004-10-22 | 1,009 | 1,025 | 1,000 | 1,001 | 41,200 | 1,001 |
| 2004-10-21 | 1,031 | 1,031 | 1,003 | 1,009 | 72,100 | 1,009 |
| 2004-10-20 | 1,020 | 1,035 | 1,011 | 1,011 | 36,400 | 1,011 |
| 2004-10-19 | 1,020 | 1,029 | 1,019 | 1,022 | 18,500 | 1,022 |
| 2004-10-18 | 1,037 | 1,037 | 1,006 | 1,013 | 44,500 | 1,013 |
| 2004-10-15 | 1,014 | 1,040 | 1,014 | 1,017 | 36,000 | 1,017 |
| 2004-10-14 | 1,037 | 1,045 | 1,010 | 1,013 | 67,100 | 1,013 |
| 2004-10-13 | 1,041 | 1,052 | 1,040 | 1,040 | 66,300 | 1,040 |
| 2004-10-12 | 1,060 | 1,065 | 1,041 | 1,041 | 45,400 | 1,041 |
| 2004-10-08 | 1,060 | 1,064 | 1,050 | 1,050 | 20,700 | 1,050 |
| 2004-10-07 | 1,067 | 1,067 | 1,058 | 1,059 | 18,900 | 1,059 |
| 2004-10-06 | 1,065 | 1,073 | 1,060 | 1,067 | 34,500 | 1,067 |
| 2004-10-05 | 1,071 | 1,078 | 1,069 | 1,071 | 53,600 | 1,071 |
| 2004-10-04 | 1,050 | 1,078 | 1,050 | 1,064 | 70,100 | 1,064 |
| 2004-10-01 | 1,039 | 1,050 | 1,038 | 1,045 | 65,600 | 1,045 |
| 2004-09-30 | 1,055 | 1,060 | 1,033 | 1,040 | 57,100 | 1,040 |
| 2004-09-29 | 1,045 | 1,058 | 1,031 | 1,037 | 98,600 | 1,037 |
| 2004-09-28 | 1,035 | 1,043 | 1,031 | 1,037 | 79,500 | 1,037 |
| 2004-09-27 | 1,085 | 1,086 | 1,034 | 1,041 | 67,400 | 1,041 |
| 2004-09-24 | 1,117 | 1,117 | 1,092 | 1,105 | 95,400 | 1,105 |
| 2004-09-22 | 1,108 | 1,120 | 1,107 | 1,115 | 62,200 | 1,115 |
| 2004-09-21 | 1,104 | 1,113 | 1,102 | 1,107 | 51,100 | 1,107 |
| 2004-09-17 | 1,103 | 1,105 | 1,086 | 1,094 | 47,000 | 1,094 |
| 2004-09-16 | 1,112 | 1,114 | 1,100 | 1,101 | 41,100 | 1,101 |
| 2004-09-15 | 1,101 | 1,120 | 1,101 | 1,103 | 118,600 | 1,103 |
| 2004-09-14 | 1,100 | 1,120 | 1,092 | 1,102 | 30,500 | 1,102 |
| 2004-09-13 | 1,091 | 1,115 | 1,085 | 1,095 | 34,200 | 1,095 |
| 2004-09-10 | 1,074 | 1,092 | 1,074 | 1,091 | 70,500 | 1,091 |
| 2004-09-09 | 1,112 | 1,112 | 1,081 | 1,091 | 35,700 | 1,091 |
| 2004-09-08 | 1,117 | 1,129 | 1,111 | 1,111 | 33,900 | 1,111 |
| 2004-09-07 | 1,124 | 1,124 | 1,100 | 1,111 | 44,000 | 1,111 |
| 2004-09-06 | 1,073 | 1,133 | 1,073 | 1,125 | 89,500 | 1,125 |
| 2004-09-03 | 1,079 | 1,081 | 1,069 | 1,073 | 39,500 | 1,073 |
| 2004-09-02 | 1,070 | 1,084 | 1,069 | 1,081 | 25,800 | 1,081 |
| 2004-09-01 | 1,065 | 1,074 | 1,065 | 1,074 | 32,200 | 1,074 |
| 2004-08-31 | 1,075 | 1,075 | 1,057 | 1,060 | 34,100 | 1,060 |
| 2004-08-30 | 1,057 | 1,069 | 1,057 | 1,065 | 27,400 | 1,065 |
| 2004-08-27 | 1,055 | 1,058 | 1,050 | 1,053 | 45,000 | 1,053 |
| 2004-08-26 | 1,061 | 1,075 | 1,050 | 1,060 | 54,100 | 1,060 |
| 2004-08-25 | 1,055 | 1,057 | 1,049 | 1,056 | 24,300 | 1,056 |
| 2004-08-24 | 1,040 | 1,051 | 1,040 | 1,044 | 23,200 | 1,044 |
| 2004-08-23 | 1,025 | 1,052 | 1,025 | 1,040 | 42,800 | 1,040 |
| 2004-08-20 | 1,020 | 1,034 | 1,015 | 1,021 | 48,700 | 1,021 |
| 2004-08-19 | 1,015 | 1,022 | 1,010 | 1,020 | 67,300 | 1,020 |
| 2004-08-18 | 1,010 | 1,012 | 1,004 | 1,010 | 69,900 | 1,010 |
| 2004-08-17 | 1,005 | 1,017 | 1,002 | 1,010 | 40,900 | 1,010 |
| 2004-08-16 | 1,030 | 1,030 | 1,000 | 1,019 | 40,300 | 1,019 |
| 2004-08-13 | 1,035 | 1,045 | 1,021 | 1,030 | 45,100 | 1,030 |
| 2004-08-12 | 1,050 | 1,053 | 1,046 | 1,047 | 28,200 | 1,047 |
| 2004-08-11 | 1,055 | 1,058 | 1,047 | 1,051 | 84,800 | 1,051 |
| 2004-08-10 | 1,050 | 1,058 | 1,046 | 1,055 | 37,900 | 1,055 |
| 2004-08-09 | 1,025 | 1,052 | 1,025 | 1,046 | 31,000 | 1,046 |
| 2004-08-06 | 1,057 | 1,060 | 1,044 | 1,053 | 23,300 | 1,053 |
| 2004-08-05 | 1,057 | 1,059 | 1,045 | 1,053 | 20,900 | 1,053 |
| 2004-08-04 | 1,055 | 1,060 | 1,020 | 1,057 | 47,000 | 1,057 |
| 2004-08-03 | 1,061 | 1,067 | 1,044 | 1,061 | 41,900 | 1,061 |
| 2004-08-02 | 1,060 | 1,070 | 1,051 | 1,060 | 39,600 | 1,060 |
| 2004-07-30 | 1,077 | 1,077 | 1,061 | 1,069 | 21,500 | 1,069 |
| 2004-07-29 | 1,060 | 1,071 | 1,046 | 1,059 | 75,000 | 1,059 |
| 2004-07-28 | 1,070 | 1,090 | 1,049 | 1,072 | 80,500 | 1,072 |
| 2004-07-27 | 1,070 | 1,070 | 1,050 | 1,052 | 50,500 | 1,052 |
| 2004-07-26 | 1,070 | 1,080 | 1,050 | 1,060 | 69,000 | 1,060 |
| 2004-07-23 | 1,094 | 1,094 | 1,049 | 1,070 | 58,500 | 1,070 |
| 2004-07-22 | 1,050 | 1,070 | 1,050 | 1,065 | 80,000 | 1,065 |
| 2004-07-21 | 1,048 | 1,099 | 1,048 | 1,090 | 205,500 | 1,090 |
| 2004-07-20 | 1,013 | 1,056 | 1,005 | 1,047 | 190,000 | 1,047 |
| 2004-07-16 | 1,005 | 1,009 | 1,000 | 1,001 | 36,500 | 1,001 |
| 2004-07-15 | 1,003 | 1,006 | 999 | 1,000 | 40,000 | 1,000 |
| 2004-07-14 | 1,009 | 1,015 | 1,000 | 1,000 | 50,000 | 1,000 |
| 2004-07-13 | 1,000 | 1,014 | 1,000 | 1,014 | 65,500 | 1,014 |
| 2004-07-12 | 988 | 1,000 | 988 | 996 | 195,500 | 996 |
| 2004-07-09 | 970 | 984 | 970 | 984 | 43,000 | 984 |
| 2004-07-08 | 976 | 986 | 969 | 971 | 45,000 | 971 |
| 2004-07-07 | 979 | 982 | 974 | 974 | 67,500 | 974 |
| 2004-07-06 | 976 | 984 | 972 | 975 | 66,000 | 975 |
| 2004-07-05 | 985 | 985 | 950 | 964 | 135,000 | 964 |
| 2004-07-02 | 985 | 985 | 980 | 983 | 116,000 | 983 |
| 2004-07-01 | 1,000 | 1,004 | 982 | 985 | 197,500 | 985 |
| 2004-06-30 | 1,000 | 1,005 | 997 | 998 | 100,000 | 998 |
| 2004-06-29 | 995 | 1,004 | 995 | 1,001 | 56,000 | 1,001 |
| 2004-06-28 | 1,000 | 1,008 | 996 | 997 | 63,500 | 997 |
| 2004-06-25 | 1,006 | 1,007 | 993 | 996 | 52,000 | 996 |
| 2004-06-24 | 1,001 | 1,009 | 999 | 999 | 22,000 | 999 |
| 2004-06-23 | 1,010 | 1,010 | 993 | 993 | 43,000 | 993 |
| 2004-06-22 | 1,001 | 1,006 | 999 | 1,002 | 40,000 | 1,002 |
| 2004-06-21 | 1,001 | 1,010 | 998 | 999 | 72,500 | 999 |
| 2004-06-18 | 1,019 | 1,019 | 991 | 991 | 66,500 | 991 |
| 2004-06-17 | 1,019 | 1,020 | 1,007 | 1,010 | 62,500 | 1,010 |
| 2004-06-16 | 1,010 | 1,020 | 1,002 | 1,008 | 45,500 | 1,008 |
| 2004-06-15 | 1,019 | 1,019 | 995 | 1,002 | 37,000 | 1,002 |
| 2004-06-14 | 1,013 | 1,020 | 1,005 | 1,005 | 15,500 | 1,005 |
| 2004-06-11 | 999 | 1,016 | 999 | 1,010 | 80,500 | 1,010 |
| 2004-06-10 | 1,028 | 1,028 | 1,001 | 1,011 | 20,500 | 1,011 |
| 2004-06-09 | 1,019 | 1,019 | 1,003 | 1,008 | 16,500 | 1,008 |
| 2004-06-08 | 1,030 | 1,030 | 1,011 | 1,018 | 34,500 | 1,018 |
| 2004-06-07 | 1,004 | 1,029 | 1,004 | 1,019 | 51,000 | 1,019 |
| 2004-06-04 | 999 | 1,005 | 986 | 994 | 59,500 | 994 |
| 2004-06-03 | 1,014 | 1,015 | 1,001 | 1,003 | 29,500 | 1,003 |
| 2004-06-02 | 1,015 | 1,021 | 1,005 | 1,014 | 13,000 | 1,014 |
| 2004-06-01 | 1,028 | 1,028 | 1,014 | 1,015 | 29,000 | 1,015 |
| 2004-05-31 | 1,020 | 1,028 | 1,009 | 1,028 | 25,500 | 1,028 |
| 2004-05-28 | 1,013 | 1,020 | 1,008 | 1,015 | 19,500 | 1,015 |
| 2004-05-27 | 1,023 | 1,023 | 1,007 | 1,012 | 19,500 | 1,012 |
| 2004-05-26 | 1,025 | 1,028 | 1,003 | 1,023 | 54,000 | 1,023 |
| 2004-05-25 | 1,000 | 1,012 | 993 | 998 | 46,500 | 998 |
| 2004-05-24 | 1,037 | 1,037 | 993 | 993 | 75,500 | 993 |
| 2004-05-21 | 1,000 | 1,040 | 1,000 | 1,029 | 74,000 | 1,029 |
| 2004-05-20 | 998 | 1,007 | 980 | 993 | 84,000 | 993 |
| 2004-05-19 | 1,020 | 1,020 | 998 | 1,010 | 82,500 | 1,010 |
| 2004-05-18 | 939 | 999 | 936 | 995 | 213,500 | 995 |
| 2004-05-17 | 965 | 1,001 | 940 | 940 | 167,000 | 940 |
| 2004-05-14 | 909 | 932 | 909 | 924 | 48,500 | 924 |
| 2004-05-13 | 939 | 949 | 927 | 933 | 66,500 | 933 |
| 2004-05-12 | 923 | 948 | 922 | 939 | 73,000 | 939 |
| 2004-05-11 | 931 | 940 | 912 | 922 | 104,000 | 922 |
| 2004-05-10 | 990 | 990 | 950 | 961 | 84,000 | 961 |
| 2004-05-07 | 999 | 1,014 | 990 | 999 | 20,000 | 999 |
| 2004-05-06 | 1,004 | 1,004 | 995 | 999 | 29,500 | 999 |
| 2004-04-30 | 991 | 1,012 | 985 | 1,004 | 30,500 | 1,004 |
| 2004-04-28 | 1,034 | 1,034 | 1,009 | 1,019 | 42,000 | 1,019 |
| 2004-04-27 | 1,041 | 1,041 | 1,020 | 1,035 | 24,500 | 1,035 |
| 2004-04-26 | 1,041 | 1,043 | 1,030 | 1,030 | 75,000 | 1,030 |
| 2004-04-23 | 1,010 | 1,025 | 1,000 | 1,025 | 81,000 | 1,025 |
| 2004-04-22 | 999 | 1,014 | 996 | 1,000 | 52,500 | 1,000 |
| 2004-04-21 | 990 | 1,000 | 989 | 1,000 | 38,000 | 1,000 |
| 2004-04-20 | 979 | 995 | 979 | 990 | 53,500 | 990 |
| 2004-04-19 | 990 | 990 | 975 | 981 | 58,000 | 981 |
| 2004-04-16 | 992 | 1,010 | 985 | 985 | 88,500 | 985 |
| 2004-04-15 | 990 | 995 | 980 | 986 | 111,000 | 986 |
| 2004-04-14 | 981 | 994 | 981 | 988 | 26,000 | 988 |
| 2004-04-13 | 990 | 994 | 986 | 991 | 41,500 | 991 |
| 2004-04-12 | 987 | 996 | 976 | 990 | 74,000 | 990 |
| 2004-04-09 | 980 | 1,000 | 975 | 1,000 | 88,500 | 1,000 |
| 2004-04-08 | 1,000 | 1,001 | 996 | 1,000 | 50,000 | 1,000 |
| 2004-04-07 | 1,000 | 1,002 | 997 | 998 | 105,000 | 998 |
| 2004-04-06 | 1,010 | 1,010 | 995 | 1,003 | 52,000 | 1,003 |
| 2004-04-05 | 995 | 1,010 | 983 | 1,002 | 137,000 | 1,002 |
| 2004-04-02 | 954 | 993 | 954 | 993 | 115,500 | 993 |
| 2004-04-01 | 957 | 970 | 942 | 952 | 58,000 | 952 |
| 2004-03-31 | 931 | 970 | 931 | 957 | 223,500 | 957 |
| 2004-03-30 | 888 | 940 | 881 | 934 | 123,500 | 934 |
| 2004-03-29 | 867 | 880 | 840 | 880 | 67,000 | 880 |
| 2004-03-26 | 814 | 859 | 813 | 857 | 63,500 | 857 |
| 2004-03-25 | 839 | 840 | 810 | 819 | 58,000 | 819 |
| 2004-03-24 | 800 | 840 | 790 | 831 | 77,500 | 831 |
| 2004-03-23 | 770 | 790 | 770 | 790 | 61,000 | 790 |
| 2004-03-22 | 775 | 775 | 767 | 768 | 16,000 | 768 |
| 2004-03-19 | 750 | 778 | 750 | 770 | 28,500 | 770 |
| 2004-03-18 | 779 | 779 | 750 | 761 | 58,000 | 761 |
| 2004-03-17 | 731 | 760 | 731 | 759 | 53,500 | 759 |
| 2004-03-16 | 740 | 741 | 731 | 731 | 19,500 | 731 |
| 2004-03-15 | 738 | 744 | 730 | 736 | 44,500 | 736 |
| 2004-03-12 | 730 | 741 | 728 | 728 | 69,000 | 728 |
| 2004-03-11 | 743 | 743 | 731 | 739 | 27,000 | 739 |
| 2004-03-10 | 748 | 748 | 736 | 739 | 27,000 | 739 |
| 2004-03-09 | 744 | 750 | 740 | 749 | 44,500 | 749 |
| 2004-03-08 | 739 | 746 | 735 | 745 | 25,500 | 745 |
| 2004-03-05 | 717 | 734 | 716 | 730 | 55,500 | 730 |
| 2004-03-04 | 716 | 725 | 710 | 714 | 21,000 | 714 |
| 2004-03-03 | 724 | 725 | 722 | 722 | 9,500 | 722 |
| 2004-03-02 | 725 | 725 | 720 | 724 | 21,000 | 724 |
| 2004-03-01 | 734 | 735 | 721 | 727 | 43,000 | 727 |
| 2004-02-27 | 726 | 730 | 720 | 728 | 49,500 | 728 |
| 2004-02-26 | 719 | 720 | 710 | 720 | 23,000 | 720 |
| 2004-02-25 | 732 | 740 | 710 | 713 | 94,500 | 713 |
| 2004-02-24 | 707 | 707 | 702 | 702 | 20,500 | 702 |
| 2004-02-23 | 699 | 716 | 698 | 707 | 41,500 | 707 |
| 2004-02-20 | 700 | 701 | 699 | 701 | 18,000 | 701 |
| 2004-02-19 | 700 | 703 | 698 | 700 | 38,000 | 700 |
| 2004-02-18 | 700 | 705 | 699 | 700 | 34,000 | 700 |
| 2004-02-17 | 697 | 700 | 695 | 700 | 24,000 | 700 |
| 2004-02-16 | 681 | 693 | 681 | 693 | 11,500 | 693 |
| 2004-02-13 | 689 | 691 | 679 | 679 | 15,500 | 679 |
| 2004-02-12 | 670 | 685 | 670 | 685 | 51,500 | 685 |
| 2004-02-10 | 689 | 689 | 669 | 670 | 18,000 | 670 |
| 2004-02-09 | 679 | 679 | 679 | 679 | 12,500 | 679 |
| 2004-02-06 | 689 | 693 | 679 | 679 | 16,500 | 679 |
| 2004-02-05 | 679 | 699 | 677 | 689 | 37,500 | 689 |
| 2004-02-04 | 692 | 692 | 671 | 679 | 33,000 | 679 |
| 2004-02-03 | 696 | 697 | 678 | 692 | 52,500 | 692 |
| 2004-02-02 | 679 | 697 | 679 | 695 | 21,500 | 695 |
| 2004-01-30 | 682 | 682 | 677 | 678 | 17,500 | 678 |
| 2004-01-29 | 675 | 686 | 670 | 682 | 16,500 | 682 |
| 2004-01-28 | 676 | 681 | 676 | 679 | 42,500 | 679 |
| 2004-01-27 | 710 | 710 | 695 | 700 | 82,000 | 700 |
| 2004-01-26 | 700 | 717 | 698 | 705 | 150,500 | 705 |
| 2004-01-23 | 685 | 687 | 677 | 683 | 45,500 | 683 |
| 2004-01-22 | 666 | 677 | 666 | 677 | 23,500 | 677 |
| 2004-01-21 | 666 | 674 | 661 | 666 | 31,000 | 666 |
| 2004-01-20 | 680 | 681 | 670 | 670 | 26,500 | 670 |
| 2004-01-19 | 674 | 680 | 669 | 680 | 23,000 | 680 |
| 2004-01-16 | 674 | 674 | 653 | 666 | 9,000 | 666 |
| 2004-01-15 | 665 | 676 | 660 | 660 | 11,500 | 660 |
| 2004-01-14 | 667 | 667 | 663 | 664 | 14,000 | 664 |
| 2004-01-13 | 680 | 680 | 674 | 677 | 9,500 | 677 |
| 2004-01-09 | 670 | 680 | 668 | 680 | 22,000 | 680 |
| 2004-01-08 | 680 | 680 | 673 | 674 | 18,000 | 674 |
| 2004-01-07 | 667 | 677 | 667 | 675 | 6,500 | 675 |
| 2004-01-06 | 684 | 689 | 666 | 667 | 32,500 | 667 |
| 2004-01-05 | 690 | 695 | 674 | 674 | 13,000 | 674 |
分割・併合履歴 ： [1990-04-17]1株→1.1株 [1989-04-17]1株→1.1株 [1986-10-15]1株→1.1株 [1983-10-17]1株→1.1株 [1983-04-15]1株→1.3株
