6770 アルプスアルパイン(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 | 1,525 | 1,534 | 1,521 | 1,527 | 439,000 | 1,527 |
| 2004-12-29 | 1,525 | 1,527 | 1,509 | 1,509 | 577,000 | 1,509 |
| 2004-12-28 | 1,519 | 1,523 | 1,515 | 1,520 | 548,000 | 1,520 |
| 2004-12-27 | 1,533 | 1,533 | 1,512 | 1,521 | 583,000 | 1,521 |
| 2004-12-24 | 1,530 | 1,538 | 1,520 | 1,533 | 1,052,000 | 1,533 |
| 2004-12-22 | 1,540 | 1,545 | 1,531 | 1,535 | 975,000 | 1,535 |
| 2004-12-21 | 1,526 | 1,534 | 1,513 | 1,526 | 1,048,000 | 1,526 |
| 2004-12-20 | 1,500 | 1,525 | 1,495 | 1,523 | 1,366,000 | 1,523 |
| 2004-12-17 | 1,488 | 1,530 | 1,483 | 1,510 | 1,126,000 | 1,510 |
| 2004-12-16 | 1,489 | 1,503 | 1,475 | 1,490 | 894,000 | 1,490 |
| 2004-12-15 | 1,498 | 1,502 | 1,485 | 1,501 | 934,000 | 1,501 |
| 2004-12-14 | 1,488 | 1,504 | 1,470 | 1,497 | 1,726,000 | 1,497 |
| 2004-12-13 | 1,480 | 1,488 | 1,467 | 1,480 | 1,007,000 | 1,480 |
| 2004-12-10 | 1,474 | 1,503 | 1,474 | 1,483 | 5,004,000 | 1,483 |
| 2004-12-09 | 1,506 | 1,512 | 1,474 | 1,474 | 1,298,000 | 1,474 |
| 2004-12-08 | 1,491 | 1,523 | 1,490 | 1,516 | 1,117,000 | 1,516 |
| 2004-12-07 | 1,536 | 1,536 | 1,506 | 1,516 | 741,000 | 1,516 |
| 2004-12-06 | 1,512 | 1,538 | 1,509 | 1,536 | 1,116,000 | 1,536 |
| 2004-12-03 | 1,520 | 1,542 | 1,516 | 1,542 | 2,069,000 | 1,542 |
| 2004-12-02 | 1,495 | 1,515 | 1,492 | 1,502 | 2,458,000 | 1,502 |
| 2004-12-01 | 1,478 | 1,495 | 1,478 | 1,485 | 1,197,000 | 1,485 |
| 2004-11-30 | 1,495 | 1,504 | 1,489 | 1,504 | 978,000 | 1,504 |
| 2004-11-29 | 1,490 | 1,502 | 1,473 | 1,494 | 1,496,000 | 1,494 |
| 2004-11-26 | 1,487 | 1,494 | 1,469 | 1,475 | 900,000 | 1,475 |
| 2004-11-25 | 1,485 | 1,498 | 1,469 | 1,494 | 1,525,000 | 1,494 |
| 2004-11-24 | 1,480 | 1,501 | 1,479 | 1,499 | 1,321,000 | 1,499 |
| 2004-11-22 | 1,484 | 1,486 | 1,453 | 1,469 | 1,777,000 | 1,469 |
| 2004-11-19 | 1,473 | 1,512 | 1,470 | 1,504 | 2,201,000 | 1,504 |
| 2004-11-18 | 1,479 | 1,489 | 1,462 | 1,469 | 974,000 | 1,469 |
| 2004-11-17 | 1,473 | 1,485 | 1,470 | 1,483 | 1,810,000 | 1,483 |
| 2004-11-16 | 1,479 | 1,492 | 1,470 | 1,473 | 2,331,000 | 1,473 |
| 2004-11-15 | 1,440 | 1,485 | 1,437 | 1,478 | 2,987,000 | 1,478 |
| 2004-11-12 | 1,419 | 1,432 | 1,413 | 1,430 | 2,347,000 | 1,430 |
| 2004-11-11 | 1,367 | 1,417 | 1,365 | 1,400 | 3,168,000 | 1,400 |
| 2004-11-10 | 1,352 | 1,361 | 1,348 | 1,354 | 1,531,000 | 1,354 |
| 2004-11-09 | 1,335 | 1,354 | 1,329 | 1,349 | 2,064,000 | 1,349 |
| 2004-11-08 | 1,324 | 1,324 | 1,294 | 1,295 | 663,000 | 1,295 |
| 2004-11-05 | 1,293 | 1,313 | 1,293 | 1,304 | 1,052,000 | 1,304 |
| 2004-11-04 | 1,310 | 1,316 | 1,284 | 1,291 | 912,000 | 1,291 |
| 2004-11-02 | 1,296 | 1,308 | 1,291 | 1,307 | 1,210,000 | 1,307 |
| 2004-11-01 | 1,277 | 1,283 | 1,272 | 1,276 | 438,000 | 1,276 |
| 2004-10-29 | 1,293 | 1,302 | 1,273 | 1,277 | 621,000 | 1,277 |
| 2004-10-28 | 1,300 | 1,313 | 1,294 | 1,303 | 754,000 | 1,303 |
| 2004-10-27 | 1,290 | 1,300 | 1,271 | 1,272 | 868,000 | 1,272 |
| 2004-10-26 | 1,286 | 1,295 | 1,280 | 1,282 | 949,000 | 1,282 |
| 2004-10-25 | 1,267 | 1,306 | 1,260 | 1,295 | 2,125,000 | 1,295 |
| 2004-10-22 | 1,341 | 1,344 | 1,325 | 1,327 | 878,000 | 1,327 |
| 2004-10-21 | 1,345 | 1,360 | 1,333 | 1,340 | 855,000 | 1,340 |
| 2004-10-20 | 1,372 | 1,372 | 1,332 | 1,334 | 1,320,000 | 1,334 |
| 2004-10-19 | 1,341 | 1,382 | 1,334 | 1,374 | 1,491,000 | 1,374 |
| 2004-10-18 | 1,336 | 1,349 | 1,325 | 1,333 | 734,000 | 1,333 |
| 2004-10-15 | 1,330 | 1,348 | 1,322 | 1,339 | 1,191,000 | 1,339 |
| 2004-10-14 | 1,375 | 1,386 | 1,344 | 1,347 | 1,384,000 | 1,347 |
| 2004-10-13 | 1,385 | 1,405 | 1,383 | 1,395 | 1,469,000 | 1,395 |
| 2004-10-12 | 1,418 | 1,418 | 1,386 | 1,388 | 770,000 | 1,388 |
| 2004-10-08 | 1,409 | 1,420 | 1,403 | 1,417 | 1,401,000 | 1,417 |
| 2004-10-07 | 1,410 | 1,421 | 1,410 | 1,414 | 1,342,000 | 1,414 |
| 2004-10-06 | 1,388 | 1,417 | 1,380 | 1,402 | 1,240,000 | 1,402 |
| 2004-10-05 | 1,395 | 1,398 | 1,374 | 1,387 | 716,000 | 1,387 |
| 2004-10-04 | 1,366 | 1,400 | 1,331 | 1,394 | 1,494,000 | 1,394 |
| 2004-10-01 | 1,327 | 1,341 | 1,320 | 1,326 | 815,000 | 1,326 |
| 2004-09-30 | 1,311 | 1,325 | 1,305 | 1,313 | 1,350,000 | 1,313 |
| 2004-09-29 | 1,315 | 1,316 | 1,298 | 1,305 | 1,021,000 | 1,305 |
| 2004-09-28 | 1,320 | 1,327 | 1,315 | 1,316 | 949,000 | 1,316 |
| 2004-09-27 | 1,325 | 1,334 | 1,316 | 1,320 | 666,000 | 1,320 |
| 2004-09-24 | 1,339 | 1,340 | 1,321 | 1,331 | 1,577,000 | 1,331 |
| 2004-09-22 | 1,351 | 1,355 | 1,323 | 1,339 | 1,012,000 | 1,339 |
| 2004-09-21 | 1,365 | 1,371 | 1,345 | 1,353 | 1,260,000 | 1,353 |
| 2004-09-17 | 1,360 | 1,367 | 1,335 | 1,345 | 1,854,000 | 1,345 |
| 2004-09-16 | 1,354 | 1,372 | 1,351 | 1,369 | 793,000 | 1,369 |
| 2004-09-15 | 1,372 | 1,383 | 1,354 | 1,354 | 1,256,000 | 1,354 |
| 2004-09-14 | 1,392 | 1,406 | 1,387 | 1,392 | 1,284,000 | 1,392 |
| 2004-09-13 | 1,344 | 1,388 | 1,343 | 1,377 | 1,458,000 | 1,377 |
| 2004-09-10 | 1,329 | 1,341 | 1,322 | 1,337 | 3,275,000 | 1,337 |
| 2004-09-09 | 1,360 | 1,367 | 1,340 | 1,349 | 1,039,000 | 1,349 |
| 2004-09-08 | 1,371 | 1,379 | 1,350 | 1,351 | 1,624,000 | 1,351 |
| 2004-09-07 | 1,378 | 1,390 | 1,367 | 1,380 | 1,176,000 | 1,380 |
| 2004-09-06 | 1,361 | 1,369 | 1,344 | 1,359 | 824,000 | 1,359 |
| 2004-09-03 | 1,370 | 1,370 | 1,338 | 1,341 | 1,241,000 | 1,341 |
| 2004-09-02 | 1,352 | 1,379 | 1,352 | 1,370 | 954,000 | 1,370 |
| 2004-09-01 | 1,369 | 1,371 | 1,355 | 1,355 | 573,000 | 1,355 |
| 2004-08-31 | 1,360 | 1,364 | 1,348 | 1,353 | 532,000 | 1,353 |
| 2004-08-30 | 1,371 | 1,378 | 1,350 | 1,359 | 1,058,000 | 1,359 |
| 2004-08-27 | 1,373 | 1,391 | 1,371 | 1,385 | 574,000 | 1,385 |
| 2004-08-26 | 1,396 | 1,409 | 1,370 | 1,372 | 786,000 | 1,372 |
| 2004-08-25 | 1,361 | 1,395 | 1,356 | 1,393 | 814,000 | 1,393 |
| 2004-08-24 | 1,380 | 1,388 | 1,365 | 1,381 | 702,000 | 1,381 |
| 2004-08-23 | 1,409 | 1,410 | 1,389 | 1,394 | 468,000 | 1,394 |
| 2004-08-20 | 1,385 | 1,401 | 1,374 | 1,389 | 872,000 | 1,389 |
| 2004-08-19 | 1,373 | 1,395 | 1,370 | 1,395 | 1,136,000 | 1,395 |
| 2004-08-18 | 1,342 | 1,354 | 1,335 | 1,353 | 1,110,000 | 1,353 |
| 2004-08-17 | 1,386 | 1,387 | 1,342 | 1,349 | 1,578,000 | 1,349 |
| 2004-08-16 | 1,361 | 1,376 | 1,323 | 1,366 | 1,086,000 | 1,366 |
| 2004-08-13 | 1,385 | 1,387 | 1,350 | 1,360 | 1,919,000 | 1,360 |
| 2004-08-12 | 1,407 | 1,425 | 1,390 | 1,405 | 877,000 | 1,405 |
| 2004-08-11 | 1,430 | 1,435 | 1,394 | 1,406 | 2,896,000 | 1,406 |
| 2004-08-10 | 1,428 | 1,443 | 1,419 | 1,430 | 1,697,000 | 1,430 |
| 2004-08-09 | 1,420 | 1,445 | 1,420 | 1,445 | 690,000 | 1,445 |
| 2004-08-06 | 1,454 | 1,458 | 1,438 | 1,450 | 607,000 | 1,450 |
| 2004-08-05 | 1,449 | 1,478 | 1,437 | 1,467 | 724,000 | 1,467 |
| 2004-08-04 | 1,451 | 1,452 | 1,418 | 1,437 | 1,373,000 | 1,437 |
| 2004-08-03 | 1,476 | 1,494 | 1,462 | 1,467 | 620,000 | 1,467 |
| 2004-08-02 | 1,510 | 1,510 | 1,472 | 1,475 | 672,000 | 1,475 |
| 2004-07-30 | 1,482 | 1,499 | 1,478 | 1,499 | 825,000 | 1,499 |
| 2004-07-29 | 1,476 | 1,479 | 1,430 | 1,454 | 721,000 | 1,454 |
| 2004-07-28 | 1,448 | 1,485 | 1,448 | 1,475 | 793,000 | 1,475 |
| 2004-07-27 | 1,445 | 1,455 | 1,426 | 1,428 | 1,045,000 | 1,428 |
| 2004-07-26 | 1,428 | 1,464 | 1,428 | 1,464 | 894,000 | 1,464 |
| 2004-07-23 | 1,445 | 1,445 | 1,425 | 1,432 | 736,000 | 1,432 |
| 2004-07-22 | 1,450 | 1,460 | 1,436 | 1,445 | 796,000 | 1,445 |
| 2004-07-21 | 1,459 | 1,496 | 1,459 | 1,490 | 1,324,000 | 1,490 |
| 2004-07-20 | 1,458 | 1,458 | 1,420 | 1,430 | 945,000 | 1,430 |
| 2004-07-16 | 1,437 | 1,471 | 1,414 | 1,459 | 1,317,000 | 1,459 |
| 2004-07-15 | 1,430 | 1,440 | 1,414 | 1,429 | 856,000 | 1,429 |
| 2004-07-14 | 1,465 | 1,469 | 1,410 | 1,415 | 1,763,000 | 1,415 |
| 2004-07-13 | 1,481 | 1,483 | 1,451 | 1,467 | 1,026,000 | 1,467 |
| 2004-07-12 | 1,475 | 1,501 | 1,467 | 1,489 | 647,000 | 1,489 |
| 2004-07-09 | 1,452 | 1,481 | 1,450 | 1,477 | 967,000 | 1,477 |
| 2004-07-08 | 1,479 | 1,486 | 1,461 | 1,467 | 755,000 | 1,467 |
| 2004-07-07 | 1,470 | 1,495 | 1,461 | 1,479 | 950,000 | 1,479 |
| 2004-07-06 | 1,471 | 1,502 | 1,471 | 1,481 | 1,222,000 | 1,481 |
| 2004-07-05 | 1,489 | 1,506 | 1,478 | 1,480 | 1,321,000 | 1,480 |
| 2004-07-02 | 1,530 | 1,563 | 1,512 | 1,519 | 2,180,000 | 1,519 |
| 2004-07-01 | 1,567 | 1,570 | 1,552 | 1,555 | 912,000 | 1,555 |
| 2004-06-30 | 1,552 | 1,555 | 1,540 | 1,552 | 1,581,000 | 1,552 |
| 2004-06-29 | 1,554 | 1,564 | 1,548 | 1,560 | 1,053,000 | 1,560 |
| 2004-06-28 | 1,570 | 1,578 | 1,556 | 1,570 | 666,000 | 1,570 |
| 2004-06-25 | 1,564 | 1,570 | 1,549 | 1,570 | 715,000 | 1,570 |
| 2004-06-24 | 1,545 | 1,565 | 1,545 | 1,563 | 1,244,000 | 1,563 |
| 2004-06-23 | 1,513 | 1,548 | 1,513 | 1,545 | 2,033,000 | 1,545 |
| 2004-06-22 | 1,499 | 1,510 | 1,487 | 1,510 | 1,095,000 | 1,510 |
| 2004-06-21 | 1,478 | 1,515 | 1,478 | 1,490 | 1,235,000 | 1,490 |
| 2004-06-18 | 1,475 | 1,481 | 1,458 | 1,458 | 1,069,000 | 1,458 |
| 2004-06-17 | 1,476 | 1,486 | 1,473 | 1,480 | 1,272,000 | 1,480 |
| 2004-06-16 | 1,454 | 1,504 | 1,451 | 1,475 | 2,438,000 | 1,475 |
| 2004-06-15 | 1,416 | 1,440 | 1,411 | 1,411 | 1,212,000 | 1,411 |
| 2004-06-14 | 1,469 | 1,469 | 1,433 | 1,433 | 703,000 | 1,433 |
| 2004-06-11 | 1,485 | 1,497 | 1,448 | 1,458 | 2,834,000 | 1,458 |
| 2004-06-10 | 1,425 | 1,487 | 1,425 | 1,482 | 1,229,000 | 1,482 |
| 2004-06-09 | 1,460 | 1,465 | 1,441 | 1,444 | 1,131,000 | 1,444 |
| 2004-06-08 | 1,447 | 1,470 | 1,440 | 1,460 | 1,671,000 | 1,460 |
| 2004-06-07 | 1,395 | 1,442 | 1,390 | 1,432 | 1,220,000 | 1,432 |
| 2004-06-04 | 1,371 | 1,396 | 1,371 | 1,388 | 754,000 | 1,388 |
| 2004-06-03 | 1,401 | 1,418 | 1,365 | 1,366 | 1,636,000 | 1,366 |
| 2004-06-02 | 1,385 | 1,397 | 1,380 | 1,385 | 577,000 | 1,385 |
| 2004-06-01 | 1,376 | 1,406 | 1,372 | 1,391 | 376,000 | 1,391 |
| 2004-05-31 | 1,389 | 1,395 | 1,365 | 1,384 | 643,000 | 1,384 |
| 2004-05-28 | 1,400 | 1,412 | 1,388 | 1,391 | 1,111,000 | 1,391 |
| 2004-05-27 | 1,395 | 1,410 | 1,393 | 1,403 | 525,000 | 1,403 |
| 2004-05-26 | 1,398 | 1,412 | 1,386 | 1,393 | 927,000 | 1,393 |
| 2004-05-25 | 1,410 | 1,417 | 1,380 | 1,388 | 688,000 | 1,388 |
| 2004-05-24 | 1,419 | 1,431 | 1,402 | 1,417 | 926,000 | 1,417 |
| 2004-05-21 | 1,385 | 1,405 | 1,357 | 1,405 | 899,000 | 1,405 |
| 2004-05-20 | 1,399 | 1,409 | 1,356 | 1,374 | 1,119,000 | 1,374 |
| 2004-05-19 | 1,362 | 1,409 | 1,352 | 1,400 | 1,569,000 | 1,400 |
| 2004-05-18 | 1,327 | 1,374 | 1,325 | 1,343 | 1,643,000 | 1,343 |
| 2004-05-17 | 1,386 | 1,386 | 1,345 | 1,347 | 1,967,000 | 1,347 |
| 2004-05-14 | 1,368 | 1,384 | 1,353 | 1,366 | 2,379,000 | 1,366 |
| 2004-05-13 | 1,390 | 1,394 | 1,365 | 1,367 | 2,335,000 | 1,367 |
| 2004-05-12 | 1,415 | 1,443 | 1,376 | 1,390 | 2,989,000 | 1,390 |
| 2004-05-11 | 1,373 | 1,395 | 1,353 | 1,375 | 5,265,000 | 1,375 |
| 2004-05-10 | 1,516 | 1,524 | 1,453 | 1,473 | 1,952,000 | 1,473 |
| 2004-05-07 | 1,532 | 1,568 | 1,532 | 1,538 | 1,149,000 | 1,538 |
| 2004-05-06 | 1,600 | 1,600 | 1,541 | 1,548 | 1,827,000 | 1,548 |
| 2004-04-30 | 1,609 | 1,609 | 1,583 | 1,590 | 1,770,000 | 1,590 |
| 2004-04-28 | 1,654 | 1,655 | 1,612 | 1,620 | 1,668,000 | 1,620 |
| 2004-04-27 | 1,635 | 1,646 | 1,633 | 1,640 | 1,162,000 | 1,640 |
| 2004-04-26 | 1,657 | 1,657 | 1,640 | 1,650 | 1,505,000 | 1,650 |
| 2004-04-23 | 1,631 | 1,639 | 1,616 | 1,627 | 2,053,000 | 1,627 |
| 2004-04-22 | 1,650 | 1,653 | 1,596 | 1,601 | 1,933,000 | 1,601 |
| 2004-04-21 | 1,635 | 1,659 | 1,625 | 1,640 | 2,514,000 | 1,640 |
| 2004-04-20 | 1,590 | 1,640 | 1,579 | 1,635 | 3,618,000 | 1,635 |
| 2004-04-19 | 1,569 | 1,600 | 1,560 | 1,571 | 1,670,000 | 1,571 |
| 2004-04-16 | 1,565 | 1,580 | 1,548 | 1,562 | 1,566,000 | 1,562 |
| 2004-04-15 | 1,599 | 1,621 | 1,565 | 1,572 | 2,973,000 | 1,572 |
| 2004-04-14 | 1,598 | 1,604 | 1,584 | 1,591 | 1,755,000 | 1,591 |
| 2004-04-13 | 1,608 | 1,620 | 1,603 | 1,606 | 1,819,000 | 1,606 |
| 2004-04-12 | 1,567 | 1,608 | 1,560 | 1,591 | 1,333,000 | 1,591 |
| 2004-04-09 | 1,579 | 1,586 | 1,555 | 1,561 | 1,755,000 | 1,561 |
| 2004-04-08 | 1,587 | 1,587 | 1,557 | 1,578 | 2,708,000 | 1,578 |
| 2004-04-07 | 1,609 | 1,609 | 1,585 | 1,601 | 1,468,000 | 1,601 |
| 2004-04-06 | 1,600 | 1,615 | 1,572 | 1,615 | 2,062,000 | 1,615 |
| 2004-04-05 | 1,588 | 1,595 | 1,572 | 1,591 | 2,436,000 | 1,591 |
| 2004-04-02 | 1,514 | 1,541 | 1,514 | 1,528 | 2,186,000 | 1,528 |
| 2004-04-01 | 1,533 | 1,552 | 1,510 | 1,511 | 1,905,000 | 1,511 |
| 2004-03-31 | 1,570 | 1,576 | 1,524 | 1,530 | 1,317,000 | 1,530 |
| 2004-03-30 | 1,613 | 1,614 | 1,548 | 1,558 | 1,452,000 | 1,558 |
| 2004-03-29 | 1,600 | 1,614 | 1,570 | 1,589 | 3,555,000 | 1,589 |
| 2004-03-26 | 1,539 | 1,577 | 1,530 | 1,570 | 4,050,000 | 1,570 |
| 2004-03-25 | 1,455 | 1,495 | 1,454 | 1,495 | 2,365,000 | 1,495 |
| 2004-03-24 | 1,436 | 1,445 | 1,425 | 1,443 | 1,742,000 | 1,443 |
| 2004-03-23 | 1,410 | 1,433 | 1,405 | 1,423 | 1,328,000 | 1,423 |
| 2004-03-22 | 1,439 | 1,442 | 1,421 | 1,422 | 878,000 | 1,422 |
| 2004-03-19 | 1,433 | 1,455 | 1,426 | 1,432 | 1,088,000 | 1,432 |
| 2004-03-18 | 1,449 | 1,451 | 1,430 | 1,442 | 1,336,000 | 1,442 |
| 2004-03-17 | 1,424 | 1,434 | 1,418 | 1,424 | 1,757,000 | 1,424 |
| 2004-03-16 | 1,435 | 1,440 | 1,416 | 1,419 | 2,399,000 | 1,419 |
| 2004-03-15 | 1,481 | 1,494 | 1,458 | 1,459 | 2,205,000 | 1,459 |
| 2004-03-12 | 1,420 | 1,459 | 1,420 | 1,459 | 5,588,000 | 1,459 |
| 2004-03-11 | 1,410 | 1,474 | 1,409 | 1,450 | 2,045,000 | 1,450 |
| 2004-03-10 | 1,475 | 1,480 | 1,447 | 1,450 | 2,278,000 | 1,450 |
| 2004-03-09 | 1,511 | 1,512 | 1,473 | 1,481 | 3,441,000 | 1,481 |
| 2004-03-08 | 1,523 | 1,535 | 1,514 | 1,524 | 1,656,000 | 1,524 |
| 2004-03-05 | 1,513 | 1,523 | 1,501 | 1,510 | 1,829,000 | 1,510 |
| 2004-03-04 | 1,535 | 1,538 | 1,501 | 1,503 | 2,073,000 | 1,503 |
| 2004-03-03 | 1,493 | 1,537 | 1,486 | 1,524 | 4,440,000 | 1,524 |
| 2004-03-02 | 1,485 | 1,491 | 1,475 | 1,480 | 2,818,000 | 1,480 |
| 2004-03-01 | 1,447 | 1,472 | 1,442 | 1,465 | 2,948,000 | 1,465 |
| 2004-02-27 | 1,408 | 1,428 | 1,395 | 1,427 | 1,905,000 | 1,427 |
| 2004-02-26 | 1,364 | 1,388 | 1,360 | 1,388 | 1,232,000 | 1,388 |
| 2004-02-25 | 1,375 | 1,385 | 1,334 | 1,356 | 3,042,000 | 1,356 |
| 2004-02-24 | 1,435 | 1,435 | 1,371 | 1,375 | 4,517,000 | 1,375 |
| 2004-02-23 | 1,431 | 1,444 | 1,418 | 1,439 | 1,782,000 | 1,439 |
| 2004-02-20 | 1,400 | 1,425 | 1,395 | 1,411 | 1,446,000 | 1,411 |
| 2004-02-19 | 1,440 | 1,445 | 1,386 | 1,395 | 3,109,000 | 1,395 |
| 2004-02-18 | 1,443 | 1,465 | 1,420 | 1,420 | 5,801,000 | 1,420 |
| 2004-02-17 | 1,331 | 1,398 | 1,323 | 1,366 | 2,317,000 | 1,366 |
| 2004-02-16 | 1,355 | 1,366 | 1,340 | 1,342 | 1,224,000 | 1,342 |
| 2004-02-13 | 1,325 | 1,360 | 1,325 | 1,346 | 2,301,000 | 1,346 |
| 2004-02-12 | 1,342 | 1,346 | 1,321 | 1,325 | 2,616,000 | 1,325 |
| 2004-02-10 | 1,345 | 1,349 | 1,295 | 1,322 | 4,332,000 | 1,322 |
| 2004-02-09 | 1,405 | 1,414 | 1,354 | 1,356 | 2,474,000 | 1,356 |
| 2004-02-06 | 1,399 | 1,404 | 1,385 | 1,390 | 806,000 | 1,390 |
| 2004-02-05 | 1,390 | 1,406 | 1,370 | 1,386 | 1,684,000 | 1,386 |
| 2004-02-04 | 1,435 | 1,445 | 1,399 | 1,406 | 2,449,000 | 1,406 |
| 2004-02-03 | 1,461 | 1,462 | 1,406 | 1,427 | 2,774,000 | 1,427 |
| 2004-02-02 | 1,450 | 1,473 | 1,422 | 1,429 | 1,985,000 | 1,429 |
| 2004-01-30 | 1,491 | 1,495 | 1,437 | 1,440 | 4,251,000 | 1,440 |
| 2004-01-29 | 1,515 | 1,522 | 1,486 | 1,496 | 2,017,000 | 1,496 |
| 2004-01-28 | 1,525 | 1,545 | 1,520 | 1,528 | 1,741,000 | 1,528 |
| 2004-01-27 | 1,529 | 1,547 | 1,522 | 1,525 | 2,904,000 | 1,525 |
| 2004-01-26 | 1,526 | 1,535 | 1,503 | 1,510 | 2,549,000 | 1,510 |
| 2004-01-23 | 1,530 | 1,558 | 1,527 | 1,550 | 3,994,000 | 1,550 |
| 2004-01-22 | 1,590 | 1,591 | 1,540 | 1,549 | 5,965,000 | 1,549 |
| 2004-01-21 | 1,649 | 1,658 | 1,617 | 1,630 | 3,424,000 | 1,630 |
| 2004-01-20 | 1,619 | 1,668 | 1,610 | 1,650 | 4,326,000 | 1,650 |
| 2004-01-19 | 1,600 | 1,610 | 1,585 | 1,598 | 1,811,000 | 1,598 |
| 2004-01-16 | 1,539 | 1,593 | 1,529 | 1,580 | 3,465,000 | 1,580 |
| 2004-01-15 | 1,590 | 1,590 | 1,524 | 1,540 | 2,588,000 | 1,540 |
| 2004-01-14 | 1,510 | 1,590 | 1,504 | 1,590 | 4,127,000 | 1,590 |
| 2004-01-13 | 1,598 | 1,598 | 1,530 | 1,558 | 3,339,000 | 1,558 |
| 2004-01-09 | 1,581 | 1,612 | 1,540 | 1,603 | 5,259,000 | 1,603 |
| 2004-01-08 | 1,610 | 1,618 | 1,574 | 1,576 | 2,372,000 | 1,576 |
| 2004-01-07 | 1,615 | 1,617 | 1,592 | 1,603 | 596,000 | 1,603 |
| 2004-01-06 | 1,615 | 1,623 | 1,605 | 1,610 | 1,061,000 | 1,610 |
| 2004-01-05 | 1,590 | 1,630 | 1,586 | 1,605 | 700,000 | 1,605 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
