6753 シャープ(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 | 1,676 | 1,676 | 1,668 | 1,673 | 1,045,000 | 16,730 |
| 2004-12-29 | 1,675 | 1,679 | 1,662 | 1,662 | 2,305,000 | 16,620 |
| 2004-12-28 | 1,667 | 1,675 | 1,664 | 1,672 | 1,411,000 | 16,720 |
| 2004-12-27 | 1,677 | 1,683 | 1,671 | 1,673 | 1,915,000 | 16,730 |
| 2004-12-24 | 1,666 | 1,678 | 1,666 | 1,674 | 3,312,000 | 16,740 |
| 2004-12-22 | 1,663 | 1,669 | 1,656 | 1,657 | 2,996,000 | 16,570 |
| 2004-12-21 | 1,655 | 1,663 | 1,651 | 1,653 | 3,725,000 | 16,530 |
| 2004-12-20 | 1,645 | 1,653 | 1,640 | 1,644 | 2,513,000 | 16,440 |
| 2004-12-17 | 1,650 | 1,660 | 1,630 | 1,637 | 4,774,000 | 16,370 |
| 2004-12-16 | 1,650 | 1,662 | 1,640 | 1,655 | 3,687,000 | 16,550 |
| 2004-12-15 | 1,647 | 1,655 | 1,641 | 1,652 | 5,744,000 | 16,520 |
| 2004-12-14 | 1,640 | 1,648 | 1,633 | 1,646 | 3,379,000 | 16,460 |
| 2004-12-13 | 1,641 | 1,644 | 1,623 | 1,628 | 1,937,000 | 16,280 |
| 2004-12-10 | 1,625 | 1,634 | 1,604 | 1,622 | 8,839,000 | 16,220 |
| 2004-12-09 | 1,617 | 1,620 | 1,592 | 1,597 | 3,419,000 | 15,970 |
| 2004-12-08 | 1,601 | 1,625 | 1,596 | 1,625 | 4,498,000 | 16,250 |
| 2004-12-07 | 1,644 | 1,655 | 1,615 | 1,615 | 3,281,000 | 16,150 |
| 2004-12-06 | 1,657 | 1,669 | 1,653 | 1,658 | 4,187,000 | 16,580 |
| 2004-12-03 | 1,650 | 1,658 | 1,648 | 1,657 | 4,598,000 | 16,570 |
| 2004-12-02 | 1,638 | 1,646 | 1,631 | 1,642 | 3,362,000 | 16,420 |
| 2004-12-01 | 1,630 | 1,640 | 1,606 | 1,613 | 3,128,000 | 16,130 |
| 2004-11-30 | 1,635 | 1,656 | 1,631 | 1,653 | 5,193,000 | 16,530 |
| 2004-11-29 | 1,635 | 1,652 | 1,635 | 1,649 | 5,496,000 | 16,490 |
| 2004-11-26 | 1,613 | 1,635 | 1,613 | 1,626 | 10,177,000 | 16,260 |
| 2004-11-25 | 1,563 | 1,600 | 1,562 | 1,600 | 3,990,000 | 16,000 |
| 2004-11-24 | 1,550 | 1,571 | 1,549 | 1,563 | 2,578,000 | 15,630 |
| 2004-11-22 | 1,552 | 1,553 | 1,531 | 1,549 | 3,387,000 | 15,490 |
| 2004-11-19 | 1,575 | 1,580 | 1,571 | 1,572 | 1,726,000 | 15,720 |
| 2004-11-18 | 1,565 | 1,582 | 1,561 | 1,573 | 4,348,000 | 15,730 |
| 2004-11-17 | 1,546 | 1,566 | 1,546 | 1,556 | 2,668,000 | 15,560 |
| 2004-11-16 | 1,570 | 1,579 | 1,559 | 1,566 | 3,588,000 | 15,660 |
| 2004-11-15 | 1,565 | 1,570 | 1,558 | 1,569 | 2,907,000 | 15,690 |
| 2004-11-12 | 1,530 | 1,565 | 1,528 | 1,562 | 3,831,000 | 15,620 |
| 2004-11-11 | 1,550 | 1,568 | 1,544 | 1,544 | 2,403,000 | 15,440 |
| 2004-11-10 | 1,547 | 1,556 | 1,539 | 1,548 | 1,820,000 | 15,480 |
| 2004-11-09 | 1,554 | 1,565 | 1,545 | 1,550 | 2,312,000 | 15,500 |
| 2004-11-08 | 1,571 | 1,573 | 1,554 | 1,560 | 3,931,000 | 15,600 |
| 2004-11-05 | 1,553 | 1,569 | 1,552 | 1,561 | 5,361,000 | 15,610 |
| 2004-11-04 | 1,530 | 1,548 | 1,527 | 1,545 | 9,064,000 | 15,450 |
| 2004-11-02 | 1,500 | 1,509 | 1,485 | 1,509 | 5,966,000 | 15,090 |
| 2004-11-01 | 1,467 | 1,478 | 1,460 | 1,474 | 2,697,000 | 14,740 |
| 2004-10-29 | 1,493 | 1,499 | 1,460 | 1,464 | 4,060,000 | 14,640 |
| 2004-10-28 | 1,492 | 1,509 | 1,484 | 1,493 | 6,460,000 | 14,930 |
| 2004-10-27 | 1,450 | 1,471 | 1,441 | 1,452 | 6,092,000 | 14,520 |
| 2004-10-26 | 1,455 | 1,464 | 1,437 | 1,440 | 4,545,000 | 14,400 |
| 2004-10-25 | 1,468 | 1,469 | 1,458 | 1,463 | 2,213,000 | 14,630 |
| 2004-10-22 | 1,490 | 1,491 | 1,477 | 1,482 | 2,262,000 | 14,820 |
| 2004-10-21 | 1,487 | 1,493 | 1,480 | 1,482 | 2,909,000 | 14,820 |
| 2004-10-20 | 1,492 | 1,494 | 1,481 | 1,485 | 3,259,000 | 14,850 |
| 2004-10-19 | 1,499 | 1,515 | 1,498 | 1,504 | 4,286,000 | 15,040 |
| 2004-10-18 | 1,508 | 1,508 | 1,484 | 1,486 | 2,663,000 | 14,860 |
| 2004-10-15 | 1,498 | 1,514 | 1,497 | 1,507 | 3,096,000 | 15,070 |
| 2004-10-14 | 1,516 | 1,516 | 1,495 | 1,495 | 3,725,000 | 14,950 |
| 2004-10-13 | 1,531 | 1,547 | 1,515 | 1,515 | 3,248,000 | 15,150 |
| 2004-10-12 | 1,550 | 1,554 | 1,525 | 1,528 | 4,708,000 | 15,280 |
| 2004-10-08 | 1,552 | 1,575 | 1,552 | 1,575 | 2,726,000 | 15,750 |
| 2004-10-07 | 1,575 | 1,584 | 1,569 | 1,577 | 3,982,000 | 15,770 |
| 2004-10-06 | 1,560 | 1,575 | 1,553 | 1,575 | 3,035,000 | 15,750 |
| 2004-10-05 | 1,590 | 1,590 | 1,557 | 1,568 | 9,675,000 | 15,680 |
| 2004-10-04 | 1,546 | 1,596 | 1,538 | 1,596 | 8,068,000 | 15,960 |
| 2004-10-01 | 1,512 | 1,527 | 1,509 | 1,512 | 3,201,000 | 15,120 |
| 2004-09-30 | 1,511 | 1,525 | 1,505 | 1,516 | 3,523,000 | 15,160 |
| 2004-09-29 | 1,527 | 1,528 | 1,506 | 1,511 | 2,772,000 | 15,110 |
| 2004-09-28 | 1,500 | 1,511 | 1,491 | 1,509 | 3,459,000 | 15,090 |
| 2004-09-27 | 1,529 | 1,535 | 1,507 | 1,527 | 3,990,000 | 15,270 |
| 2004-09-24 | 1,508 | 1,530 | 1,497 | 1,530 | 4,474,000 | 15,300 |
| 2004-09-22 | 1,525 | 1,525 | 1,501 | 1,509 | 2,611,000 | 15,090 |
| 2004-09-21 | 1,517 | 1,521 | 1,510 | 1,518 | 2,413,000 | 15,180 |
| 2004-09-17 | 1,517 | 1,525 | 1,506 | 1,516 | 3,531,000 | 15,160 |
| 2004-09-16 | 1,513 | 1,530 | 1,508 | 1,516 | 3,731,000 | 15,160 |
| 2004-09-15 | 1,536 | 1,547 | 1,521 | 1,525 | 5,056,000 | 15,250 |
| 2004-09-14 | 1,580 | 1,582 | 1,550 | 1,552 | 5,873,000 | 15,520 |
| 2004-09-13 | 1,509 | 1,558 | 1,505 | 1,550 | 9,588,000 | 15,500 |
| 2004-09-10 | 1,480 | 1,494 | 1,471 | 1,489 | 8,726,000 | 14,890 |
| 2004-09-09 | 1,498 | 1,513 | 1,491 | 1,500 | 4,765,000 | 15,000 |
| 2004-09-08 | 1,520 | 1,521 | 1,504 | 1,505 | 2,640,000 | 15,050 |
| 2004-09-07 | 1,507 | 1,520 | 1,502 | 1,512 | 3,097,000 | 15,120 |
| 2004-09-06 | 1,503 | 1,516 | 1,485 | 1,503 | 5,627,000 | 15,030 |
| 2004-09-03 | 1,528 | 1,529 | 1,502 | 1,504 | 3,622,000 | 15,040 |
| 2004-09-02 | 1,540 | 1,541 | 1,525 | 1,528 | 2,726,000 | 15,280 |
| 2004-09-01 | 1,531 | 1,538 | 1,525 | 1,528 | 3,209,000 | 15,280 |
| 2004-08-31 | 1,542 | 1,546 | 1,523 | 1,530 | 3,309,000 | 15,300 |
| 2004-08-30 | 1,556 | 1,558 | 1,548 | 1,554 | 2,796,000 | 15,540 |
| 2004-08-27 | 1,547 | 1,549 | 1,532 | 1,543 | 2,854,000 | 15,430 |
| 2004-08-26 | 1,564 | 1,564 | 1,543 | 1,547 | 3,738,000 | 15,470 |
| 2004-08-25 | 1,548 | 1,560 | 1,535 | 1,554 | 4,109,000 | 15,540 |
| 2004-08-24 | 1,560 | 1,567 | 1,543 | 1,551 | 4,841,000 | 15,510 |
| 2004-08-23 | 1,543 | 1,566 | 1,537 | 1,558 | 10,412,000 | 15,580 |
| 2004-08-20 | 1,488 | 1,525 | 1,488 | 1,516 | 9,077,000 | 15,160 |
| 2004-08-19 | 1,505 | 1,508 | 1,482 | 1,498 | 6,847,000 | 14,980 |
| 2004-08-18 | 1,480 | 1,489 | 1,470 | 1,488 | 3,763,000 | 14,880 |
| 2004-08-17 | 1,486 | 1,494 | 1,481 | 1,485 | 3,447,000 | 14,850 |
| 2004-08-16 | 1,464 | 1,471 | 1,446 | 1,462 | 4,632,000 | 14,620 |
| 2004-08-13 | 1,483 | 1,487 | 1,465 | 1,465 | 4,943,000 | 14,650 |
| 2004-08-12 | 1,512 | 1,518 | 1,492 | 1,496 | 3,552,000 | 14,960 |
| 2004-08-11 | 1,507 | 1,524 | 1,500 | 1,516 | 6,552,000 | 15,160 |
| 2004-08-10 | 1,491 | 1,505 | 1,482 | 1,487 | 10,336,000 | 14,870 |
| 2004-08-09 | 1,494 | 1,509 | 1,490 | 1,507 | 11,363,000 | 15,070 |
| 2004-08-06 | 1,577 | 1,578 | 1,540 | 1,554 | 7,526,000 | 15,540 |
| 2004-08-05 | 1,590 | 1,602 | 1,585 | 1,591 | 2,369,000 | 15,910 |
| 2004-08-04 | 1,604 | 1,605 | 1,581 | 1,590 | 3,347,000 | 15,900 |
| 2004-08-03 | 1,613 | 1,618 | 1,602 | 1,611 | 2,507,000 | 16,110 |
| 2004-08-02 | 1,618 | 1,620 | 1,602 | 1,612 | 3,031,000 | 16,120 |
| 2004-07-30 | 1,610 | 1,618 | 1,605 | 1,609 | 5,366,000 | 16,090 |
| 2004-07-29 | 1,610 | 1,615 | 1,581 | 1,586 | 6,381,000 | 15,860 |
| 2004-07-28 | 1,610 | 1,637 | 1,607 | 1,627 | 4,505,000 | 16,270 |
| 2004-07-27 | 1,605 | 1,615 | 1,592 | 1,594 | 4,670,000 | 15,940 |
| 2004-07-26 | 1,600 | 1,615 | 1,587 | 1,607 | 4,850,000 | 16,070 |
| 2004-07-23 | 1,602 | 1,603 | 1,583 | 1,590 | 6,220,000 | 15,900 |
| 2004-07-22 | 1,609 | 1,609 | 1,592 | 1,601 | 6,175,000 | 16,010 |
| 2004-07-21 | 1,623 | 1,642 | 1,617 | 1,639 | 4,747,000 | 16,390 |
| 2004-07-20 | 1,619 | 1,623 | 1,601 | 1,606 | 6,197,000 | 16,060 |
| 2004-07-16 | 1,606 | 1,651 | 1,605 | 1,642 | 6,391,000 | 16,420 |
| 2004-07-15 | 1,632 | 1,641 | 1,607 | 1,622 | 8,068,000 | 16,220 |
| 2004-07-14 | 1,660 | 1,665 | 1,626 | 1,631 | 6,773,000 | 16,310 |
| 2004-07-13 | 1,692 | 1,692 | 1,668 | 1,669 | 3,327,000 | 16,690 |
| 2004-07-12 | 1,690 | 1,696 | 1,680 | 1,684 | 3,498,000 | 16,840 |
| 2004-07-09 | 1,671 | 1,679 | 1,663 | 1,666 | 4,225,000 | 16,660 |
| 2004-07-08 | 1,674 | 1,684 | 1,664 | 1,666 | 4,341,000 | 16,660 |
| 2004-07-07 | 1,671 | 1,677 | 1,660 | 1,660 | 6,848,000 | 16,600 |
| 2004-07-06 | 1,702 | 1,725 | 1,694 | 1,694 | 2,369,000 | 16,940 |
| 2004-07-05 | 1,698 | 1,705 | 1,683 | 1,693 | 4,907,000 | 16,930 |
| 2004-07-02 | 1,730 | 1,732 | 1,712 | 1,725 | 5,312,000 | 17,250 |
| 2004-07-01 | 1,750 | 1,767 | 1,750 | 1,757 | 4,891,000 | 17,570 |
| 2004-06-30 | 1,746 | 1,747 | 1,732 | 1,743 | 4,450,000 | 17,430 |
| 2004-06-29 | 1,755 | 1,755 | 1,738 | 1,746 | 4,234,000 | 17,460 |
| 2004-06-28 | 1,760 | 1,772 | 1,745 | 1,750 | 5,863,000 | 17,500 |
| 2004-06-25 | 1,750 | 1,750 | 1,731 | 1,742 | 5,225,000 | 17,420 |
| 2004-06-24 | 1,715 | 1,743 | 1,709 | 1,737 | 11,618,000 | 17,370 |
| 2004-06-23 | 1,675 | 1,684 | 1,664 | 1,676 | 10,373,000 | 16,760 |
| 2004-06-22 | 1,664 | 1,665 | 1,629 | 1,645 | 10,974,000 | 16,450 |
| 2004-06-21 | 1,670 | 1,682 | 1,658 | 1,664 | 7,571,000 | 16,640 |
| 2004-06-18 | 1,696 | 1,696 | 1,653 | 1,658 | 11,088,000 | 16,580 |
| 2004-06-17 | 1,716 | 1,722 | 1,700 | 1,703 | 6,361,000 | 17,030 |
| 2004-06-16 | 1,742 | 1,743 | 1,708 | 1,711 | 6,483,000 | 17,110 |
| 2004-06-15 | 1,700 | 1,726 | 1,682 | 1,715 | 11,074,000 | 17,150 |
| 2004-06-14 | 1,755 | 1,755 | 1,700 | 1,709 | 10,079,000 | 17,090 |
| 2004-06-11 | 1,730 | 1,755 | 1,730 | 1,735 | 13,360,000 | 17,350 |
| 2004-06-10 | 1,763 | 1,792 | 1,762 | 1,770 | 4,446,000 | 17,700 |
| 2004-06-09 | 1,780 | 1,792 | 1,763 | 1,766 | 5,203,000 | 17,660 |
| 2004-06-08 | 1,817 | 1,818 | 1,792 | 1,803 | 4,358,000 | 18,030 |
| 2004-06-07 | 1,769 | 1,793 | 1,766 | 1,787 | 5,257,000 | 17,870 |
| 2004-06-04 | 1,743 | 1,758 | 1,740 | 1,758 | 7,928,000 | 17,580 |
| 2004-06-03 | 1,786 | 1,793 | 1,727 | 1,739 | 13,060,000 | 17,390 |
| 2004-06-02 | 1,800 | 1,803 | 1,780 | 1,782 | 14,312,000 | 17,820 |
| 2004-06-01 | 1,865 | 1,868 | 1,829 | 1,834 | 11,197,000 | 18,340 |
| 2004-05-31 | 1,868 | 1,877 | 1,845 | 1,877 | 4,391,000 | 18,770 |
| 2004-05-28 | 1,890 | 1,891 | 1,871 | 1,871 | 5,355,000 | 18,710 |
| 2004-05-27 | 1,870 | 1,883 | 1,855 | 1,877 | 3,087,000 | 18,770 |
| 2004-05-26 | 1,885 | 1,885 | 1,861 | 1,866 | 3,766,000 | 18,660 |
| 2004-05-25 | 1,860 | 1,860 | 1,830 | 1,834 | 3,185,000 | 18,340 |
| 2004-05-24 | 1,878 | 1,889 | 1,865 | 1,871 | 2,888,000 | 18,710 |
| 2004-05-21 | 1,840 | 1,881 | 1,833 | 1,880 | 4,464,000 | 18,800 |
| 2004-05-20 | 1,826 | 1,834 | 1,808 | 1,816 | 3,294,000 | 18,160 |
| 2004-05-19 | 1,824 | 1,850 | 1,790 | 1,843 | 5,019,000 | 18,430 |
| 2004-05-18 | 1,790 | 1,833 | 1,783 | 1,833 | 3,681,000 | 18,330 |
| 2004-05-17 | 1,806 | 1,815 | 1,775 | 1,786 | 5,756,000 | 17,860 |
| 2004-05-14 | 1,840 | 1,873 | 1,825 | 1,834 | 7,512,000 | 18,340 |
| 2004-05-13 | 1,870 | 1,890 | 1,826 | 1,840 | 5,775,000 | 18,400 |
| 2004-05-12 | 1,902 | 1,914 | 1,884 | 1,900 | 3,668,000 | 19,000 |
| 2004-05-11 | 1,859 | 1,905 | 1,851 | 1,878 | 4,788,000 | 18,780 |
| 2004-05-10 | 1,950 | 1,959 | 1,876 | 1,879 | 5,231,000 | 18,790 |
| 2004-05-07 | 1,953 | 1,990 | 1,950 | 1,964 | 3,394,000 | 19,640 |
| 2004-05-06 | 2,010 | 2,015 | 1,968 | 1,968 | 3,180,000 | 19,680 |
| 2004-04-30 | 1,960 | 1,997 | 1,953 | 1,990 | 6,605,000 | 19,900 |
| 2004-04-28 | 2,015 | 2,020 | 1,993 | 2,000 | 6,120,000 | 20,000 |
| 2004-04-27 | 2,040 | 2,040 | 2,015 | 2,025 | 4,648,000 | 20,250 |
| 2004-04-26 | 2,090 | 2,100 | 2,040 | 2,050 | 4,274,000 | 20,500 |
| 2004-04-23 | 2,050 | 2,095 | 2,040 | 2,090 | 6,865,000 | 20,900 |
| 2004-04-22 | 2,050 | 2,070 | 2,015 | 2,035 | 9,142,000 | 20,350 |
| 2004-04-21 | 2,015 | 2,040 | 1,990 | 2,000 | 12,007,000 | 20,000 |
| 2004-04-20 | 1,925 | 2,030 | 1,921 | 2,025 | 22,779,000 | 20,250 |
| 2004-04-19 | 1,920 | 1,925 | 1,881 | 1,910 | 6,209,000 | 19,100 |
| 2004-04-16 | 1,875 | 1,908 | 1,858 | 1,904 | 5,459,000 | 19,040 |
| 2004-04-15 | 1,894 | 1,910 | 1,859 | 1,870 | 7,093,000 | 18,700 |
| 2004-04-14 | 1,878 | 1,892 | 1,873 | 1,887 | 3,673,000 | 18,870 |
| 2004-04-13 | 1,884 | 1,888 | 1,870 | 1,871 | 3,297,000 | 18,710 |
| 2004-04-12 | 1,870 | 1,883 | 1,865 | 1,875 | 1,924,000 | 18,750 |
| 2004-04-09 | 1,861 | 1,874 | 1,853 | 1,860 | 3,950,000 | 18,600 |
| 2004-04-08 | 1,880 | 1,889 | 1,866 | 1,885 | 2,974,000 | 18,850 |
| 2004-04-07 | 1,870 | 1,884 | 1,869 | 1,880 | 4,075,000 | 18,800 |
| 2004-04-06 | 1,897 | 1,899 | 1,878 | 1,886 | 5,429,000 | 18,860 |
| 2004-04-05 | 1,872 | 1,890 | 1,865 | 1,888 | 4,659,000 | 18,880 |
| 2004-04-02 | 1,825 | 1,850 | 1,823 | 1,842 | 4,224,000 | 18,420 |
| 2004-04-01 | 1,860 | 1,869 | 1,825 | 1,842 | 4,556,000 | 18,420 |
| 2004-03-31 | 1,866 | 1,874 | 1,830 | 1,859 | 3,112,000 | 18,590 |
| 2004-03-30 | 1,900 | 1,902 | 1,862 | 1,879 | 3,719,000 | 18,790 |
| 2004-03-29 | 1,890 | 1,900 | 1,883 | 1,888 | 5,277,000 | 18,880 |
| 2004-03-26 | 1,855 | 1,880 | 1,845 | 1,875 | 5,977,000 | 18,750 |
| 2004-03-25 | 1,798 | 1,828 | 1,794 | 1,828 | 5,212,000 | 18,280 |
| 2004-03-24 | 1,798 | 1,803 | 1,788 | 1,798 | 3,301,000 | 17,980 |
| 2004-03-23 | 1,784 | 1,813 | 1,782 | 1,803 | 2,712,000 | 18,030 |
| 2004-03-22 | 1,790 | 1,810 | 1,784 | 1,802 | 2,933,000 | 18,020 |
| 2004-03-19 | 1,798 | 1,807 | 1,793 | 1,793 | 3,910,000 | 17,930 |
| 2004-03-18 | 1,830 | 1,835 | 1,802 | 1,805 | 3,121,000 | 18,050 |
| 2004-03-17 | 1,795 | 1,816 | 1,795 | 1,806 | 2,824,000 | 18,060 |
| 2004-03-16 | 1,800 | 1,807 | 1,787 | 1,789 | 4,683,000 | 17,890 |
| 2004-03-15 | 1,830 | 1,834 | 1,822 | 1,825 | 3,326,000 | 18,250 |
| 2004-03-12 | 1,789 | 1,828 | 1,787 | 1,815 | 7,274,000 | 18,150 |
| 2004-03-11 | 1,810 | 1,819 | 1,804 | 1,808 | 3,866,000 | 18,080 |
| 2004-03-10 | 1,861 | 1,861 | 1,820 | 1,830 | 3,794,000 | 18,300 |
| 2004-03-09 | 1,851 | 1,860 | 1,841 | 1,860 | 4,005,000 | 18,600 |
| 2004-03-08 | 1,880 | 1,889 | 1,870 | 1,880 | 3,972,000 | 18,800 |
| 2004-03-05 | 1,875 | 1,876 | 1,845 | 1,869 | 4,922,000 | 18,690 |
| 2004-03-04 | 1,859 | 1,880 | 1,858 | 1,861 | 5,198,000 | 18,610 |
| 2004-03-03 | 1,874 | 1,877 | 1,854 | 1,858 | 4,568,000 | 18,580 |
| 2004-03-02 | 1,875 | 1,878 | 1,850 | 1,874 | 4,800,000 | 18,740 |
| 2004-03-01 | 1,830 | 1,855 | 1,823 | 1,855 | 5,577,000 | 18,550 |
| 2004-02-27 | 1,800 | 1,829 | 1,795 | 1,812 | 4,762,000 | 18,120 |
| 2004-02-26 | 1,765 | 1,786 | 1,762 | 1,786 | 3,944,000 | 17,860 |
| 2004-02-25 | 1,779 | 1,783 | 1,751 | 1,756 | 6,753,000 | 17,560 |
| 2004-02-24 | 1,831 | 1,831 | 1,795 | 1,798 | 4,500,000 | 17,980 |
| 2004-02-23 | 1,824 | 1,857 | 1,824 | 1,839 | 4,610,000 | 18,390 |
| 2004-02-20 | 1,795 | 1,818 | 1,791 | 1,813 | 5,662,000 | 18,130 |
| 2004-02-19 | 1,809 | 1,809 | 1,783 | 1,787 | 5,511,000 | 17,870 |
| 2004-02-18 | 1,825 | 1,825 | 1,783 | 1,784 | 4,535,000 | 17,840 |
| 2004-02-17 | 1,777 | 1,828 | 1,764 | 1,820 | 7,142,000 | 18,200 |
| 2004-02-16 | 1,768 | 1,771 | 1,751 | 1,753 | 5,253,000 | 17,530 |
| 2004-02-13 | 1,751 | 1,772 | 1,747 | 1,761 | 5,652,000 | 17,610 |
| 2004-02-12 | 1,784 | 1,799 | 1,750 | 1,750 | 6,065,000 | 17,500 |
| 2004-02-10 | 1,787 | 1,795 | 1,757 | 1,783 | 9,699,000 | 17,830 |
| 2004-02-09 | 1,860 | 1,867 | 1,810 | 1,820 | 5,589,000 | 18,200 |
| 2004-02-06 | 1,815 | 1,838 | 1,805 | 1,838 | 5,825,000 | 18,380 |
| 2004-02-05 | 1,763 | 1,800 | 1,763 | 1,785 | 6,074,000 | 17,850 |
| 2004-02-04 | 1,800 | 1,814 | 1,760 | 1,776 | 11,829,000 | 17,760 |
| 2004-02-03 | 1,866 | 1,866 | 1,830 | 1,834 | 9,338,000 | 18,340 |
| 2004-02-02 | 1,920 | 1,937 | 1,895 | 1,896 | 5,960,000 | 18,960 |
| 2004-01-30 | 1,925 | 1,930 | 1,892 | 1,904 | 4,797,000 | 19,040 |
| 2004-01-29 | 1,875 | 1,923 | 1,872 | 1,923 | 4,707,000 | 19,230 |
| 2004-01-28 | 1,920 | 1,928 | 1,886 | 1,905 | 5,493,000 | 19,050 |
| 2004-01-27 | 1,940 | 1,958 | 1,932 | 1,939 | 8,550,000 | 19,390 |
| 2004-01-26 | 1,940 | 1,940 | 1,905 | 1,916 | 3,164,000 | 19,160 |
| 2004-01-23 | 1,925 | 1,945 | 1,919 | 1,943 | 4,672,000 | 19,430 |
| 2004-01-22 | 1,938 | 1,945 | 1,928 | 1,936 | 5,814,000 | 19,360 |
| 2004-01-21 | 1,919 | 1,947 | 1,906 | 1,934 | 5,919,000 | 19,340 |
| 2004-01-20 | 1,942 | 1,950 | 1,906 | 1,923 | 6,934,000 | 19,230 |
| 2004-01-19 | 1,925 | 1,948 | 1,922 | 1,941 | 11,537,000 | 19,410 |
| 2004-01-16 | 1,872 | 1,900 | 1,867 | 1,900 | 10,739,000 | 19,000 |
| 2004-01-15 | 1,879 | 1,893 | 1,856 | 1,867 | 15,477,000 | 18,670 |
| 2004-01-14 | 1,828 | 1,874 | 1,827 | 1,855 | 14,785,000 | 18,550 |
| 2004-01-13 | 1,817 | 1,826 | 1,808 | 1,824 | 9,156,000 | 18,240 |
| 2004-01-09 | 1,798 | 1,803 | 1,785 | 1,799 | 10,103,000 | 17,990 |
| 2004-01-08 | 1,731 | 1,783 | 1,730 | 1,778 | 9,185,000 | 17,780 |
| 2004-01-07 | 1,744 | 1,745 | 1,720 | 1,731 | 2,865,000 | 17,310 |
| 2004-01-06 | 1,731 | 1,745 | 1,722 | 1,740 | 7,562,000 | 17,400 |
| 2004-01-05 | 1,714 | 1,718 | 1,690 | 1,703 | 2,208,000 | 17,030 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
