6718 アイホン(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 | 1,735 | 1,740 | 1,730 | 1,730 | 14,300 | 1,730 |
| 2004-12-29 | 1,740 | 1,742 | 1,732 | 1,735 | 20,600 | 1,735 |
| 2004-12-28 | 1,735 | 1,738 | 1,723 | 1,735 | 8,300 | 1,735 |
| 2004-12-27 | 1,730 | 1,745 | 1,729 | 1,735 | 13,400 | 1,735 |
| 2004-12-24 | 1,730 | 1,739 | 1,730 | 1,730 | 29,600 | 1,730 |
| 2004-12-22 | 1,720 | 1,734 | 1,720 | 1,729 | 15,500 | 1,729 |
| 2004-12-21 | 1,700 | 1,730 | 1,700 | 1,716 | 33,200 | 1,716 |
| 2004-12-20 | 1,705 | 1,715 | 1,700 | 1,715 | 31,100 | 1,715 |
| 2004-12-17 | 1,706 | 1,715 | 1,706 | 1,710 | 21,000 | 1,710 |
| 2004-12-16 | 1,718 | 1,719 | 1,710 | 1,715 | 9,900 | 1,715 |
| 2004-12-15 | 1,728 | 1,728 | 1,712 | 1,718 | 10,700 | 1,718 |
| 2004-12-14 | 1,728 | 1,728 | 1,715 | 1,728 | 10,000 | 1,728 |
| 2004-12-13 | 1,726 | 1,728 | 1,701 | 1,725 | 20,300 | 1,725 |
| 2004-12-10 | 1,728 | 1,728 | 1,713 | 1,724 | 24,400 | 1,724 |
| 2004-12-09 | 1,735 | 1,758 | 1,712 | 1,728 | 13,100 | 1,728 |
| 2004-12-08 | 1,754 | 1,770 | 1,740 | 1,758 | 8,100 | 1,758 |
| 2004-12-07 | 1,763 | 1,763 | 1,748 | 1,760 | 8,500 | 1,760 |
| 2004-12-06 | 1,760 | 1,764 | 1,760 | 1,763 | 4,800 | 1,763 |
| 2004-12-03 | 1,760 | 1,760 | 1,746 | 1,754 | 9,500 | 1,754 |
| 2004-12-02 | 1,746 | 1,763 | 1,736 | 1,756 | 23,400 | 1,756 |
| 2004-12-01 | 1,772 | 1,790 | 1,741 | 1,765 | 9,200 | 1,765 |
| 2004-11-30 | 1,752 | 1,790 | 1,752 | 1,790 | 18,000 | 1,790 |
| 2004-11-29 | 1,760 | 1,779 | 1,750 | 1,775 | 8,800 | 1,775 |
| 2004-11-26 | 1,760 | 1,760 | 1,745 | 1,760 | 6,900 | 1,760 |
| 2004-11-25 | 1,760 | 1,788 | 1,740 | 1,759 | 14,100 | 1,759 |
| 2004-11-24 | 1,755 | 1,768 | 1,742 | 1,750 | 9,600 | 1,750 |
| 2004-11-22 | 1,760 | 1,760 | 1,731 | 1,750 | 12,400 | 1,750 |
| 2004-11-19 | 1,797 | 1,797 | 1,764 | 1,774 | 13,500 | 1,774 |
| 2004-11-18 | 1,800 | 1,810 | 1,789 | 1,798 | 19,600 | 1,798 |
| 2004-11-17 | 1,790 | 1,800 | 1,772 | 1,798 | 15,900 | 1,798 |
| 2004-11-16 | 1,811 | 1,811 | 1,781 | 1,808 | 8,700 | 1,808 |
| 2004-11-15 | 1,781 | 1,810 | 1,779 | 1,810 | 21,900 | 1,810 |
| 2004-11-12 | 1,778 | 1,779 | 1,750 | 1,779 | 4,900 | 1,779 |
| 2004-11-11 | 1,782 | 1,782 | 1,760 | 1,778 | 7,200 | 1,778 |
| 2004-11-10 | 1,780 | 1,789 | 1,780 | 1,789 | 5,000 | 1,789 |
| 2004-11-09 | 1,783 | 1,800 | 1,783 | 1,796 | 5,500 | 1,796 |
| 2004-11-08 | 1,820 | 1,820 | 1,808 | 1,813 | 10,500 | 1,813 |
| 2004-11-05 | 1,825 | 1,830 | 1,812 | 1,818 | 5,400 | 1,818 |
| 2004-11-04 | 1,814 | 1,820 | 1,810 | 1,820 | 9,700 | 1,820 |
| 2004-11-02 | 1,812 | 1,812 | 1,797 | 1,810 | 10,800 | 1,810 |
| 2004-11-01 | 1,808 | 1,827 | 1,808 | 1,812 | 7,400 | 1,812 |
| 2004-10-29 | 1,800 | 1,810 | 1,790 | 1,810 | 34,600 | 1,810 |
| 2004-10-28 | 1,791 | 1,810 | 1,787 | 1,800 | 18,800 | 1,800 |
| 2004-10-27 | 1,790 | 1,800 | 1,779 | 1,797 | 7,500 | 1,797 |
| 2004-10-26 | 1,780 | 1,780 | 1,763 | 1,780 | 9,700 | 1,780 |
| 2004-10-25 | 1,800 | 1,800 | 1,770 | 1,780 | 19,500 | 1,780 |
| 2004-10-22 | 1,808 | 1,809 | 1,799 | 1,802 | 19,600 | 1,802 |
| 2004-10-21 | 1,810 | 1,810 | 1,804 | 1,807 | 7,800 | 1,807 |
| 2004-10-20 | 1,821 | 1,829 | 1,813 | 1,820 | 6,500 | 1,820 |
| 2004-10-19 | 1,840 | 1,840 | 1,827 | 1,839 | 8,000 | 1,839 |
| 2004-10-18 | 1,850 | 1,850 | 1,840 | 1,849 | 5,600 | 1,849 |
| 2004-10-15 | 1,887 | 1,887 | 1,851 | 1,864 | 17,200 | 1,864 |
| 2004-10-14 | 1,860 | 1,898 | 1,852 | 1,892 | 14,600 | 1,892 |
| 2004-10-13 | 1,890 | 1,890 | 1,846 | 1,887 | 6,000 | 1,887 |
| 2004-10-12 | 1,909 | 1,909 | 1,899 | 1,899 | 6,800 | 1,899 |
| 2004-10-08 | 1,900 | 1,908 | 1,836 | 1,908 | 14,100 | 1,908 |
| 2004-10-07 | 1,902 | 1,905 | 1,896 | 1,905 | 11,800 | 1,905 |
| 2004-10-06 | 1,875 | 1,907 | 1,875 | 1,907 | 11,700 | 1,907 |
| 2004-10-05 | 1,910 | 1,910 | 1,890 | 1,904 | 20,900 | 1,904 |
| 2004-10-04 | 1,911 | 1,912 | 1,888 | 1,912 | 36,600 | 1,912 |
| 2004-10-01 | 1,917 | 1,917 | 1,895 | 1,910 | 9,400 | 1,910 |
| 2004-09-30 | 1,877 | 1,929 | 1,877 | 1,920 | 25,900 | 1,920 |
| 2004-09-29 | 1,864 | 1,874 | 1,852 | 1,873 | 25,700 | 1,873 |
| 2004-09-28 | 1,878 | 1,878 | 1,841 | 1,864 | 13,000 | 1,864 |
| 2004-09-27 | 1,872 | 1,878 | 1,851 | 1,855 | 16,900 | 1,855 |
| 2004-09-24 | 1,880 | 1,880 | 1,866 | 1,879 | 16,500 | 1,879 |
| 2004-09-22 | 1,890 | 1,890 | 1,852 | 1,880 | 20,000 | 1,880 |
| 2004-09-21 | 1,892 | 1,892 | 1,872 | 1,878 | 27,300 | 1,878 |
| 2004-09-17 | 1,900 | 1,900 | 1,870 | 1,892 | 9,100 | 1,892 |
| 2004-09-16 | 1,908 | 1,908 | 1,890 | 1,900 | 12,300 | 1,900 |
| 2004-09-15 | 1,910 | 1,910 | 1,890 | 1,900 | 11,900 | 1,900 |
| 2004-09-14 | 1,900 | 1,910 | 1,895 | 1,910 | 20,200 | 1,910 |
| 2004-09-13 | 1,900 | 1,907 | 1,900 | 1,901 | 5,600 | 1,901 |
| 2004-09-10 | 1,919 | 1,919 | 1,898 | 1,908 | 42,500 | 1,908 |
| 2004-09-09 | 1,903 | 1,907 | 1,897 | 1,901 | 14,900 | 1,901 |
| 2004-09-08 | 1,908 | 1,910 | 1,902 | 1,902 | 6,400 | 1,902 |
| 2004-09-07 | 1,901 | 1,915 | 1,900 | 1,907 | 7,300 | 1,907 |
| 2004-09-06 | 1,901 | 1,910 | 1,900 | 1,909 | 14,300 | 1,909 |
| 2004-09-03 | 1,922 | 1,922 | 1,910 | 1,910 | 13,800 | 1,910 |
| 2004-09-02 | 1,928 | 1,928 | 1,908 | 1,926 | 24,200 | 1,926 |
| 2004-09-01 | 1,925 | 1,927 | 1,915 | 1,927 | 7,900 | 1,927 |
| 2004-08-31 | 1,914 | 1,929 | 1,902 | 1,929 | 46,300 | 1,929 |
| 2004-08-30 | 1,901 | 1,916 | 1,901 | 1,915 | 19,100 | 1,915 |
| 2004-08-27 | 1,915 | 1,919 | 1,901 | 1,916 | 8,900 | 1,916 |
| 2004-08-26 | 1,920 | 1,920 | 1,905 | 1,915 | 8,100 | 1,915 |
| 2004-08-25 | 1,910 | 1,917 | 1,902 | 1,917 | 6,600 | 1,917 |
| 2004-08-24 | 1,920 | 1,920 | 1,901 | 1,910 | 4,900 | 1,910 |
| 2004-08-23 | 1,910 | 1,920 | 1,905 | 1,920 | 5,800 | 1,920 |
| 2004-08-20 | 1,918 | 1,929 | 1,910 | 1,921 | 2,200 | 1,921 |
| 2004-08-19 | 1,929 | 1,929 | 1,909 | 1,923 | 7,200 | 1,923 |
| 2004-08-18 | 1,932 | 1,932 | 1,900 | 1,916 | 9,800 | 1,916 |
| 2004-08-17 | 1,930 | 1,949 | 1,910 | 1,932 | 5,000 | 1,932 |
| 2004-08-16 | 1,912 | 1,912 | 1,855 | 1,910 | 11,600 | 1,910 |
| 2004-08-13 | 1,930 | 1,935 | 1,902 | 1,907 | 12,200 | 1,907 |
| 2004-08-12 | 1,949 | 1,949 | 1,920 | 1,942 | 12,200 | 1,942 |
| 2004-08-11 | 1,940 | 1,950 | 1,913 | 1,950 | 7,900 | 1,950 |
| 2004-08-10 | 1,919 | 1,941 | 1,917 | 1,941 | 9,900 | 1,941 |
| 2004-08-09 | 1,925 | 1,948 | 1,902 | 1,948 | 11,800 | 1,948 |
| 2004-08-06 | 1,923 | 1,960 | 1,920 | 1,960 | 12,400 | 1,960 |
| 2004-08-05 | 1,942 | 1,970 | 1,915 | 1,970 | 14,800 | 1,970 |
| 2004-08-04 | 1,945 | 1,973 | 1,910 | 1,972 | 19,900 | 1,972 |
| 2004-08-03 | 1,979 | 1,980 | 1,946 | 1,975 | 13,000 | 1,975 |
| 2004-08-02 | 1,990 | 1,990 | 1,950 | 1,979 | 23,500 | 1,979 |
| 2004-07-30 | 1,930 | 2,050 | 1,920 | 2,050 | 33,700 | 2,050 |
| 2004-07-29 | 1,910 | 1,919 | 1,908 | 1,911 | 11,800 | 1,911 |
| 2004-07-28 | 1,929 | 1,930 | 1,910 | 1,925 | 7,900 | 1,925 |
| 2004-07-27 | 1,930 | 1,931 | 1,900 | 1,929 | 11,800 | 1,929 |
| 2004-07-26 | 1,904 | 1,934 | 1,904 | 1,930 | 15,100 | 1,930 |
| 2004-07-23 | 1,920 | 1,934 | 1,910 | 1,934 | 16,800 | 1,934 |
| 2004-07-22 | 1,924 | 1,924 | 1,905 | 1,919 | 6,800 | 1,919 |
| 2004-07-21 | 1,928 | 1,928 | 1,912 | 1,925 | 7,300 | 1,925 |
| 2004-07-20 | 1,914 | 1,929 | 1,904 | 1,925 | 6,400 | 1,925 |
| 2004-07-16 | 1,918 | 1,940 | 1,910 | 1,940 | 20,700 | 1,940 |
| 2004-07-15 | 1,920 | 1,937 | 1,917 | 1,917 | 12,300 | 1,917 |
| 2004-07-14 | 1,944 | 1,945 | 1,920 | 1,945 | 12,800 | 1,945 |
| 2004-07-13 | 1,940 | 1,945 | 1,920 | 1,945 | 9,100 | 1,945 |
| 2004-07-12 | 1,934 | 1,940 | 1,917 | 1,938 | 4,600 | 1,938 |
| 2004-07-09 | 1,918 | 1,934 | 1,918 | 1,925 | 8,600 | 1,925 |
| 2004-07-08 | 1,937 | 1,937 | 1,912 | 1,934 | 9,100 | 1,934 |
| 2004-07-07 | 1,950 | 1,950 | 1,920 | 1,937 | 14,100 | 1,937 |
| 2004-07-06 | 1,930 | 1,950 | 1,920 | 1,950 | 16,900 | 1,950 |
| 2004-07-05 | 1,938 | 1,951 | 1,915 | 1,950 | 21,100 | 1,950 |
| 2004-07-02 | 1,936 | 1,941 | 1,915 | 1,938 | 13,900 | 1,938 |
| 2004-07-01 | 1,930 | 1,954 | 1,930 | 1,952 | 4,900 | 1,952 |
| 2004-06-30 | 1,959 | 1,959 | 1,910 | 1,936 | 24,500 | 1,936 |
| 2004-06-29 | 1,968 | 1,968 | 1,951 | 1,959 | 15,400 | 1,959 |
| 2004-06-28 | 1,933 | 1,961 | 1,933 | 1,960 | 16,000 | 1,960 |
| 2004-06-25 | 1,930 | 1,935 | 1,919 | 1,931 | 42,400 | 1,931 |
| 2004-06-24 | 1,906 | 1,927 | 1,900 | 1,918 | 18,100 | 1,918 |
| 2004-06-23 | 1,905 | 1,905 | 1,891 | 1,891 | 4,000 | 1,891 |
| 2004-06-22 | 1,895 | 1,900 | 1,890 | 1,894 | 8,200 | 1,894 |
| 2004-06-21 | 1,914 | 1,930 | 1,900 | 1,906 | 20,400 | 1,906 |
| 2004-06-18 | 1,905 | 1,905 | 1,880 | 1,885 | 22,500 | 1,885 |
| 2004-06-17 | 1,926 | 1,926 | 1,898 | 1,904 | 22,500 | 1,904 |
| 2004-06-16 | 1,919 | 1,934 | 1,910 | 1,924 | 11,400 | 1,924 |
| 2004-06-15 | 1,930 | 1,930 | 1,900 | 1,903 | 15,500 | 1,903 |
| 2004-06-14 | 1,924 | 1,940 | 1,920 | 1,928 | 11,500 | 1,928 |
| 2004-06-11 | 1,905 | 1,940 | 1,905 | 1,924 | 38,900 | 1,924 |
| 2004-06-10 | 1,950 | 1,967 | 1,934 | 1,935 | 16,000 | 1,935 |
| 2004-06-09 | 1,970 | 1,975 | 1,920 | 1,933 | 23,500 | 1,933 |
| 2004-06-08 | 1,990 | 1,992 | 1,965 | 1,970 | 30,600 | 1,970 |
| 2004-06-07 | 1,947 | 1,977 | 1,942 | 1,962 | 16,800 | 1,962 |
| 2004-06-04 | 1,939 | 1,948 | 1,921 | 1,948 | 10,800 | 1,948 |
| 2004-06-03 | 1,930 | 1,949 | 1,920 | 1,949 | 19,700 | 1,949 |
| 2004-06-02 | 1,945 | 1,950 | 1,910 | 1,949 | 23,500 | 1,949 |
| 2004-06-01 | 1,960 | 1,960 | 1,901 | 1,945 | 25,600 | 1,945 |
| 2004-05-31 | 1,870 | 1,981 | 1,850 | 1,981 | 55,200 | 1,981 |
| 2004-05-28 | 1,813 | 1,900 | 1,813 | 1,900 | 35,200 | 1,900 |
| 2004-05-27 | 1,835 | 1,850 | 1,825 | 1,843 | 33,000 | 1,843 |
| 2004-05-26 | 1,836 | 1,836 | 1,814 | 1,834 | 14,400 | 1,834 |
| 2004-05-25 | 1,807 | 1,818 | 1,807 | 1,810 | 8,600 | 1,810 |
| 2004-05-24 | 1,850 | 1,850 | 1,801 | 1,806 | 13,300 | 1,806 |
| 2004-05-21 | 1,800 | 1,841 | 1,790 | 1,833 | 16,500 | 1,833 |
| 2004-05-20 | 1,800 | 1,810 | 1,780 | 1,795 | 9,400 | 1,795 |
| 2004-05-19 | 1,786 | 1,800 | 1,771 | 1,800 | 10,400 | 1,800 |
| 2004-05-18 | 1,749 | 1,779 | 1,735 | 1,772 | 20,400 | 1,772 |
| 2004-05-17 | 1,724 | 1,793 | 1,700 | 1,767 | 29,800 | 1,767 |
| 2004-05-14 | 1,741 | 1,799 | 1,741 | 1,799 | 18,300 | 1,799 |
| 2004-05-13 | 1,760 | 1,820 | 1,711 | 1,800 | 31,300 | 1,800 |
| 2004-05-12 | 1,786 | 1,796 | 1,762 | 1,771 | 19,400 | 1,771 |
| 2004-05-11 | 1,760 | 1,787 | 1,760 | 1,784 | 20,900 | 1,784 |
| 2004-05-10 | 1,745 | 1,849 | 1,745 | 1,784 | 64,900 | 1,784 |
| 2004-05-07 | 1,797 | 1,815 | 1,794 | 1,805 | 15,700 | 1,805 |
| 2004-05-06 | 1,820 | 1,830 | 1,781 | 1,830 | 24,900 | 1,830 |
| 2004-04-30 | 1,849 | 1,853 | 1,770 | 1,850 | 23,200 | 1,850 |
| 2004-04-28 | 1,870 | 1,870 | 1,853 | 1,859 | 3,700 | 1,859 |
| 2004-04-27 | 1,879 | 1,887 | 1,863 | 1,869 | 4,700 | 1,869 |
| 2004-04-26 | 1,871 | 1,885 | 1,870 | 1,878 | 9,000 | 1,878 |
| 2004-04-23 | 1,872 | 1,877 | 1,866 | 1,869 | 9,600 | 1,869 |
| 2004-04-22 | 1,888 | 1,894 | 1,860 | 1,866 | 8,300 | 1,866 |
| 2004-04-21 | 1,894 | 1,894 | 1,859 | 1,878 | 7,600 | 1,878 |
| 2004-04-20 | 1,859 | 1,892 | 1,822 | 1,892 | 24,700 | 1,892 |
| 2004-04-19 | 1,860 | 1,865 | 1,813 | 1,859 | 14,300 | 1,859 |
| 2004-04-16 | 1,861 | 1,870 | 1,831 | 1,860 | 11,600 | 1,860 |
| 2004-04-15 | 1,890 | 1,890 | 1,857 | 1,861 | 13,200 | 1,861 |
| 2004-04-14 | 1,901 | 1,901 | 1,868 | 1,897 | 12,600 | 1,897 |
| 2004-04-13 | 1,880 | 1,925 | 1,880 | 1,901 | 32,500 | 1,901 |
| 2004-04-12 | 1,863 | 1,887 | 1,863 | 1,872 | 9,500 | 1,872 |
| 2004-04-09 | 1,890 | 1,898 | 1,853 | 1,890 | 22,800 | 1,890 |
| 2004-04-08 | 1,870 | 1,920 | 1,855 | 1,900 | 40,900 | 1,900 |
| 2004-04-07 | 1,870 | 1,875 | 1,856 | 1,858 | 27,200 | 1,858 |
| 2004-04-06 | 1,850 | 1,870 | 1,830 | 1,870 | 51,900 | 1,870 |
| 2004-04-05 | 1,811 | 1,833 | 1,808 | 1,828 | 34,300 | 1,828 |
| 2004-04-02 | 1,825 | 1,825 | 1,808 | 1,809 | 12,700 | 1,809 |
| 2004-04-01 | 1,802 | 1,825 | 1,802 | 1,813 | 17,000 | 1,813 |
| 2004-03-31 | 1,812 | 1,825 | 1,809 | 1,825 | 24,800 | 1,825 |
| 2004-03-30 | 1,820 | 1,820 | 1,800 | 1,810 | 25,800 | 1,810 |
| 2004-03-29 | 1,818 | 1,821 | 1,810 | 1,818 | 21,200 | 1,818 |
| 2004-03-26 | 1,808 | 1,818 | 1,804 | 1,817 | 19,500 | 1,817 |
| 2004-03-25 | 1,800 | 1,812 | 1,800 | 1,807 | 18,200 | 1,807 |
| 2004-03-24 | 1,810 | 1,810 | 1,790 | 1,800 | 14,100 | 1,800 |
| 2004-03-23 | 1,810 | 1,820 | 1,800 | 1,810 | 20,200 | 1,810 |
| 2004-03-22 | 1,810 | 1,814 | 1,801 | 1,802 | 10,100 | 1,802 |
| 2004-03-19 | 1,817 | 1,830 | 1,808 | 1,812 | 15,200 | 1,812 |
| 2004-03-18 | 1,837 | 1,837 | 1,810 | 1,830 | 13,900 | 1,830 |
| 2004-03-17 | 1,810 | 1,837 | 1,810 | 1,837 | 11,600 | 1,837 |
| 2004-03-16 | 1,828 | 1,830 | 1,800 | 1,807 | 9,600 | 1,807 |
| 2004-03-15 | 1,830 | 1,850 | 1,825 | 1,828 | 20,800 | 1,828 |
| 2004-03-12 | 1,761 | 1,791 | 1,761 | 1,777 | 33,300 | 1,777 |
| 2004-03-11 | 1,778 | 1,807 | 1,778 | 1,791 | 11,400 | 1,791 |
| 2004-03-10 | 1,761 | 1,789 | 1,760 | 1,785 | 15,600 | 1,785 |
| 2004-03-09 | 1,802 | 1,811 | 1,796 | 1,799 | 9,700 | 1,799 |
| 2004-03-08 | 1,830 | 1,840 | 1,820 | 1,820 | 13,500 | 1,820 |
| 2004-03-05 | 1,842 | 1,842 | 1,828 | 1,831 | 11,300 | 1,831 |
| 2004-03-04 | 1,831 | 1,849 | 1,822 | 1,841 | 23,100 | 1,841 |
| 2004-03-03 | 1,820 | 1,849 | 1,820 | 1,824 | 8,800 | 1,824 |
| 2004-03-02 | 1,853 | 1,853 | 1,830 | 1,843 | 25,900 | 1,843 |
| 2004-03-01 | 1,843 | 1,870 | 1,821 | 1,852 | 52,700 | 1,852 |
| 2004-02-27 | 1,838 | 1,845 | 1,828 | 1,843 | 53,400 | 1,843 |
| 2004-02-26 | 1,835 | 1,840 | 1,825 | 1,838 | 31,600 | 1,838 |
| 2004-02-25 | 1,785 | 1,830 | 1,783 | 1,830 | 42,300 | 1,830 |
| 2004-02-24 | 1,783 | 1,798 | 1,766 | 1,785 | 35,800 | 1,785 |
| 2004-02-23 | 1,780 | 1,798 | 1,779 | 1,786 | 12,800 | 1,786 |
| 2004-02-20 | 1,777 | 1,789 | 1,771 | 1,785 | 15,700 | 1,785 |
| 2004-02-19 | 1,770 | 1,785 | 1,760 | 1,781 | 26,700 | 1,781 |
| 2004-02-18 | 1,765 | 1,779 | 1,753 | 1,770 | 23,000 | 1,770 |
| 2004-02-17 | 1,780 | 1,788 | 1,751 | 1,772 | 32,000 | 1,772 |
| 2004-02-16 | 1,770 | 1,792 | 1,759 | 1,786 | 29,500 | 1,786 |
| 2004-02-13 | 1,740 | 1,771 | 1,731 | 1,755 | 68,500 | 1,755 |
| 2004-02-12 | 1,723 | 1,735 | 1,691 | 1,735 | 60,500 | 1,735 |
| 2004-02-10 | 1,724 | 1,724 | 1,700 | 1,720 | 30,100 | 1,720 |
| 2004-02-09 | 1,698 | 1,730 | 1,693 | 1,720 | 78,300 | 1,720 |
| 2004-02-06 | 1,700 | 1,700 | 1,687 | 1,693 | 24,500 | 1,693 |
| 2004-02-05 | 1,647 | 1,699 | 1,647 | 1,699 | 48,400 | 1,699 |
| 2004-02-04 | 1,685 | 1,685 | 1,650 | 1,677 | 29,200 | 1,677 |
| 2004-02-03 | 1,673 | 1,690 | 1,655 | 1,690 | 19,400 | 1,690 |
| 2004-02-02 | 1,680 | 1,680 | 1,663 | 1,673 | 5,600 | 1,673 |
| 2004-01-30 | 1,664 | 1,691 | 1,641 | 1,690 | 25,700 | 1,690 |
| 2004-01-29 | 1,640 | 1,680 | 1,630 | 1,668 | 23,400 | 1,668 |
| 2004-01-28 | 1,660 | 1,675 | 1,639 | 1,652 | 20,800 | 1,652 |
| 2004-01-27 | 1,670 | 1,695 | 1,638 | 1,690 | 24,300 | 1,690 |
| 2004-01-26 | 1,689 | 1,689 | 1,665 | 1,669 | 6,900 | 1,669 |
| 2004-01-23 | 1,674 | 1,674 | 1,655 | 1,665 | 10,100 | 1,665 |
| 2004-01-22 | 1,661 | 1,667 | 1,640 | 1,655 | 9,900 | 1,655 |
| 2004-01-21 | 1,660 | 1,680 | 1,657 | 1,667 | 9,100 | 1,667 |
| 2004-01-20 | 1,689 | 1,690 | 1,675 | 1,676 | 11,000 | 1,676 |
| 2004-01-19 | 1,688 | 1,688 | 1,662 | 1,675 | 6,900 | 1,675 |
| 2004-01-16 | 1,651 | 1,661 | 1,640 | 1,661 | 11,800 | 1,661 |
| 2004-01-15 | 1,660 | 1,665 | 1,652 | 1,652 | 11,700 | 1,652 |
| 2004-01-14 | 1,666 | 1,686 | 1,666 | 1,670 | 9,000 | 1,670 |
| 2004-01-13 | 1,699 | 1,700 | 1,668 | 1,688 | 17,100 | 1,688 |
| 2004-01-09 | 1,696 | 1,701 | 1,691 | 1,692 | 8,100 | 1,692 |
| 2004-01-08 | 1,693 | 1,708 | 1,693 | 1,695 | 12,900 | 1,695 |
| 2004-01-07 | 1,720 | 1,734 | 1,705 | 1,707 | 9,700 | 1,707 |
| 2004-01-06 | 1,739 | 1,739 | 1,703 | 1,720 | 18,800 | 1,720 |
| 2004-01-05 | 1,740 | 1,740 | 1,726 | 1,736 | 7,600 | 1,736 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
