6800 (株)ヨコオ 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 | 1,255 | 1,261 | 1,250 | 1,252 | 22,800 | 1,252 |
| 2004-12-29 | 1,240 | 1,255 | 1,233 | 1,255 | 56,400 | 1,255 |
| 2004-12-28 | 1,225 | 1,245 | 1,205 | 1,236 | 67,700 | 1,236 |
| 2004-12-27 | 1,219 | 1,219 | 1,205 | 1,218 | 25,000 | 1,218 |
| 2004-12-24 | 1,205 | 1,225 | 1,205 | 1,213 | 38,400 | 1,213 |
| 2004-12-22 | 1,190 | 1,226 | 1,190 | 1,217 | 32,000 | 1,217 |
| 2004-12-21 | 1,215 | 1,227 | 1,193 | 1,210 | 72,000 | 1,210 |
| 2004-12-20 | 1,190 | 1,215 | 1,180 | 1,200 | 58,900 | 1,200 |
| 2004-12-17 | 1,193 | 1,195 | 1,173 | 1,195 | 43,200 | 1,195 |
| 2004-12-16 | 1,168 | 1,174 | 1,160 | 1,173 | 37,900 | 1,173 |
| 2004-12-15 | 1,169 | 1,178 | 1,158 | 1,175 | 56,000 | 1,175 |
| 2004-12-14 | 1,158 | 1,168 | 1,152 | 1,168 | 36,000 | 1,168 |
| 2004-12-13 | 1,160 | 1,170 | 1,126 | 1,148 | 32,800 | 1,148 |
| 2004-12-10 | 1,130 | 1,150 | 1,130 | 1,140 | 61,600 | 1,140 |
| 2004-12-09 | 1,157 | 1,165 | 1,132 | 1,148 | 57,800 | 1,148 |
| 2004-12-08 | 1,157 | 1,168 | 1,151 | 1,156 | 69,100 | 1,156 |
| 2004-12-07 | 1,172 | 1,195 | 1,172 | 1,177 | 46,200 | 1,177 |
| 2004-12-06 | 1,201 | 1,208 | 1,180 | 1,192 | 82,400 | 1,192 |
| 2004-12-03 | 1,210 | 1,220 | 1,194 | 1,210 | 61,600 | 1,210 |
| 2004-12-02 | 1,211 | 1,220 | 1,207 | 1,217 | 19,600 | 1,217 |
| 2004-12-01 | 1,203 | 1,216 | 1,201 | 1,206 | 24,600 | 1,206 |
| 2004-11-30 | 1,210 | 1,220 | 1,205 | 1,219 | 39,500 | 1,219 |
| 2004-11-29 | 1,216 | 1,227 | 1,211 | 1,217 | 28,100 | 1,217 |
| 2004-11-26 | 1,209 | 1,228 | 1,206 | 1,216 | 27,800 | 1,216 |
| 2004-11-25 | 1,208 | 1,224 | 1,208 | 1,209 | 40,900 | 1,209 |
| 2004-11-24 | 1,217 | 1,223 | 1,205 | 1,206 | 34,100 | 1,206 |
| 2004-11-22 | 1,230 | 1,230 | 1,215 | 1,216 | 48,600 | 1,216 |
| 2004-11-19 | 1,216 | 1,230 | 1,212 | 1,217 | 17,400 | 1,217 |
| 2004-11-18 | 1,211 | 1,232 | 1,210 | 1,213 | 37,000 | 1,213 |
| 2004-11-17 | 1,255 | 1,258 | 1,205 | 1,205 | 117,100 | 1,205 |
| 2004-11-16 | 1,260 | 1,269 | 1,251 | 1,255 | 57,600 | 1,255 |
| 2004-11-15 | 1,240 | 1,255 | 1,229 | 1,255 | 144,600 | 1,255 |
| 2004-11-12 | 1,200 | 1,217 | 1,199 | 1,209 | 42,500 | 1,209 |
| 2004-11-11 | 1,221 | 1,221 | 1,200 | 1,200 | 49,500 | 1,200 |
| 2004-11-10 | 1,200 | 1,218 | 1,200 | 1,216 | 42,000 | 1,216 |
| 2004-11-09 | 1,210 | 1,215 | 1,192 | 1,211 | 40,600 | 1,211 |
| 2004-11-08 | 1,224 | 1,225 | 1,214 | 1,216 | 76,200 | 1,216 |
| 2004-11-05 | 1,199 | 1,210 | 1,190 | 1,210 | 81,000 | 1,210 |
| 2004-11-04 | 1,179 | 1,190 | 1,171 | 1,180 | 53,500 | 1,180 |
| 2004-11-02 | 1,188 | 1,194 | 1,162 | 1,163 | 77,600 | 1,163 |
| 2004-11-01 | 1,189 | 1,195 | 1,152 | 1,195 | 71,500 | 1,195 |
| 2004-10-29 | 1,187 | 1,200 | 1,172 | 1,190 | 32,000 | 1,190 |
| 2004-10-28 | 1,189 | 1,198 | 1,177 | 1,195 | 42,400 | 1,195 |
| 2004-10-27 | 1,171 | 1,184 | 1,160 | 1,169 | 32,200 | 1,169 |
| 2004-10-26 | 1,152 | 1,166 | 1,152 | 1,160 | 55,100 | 1,160 |
| 2004-10-25 | 1,180 | 1,185 | 1,168 | 1,168 | 53,500 | 1,168 |
| 2004-10-22 | 1,193 | 1,204 | 1,188 | 1,195 | 26,800 | 1,195 |
| 2004-10-21 | 1,203 | 1,205 | 1,195 | 1,199 | 51,400 | 1,199 |
| 2004-10-20 | 1,224 | 1,224 | 1,200 | 1,205 | 51,200 | 1,205 |
| 2004-10-19 | 1,226 | 1,233 | 1,221 | 1,224 | 55,900 | 1,224 |
| 2004-10-18 | 1,218 | 1,230 | 1,217 | 1,226 | 46,700 | 1,226 |
| 2004-10-15 | 1,237 | 1,242 | 1,220 | 1,227 | 93,900 | 1,227 |
| 2004-10-14 | 1,235 | 1,245 | 1,231 | 1,239 | 83,000 | 1,239 |
| 2004-10-13 | 1,240 | 1,250 | 1,235 | 1,239 | 76,500 | 1,239 |
| 2004-10-12 | 1,237 | 1,246 | 1,235 | 1,236 | 72,300 | 1,236 |
| 2004-10-08 | 1,235 | 1,258 | 1,229 | 1,253 | 128,400 | 1,253 |
| 2004-10-07 | 1,270 | 1,280 | 1,261 | 1,269 | 409,900 | 1,269 |
| 2004-10-06 | 1,186 | 1,239 | 1,171 | 1,239 | 566,600 | 1,239 |
| 2004-10-05 | 1,136 | 1,176 | 1,135 | 1,161 | 266,300 | 1,161 |
| 2004-10-04 | 1,100 | 1,123 | 1,080 | 1,123 | 144,100 | 1,123 |
| 2004-10-01 | 1,047 | 1,069 | 1,047 | 1,062 | 73,200 | 1,062 |
| 2004-09-30 | 1,063 | 1,071 | 1,046 | 1,046 | 96,400 | 1,046 |
| 2004-09-29 | 1,070 | 1,080 | 1,040 | 1,056 | 125,000 | 1,056 |
| 2004-09-28 | 1,050 | 1,060 | 1,040 | 1,050 | 54,700 | 1,050 |
| 2004-09-27 | 1,109 | 1,110 | 1,030 | 1,085 | 70,900 | 1,085 |
| 2004-09-24 | 1,110 | 1,113 | 1,101 | 1,112 | 66,000 | 1,112 |
| 2004-09-22 | 1,139 | 1,140 | 1,104 | 1,114 | 80,400 | 1,114 |
| 2004-09-21 | 1,156 | 1,164 | 1,125 | 1,135 | 85,800 | 1,135 |
| 2004-09-17 | 1,149 | 1,156 | 1,138 | 1,149 | 106,300 | 1,149 |
| 2004-09-16 | 1,180 | 1,181 | 1,134 | 1,136 | 303,700 | 1,136 |
| 2004-09-15 | 1,192 | 1,198 | 1,185 | 1,185 | 86,000 | 1,185 |
| 2004-09-14 | 1,192 | 1,195 | 1,182 | 1,183 | 77,800 | 1,183 |
| 2004-09-13 | 1,193 | 1,195 | 1,165 | 1,180 | 63,400 | 1,180 |
| 2004-09-10 | 1,168 | 1,179 | 1,156 | 1,174 | 143,600 | 1,174 |
| 2004-09-09 | 1,200 | 1,200 | 1,185 | 1,188 | 89,600 | 1,188 |
| 2004-09-08 | 1,193 | 1,203 | 1,185 | 1,200 | 190,400 | 1,200 |
| 2004-09-07 | 1,215 | 1,219 | 1,167 | 1,179 | 301,400 | 1,179 |
| 2004-09-06 | 1,256 | 1,266 | 1,219 | 1,224 | 143,200 | 1,224 |
| 2004-09-03 | 1,276 | 1,287 | 1,266 | 1,267 | 87,600 | 1,267 |
| 2004-09-02 | 1,280 | 1,285 | 1,277 | 1,280 | 25,600 | 1,280 |
| 2004-09-01 | 1,278 | 1,300 | 1,275 | 1,277 | 79,500 | 1,277 |
| 2004-08-31 | 1,305 | 1,320 | 1,272 | 1,276 | 60,100 | 1,276 |
| 2004-08-30 | 1,339 | 1,342 | 1,310 | 1,320 | 40,800 | 1,320 |
| 2004-08-27 | 1,342 | 1,344 | 1,330 | 1,341 | 39,600 | 1,341 |
| 2004-08-26 | 1,330 | 1,344 | 1,323 | 1,343 | 37,800 | 1,343 |
| 2004-08-25 | 1,319 | 1,319 | 1,306 | 1,317 | 12,500 | 1,317 |
| 2004-08-24 | 1,320 | 1,320 | 1,302 | 1,302 | 18,600 | 1,302 |
| 2004-08-23 | 1,310 | 1,320 | 1,306 | 1,310 | 29,200 | 1,310 |
| 2004-08-20 | 1,299 | 1,299 | 1,285 | 1,288 | 19,300 | 1,288 |
| 2004-08-19 | 1,256 | 1,288 | 1,256 | 1,284 | 44,500 | 1,284 |
| 2004-08-18 | 1,225 | 1,237 | 1,223 | 1,236 | 21,700 | 1,236 |
| 2004-08-17 | 1,225 | 1,250 | 1,222 | 1,222 | 20,000 | 1,222 |
| 2004-08-16 | 1,260 | 1,260 | 1,218 | 1,218 | 28,800 | 1,218 |
| 2004-08-13 | 1,275 | 1,275 | 1,249 | 1,249 | 63,900 | 1,249 |
| 2004-08-12 | 1,280 | 1,280 | 1,254 | 1,275 | 38,900 | 1,275 |
| 2004-08-11 | 1,298 | 1,304 | 1,261 | 1,277 | 25,400 | 1,277 |
| 2004-08-10 | 1,256 | 1,261 | 1,240 | 1,258 | 21,200 | 1,258 |
| 2004-08-09 | 1,236 | 1,256 | 1,230 | 1,256 | 16,900 | 1,256 |
| 2004-08-06 | 1,259 | 1,265 | 1,240 | 1,256 | 20,000 | 1,256 |
| 2004-08-05 | 1,287 | 1,287 | 1,256 | 1,256 | 40,700 | 1,256 |
| 2004-08-04 | 1,290 | 1,291 | 1,236 | 1,267 | 64,700 | 1,267 |
| 2004-08-03 | 1,339 | 1,339 | 1,296 | 1,302 | 54,400 | 1,302 |
| 2004-08-02 | 1,360 | 1,360 | 1,331 | 1,343 | 44,500 | 1,343 |
| 2004-07-30 | 1,325 | 1,343 | 1,325 | 1,340 | 22,600 | 1,340 |
| 2004-07-29 | 1,340 | 1,342 | 1,303 | 1,323 | 20,900 | 1,323 |
| 2004-07-28 | 1,345 | 1,355 | 1,315 | 1,346 | 64,800 | 1,346 |
| 2004-07-27 | 1,395 | 1,395 | 1,337 | 1,339 | 21,200 | 1,339 |
| 2004-07-26 | 1,380 | 1,399 | 1,372 | 1,375 | 16,000 | 1,375 |
| 2004-07-23 | 1,421 | 1,421 | 1,396 | 1,400 | 28,800 | 1,400 |
| 2004-07-22 | 1,420 | 1,420 | 1,397 | 1,409 | 59,600 | 1,409 |
| 2004-07-21 | 1,440 | 1,450 | 1,420 | 1,428 | 74,900 | 1,428 |
| 2004-07-20 | 1,461 | 1,461 | 1,436 | 1,436 | 41,000 | 1,436 |
| 2004-07-16 | 1,463 | 1,463 | 1,436 | 1,441 | 117,000 | 1,441 |
| 2004-07-15 | 1,504 | 1,510 | 1,434 | 1,463 | 65,700 | 1,463 |
| 2004-07-14 | 1,580 | 1,580 | 1,540 | 1,540 | 35,700 | 1,540 |
| 2004-07-13 | 1,570 | 1,590 | 1,564 | 1,580 | 32,400 | 1,580 |
| 2004-07-12 | 1,600 | 1,600 | 1,570 | 1,584 | 16,300 | 1,584 |
| 2004-07-09 | 1,570 | 1,580 | 1,557 | 1,573 | 44,500 | 1,573 |
| 2004-07-08 | 1,562 | 1,583 | 1,542 | 1,546 | 16,700 | 1,546 |
| 2004-07-07 | 1,572 | 1,572 | 1,558 | 1,562 | 48,000 | 1,562 |
| 2004-07-06 | 1,570 | 1,588 | 1,569 | 1,572 | 38,300 | 1,572 |
| 2004-07-05 | 1,570 | 1,607 | 1,569 | 1,570 | 51,000 | 1,570 |
| 2004-07-02 | 1,567 | 1,590 | 1,567 | 1,570 | 52,100 | 1,570 |
| 2004-07-01 | 1,560 | 1,620 | 1,560 | 1,597 | 48,100 | 1,597 |
| 2004-06-30 | 1,600 | 1,605 | 1,557 | 1,560 | 39,100 | 1,560 |
| 2004-06-29 | 1,570 | 1,624 | 1,570 | 1,597 | 54,600 | 1,597 |
| 2004-06-28 | 1,569 | 1,576 | 1,566 | 1,569 | 73,000 | 1,569 |
| 2004-06-25 | 1,557 | 1,580 | 1,557 | 1,572 | 98,700 | 1,572 |
| 2004-06-24 | 1,496 | 1,572 | 1,496 | 1,561 | 132,600 | 1,561 |
| 2004-06-23 | 1,490 | 1,490 | 1,472 | 1,472 | 22,700 | 1,472 |
| 2004-06-22 | 1,493 | 1,493 | 1,467 | 1,470 | 10,000 | 1,470 |
| 2004-06-21 | 1,488 | 1,495 | 1,458 | 1,481 | 34,800 | 1,481 |
| 2004-06-18 | 1,479 | 1,480 | 1,455 | 1,461 | 22,900 | 1,461 |
| 2004-06-17 | 1,458 | 1,480 | 1,457 | 1,478 | 29,600 | 1,478 |
| 2004-06-16 | 1,480 | 1,480 | 1,451 | 1,455 | 29,100 | 1,455 |
| 2004-06-15 | 1,481 | 1,481 | 1,455 | 1,460 | 17,600 | 1,460 |
| 2004-06-14 | 1,488 | 1,497 | 1,475 | 1,477 | 18,700 | 1,477 |
| 2004-06-11 | 1,481 | 1,497 | 1,466 | 1,488 | 66,100 | 1,488 |
| 2004-06-10 | 1,481 | 1,481 | 1,457 | 1,481 | 30,600 | 1,481 |
| 2004-06-09 | 1,475 | 1,478 | 1,461 | 1,467 | 41,900 | 1,467 |
| 2004-06-08 | 1,495 | 1,495 | 1,465 | 1,478 | 58,900 | 1,478 |
| 2004-06-07 | 1,491 | 1,493 | 1,479 | 1,491 | 60,600 | 1,491 |
| 2004-06-04 | 1,473 | 1,497 | 1,470 | 1,491 | 38,000 | 1,491 |
| 2004-06-03 | 1,470 | 1,485 | 1,458 | 1,473 | 60,600 | 1,473 |
| 2004-06-02 | 1,487 | 1,493 | 1,469 | 1,474 | 22,700 | 1,474 |
| 2004-06-01 | 1,482 | 1,495 | 1,476 | 1,487 | 36,400 | 1,487 |
| 2004-05-31 | 1,459 | 1,484 | 1,455 | 1,467 | 54,100 | 1,467 |
| 2004-05-28 | 1,487 | 1,487 | 1,457 | 1,460 | 103,500 | 1,460 |
| 2004-05-27 | 1,482 | 1,492 | 1,478 | 1,479 | 29,000 | 1,479 |
| 2004-05-26 | 1,503 | 1,504 | 1,473 | 1,480 | 61,000 | 1,480 |
| 2004-05-25 | 1,501 | 1,531 | 1,463 | 1,475 | 54,400 | 1,475 |
| 2004-05-24 | 1,590 | 1,590 | 1,530 | 1,546 | 40,300 | 1,546 |
| 2004-05-21 | 1,518 | 1,583 | 1,501 | 1,583 | 50,100 | 1,583 |
| 2004-05-20 | 1,519 | 1,531 | 1,481 | 1,528 | 56,600 | 1,528 |
| 2004-05-19 | 1,451 | 1,499 | 1,400 | 1,499 | 28,800 | 1,499 |
| 2004-05-18 | 1,360 | 1,454 | 1,360 | 1,411 | 42,200 | 1,411 |
| 2004-05-17 | 1,480 | 1,480 | 1,400 | 1,400 | 62,600 | 1,400 |
| 2004-05-14 | 1,530 | 1,555 | 1,490 | 1,497 | 69,100 | 1,497 |
| 2004-05-13 | 1,525 | 1,544 | 1,514 | 1,530 | 43,500 | 1,530 |
| 2004-05-12 | 1,550 | 1,550 | 1,501 | 1,540 | 94,600 | 1,540 |
| 2004-05-11 | 1,510 | 1,524 | 1,486 | 1,501 | 240,800 | 1,501 |
| 2004-05-10 | 1,680 | 1,680 | 1,510 | 1,600 | 58,400 | 1,600 |
| 2004-05-07 | 1,680 | 1,743 | 1,652 | 1,707 | 39,400 | 1,707 |
| 2004-05-06 | 1,773 | 1,773 | 1,714 | 1,730 | 42,100 | 1,730 |
| 2004-04-30 | 1,737 | 1,776 | 1,700 | 1,772 | 50,500 | 1,772 |
| 2004-04-28 | 1,793 | 1,815 | 1,787 | 1,789 | 81,900 | 1,789 |
| 2004-04-27 | 1,818 | 1,820 | 1,769 | 1,807 | 78,000 | 1,807 |
| 2004-04-26 | 1,766 | 1,811 | 1,745 | 1,810 | 88,900 | 1,810 |
| 2004-04-23 | 1,764 | 1,770 | 1,749 | 1,753 | 51,600 | 1,753 |
| 2004-04-22 | 1,717 | 1,771 | 1,704 | 1,751 | 105,100 | 1,751 |
| 2004-04-21 | 1,749 | 1,765 | 1,730 | 1,734 | 39,300 | 1,734 |
| 2004-04-20 | 1,779 | 1,779 | 1,735 | 1,768 | 102,000 | 1,768 |
| 2004-04-19 | 1,780 | 1,782 | 1,730 | 1,773 | 147,700 | 1,773 |
| 2004-04-16 | 1,740 | 1,750 | 1,710 | 1,730 | 185,000 | 1,730 |
| 2004-04-15 | 1,680 | 1,708 | 1,640 | 1,668 | 123,500 | 1,668 |
| 2004-04-14 | 1,660 | 1,670 | 1,636 | 1,668 | 84,800 | 1,668 |
| 2004-04-13 | 1,637 | 1,689 | 1,636 | 1,677 | 154,900 | 1,677 |
| 2004-04-12 | 1,635 | 1,637 | 1,623 | 1,635 | 47,700 | 1,635 |
| 2004-04-09 | 1,610 | 1,627 | 1,602 | 1,620 | 101,700 | 1,620 |
| 2004-04-08 | 1,625 | 1,640 | 1,614 | 1,627 | 82,400 | 1,627 |
| 2004-04-07 | 1,630 | 1,634 | 1,602 | 1,624 | 36,100 | 1,624 |
| 2004-04-06 | 1,640 | 1,640 | 1,626 | 1,632 | 69,200 | 1,632 |
| 2004-04-05 | 1,650 | 1,651 | 1,625 | 1,637 | 141,100 | 1,637 |
| 2004-04-02 | 1,581 | 1,610 | 1,570 | 1,595 | 70,100 | 1,595 |
| 2004-04-01 | 1,575 | 1,579 | 1,560 | 1,564 | 43,600 | 1,564 |
| 2004-03-31 | 1,607 | 1,608 | 1,585 | 1,608 | 97,700 | 1,608 |
| 2004-03-30 | 1,585 | 1,594 | 1,561 | 1,594 | 106,800 | 1,594 |
| 2004-03-29 | 1,570 | 1,578 | 1,530 | 1,578 | 103,000 | 1,578 |
| 2004-03-26 | 1,551 | 1,570 | 1,544 | 1,567 | 62,000 | 1,567 |
| 2004-03-25 | 1,520 | 1,529 | 1,520 | 1,527 | 78,500 | 1,527 |
| 2004-03-24 | 1,512 | 1,530 | 1,500 | 1,520 | 89,700 | 1,520 |
| 2004-03-23 | 1,504 | 1,548 | 1,504 | 1,539 | 40,300 | 1,539 |
| 2004-03-22 | 1,570 | 1,572 | 1,545 | 1,551 | 55,600 | 1,551 |
| 2004-03-19 | 1,515 | 1,555 | 1,501 | 1,555 | 82,000 | 1,555 |
| 2004-03-18 | 1,549 | 1,565 | 1,526 | 1,530 | 40,800 | 1,530 |
| 2004-03-17 | 1,527 | 1,549 | 1,527 | 1,549 | 20,000 | 1,549 |
| 2004-03-16 | 1,531 | 1,540 | 1,515 | 1,527 | 31,100 | 1,527 |
| 2004-03-15 | 1,560 | 1,569 | 1,545 | 1,563 | 31,500 | 1,563 |
| 2004-03-12 | 1,527 | 1,557 | 1,527 | 1,550 | 43,700 | 1,550 |
| 2004-03-11 | 1,511 | 1,557 | 1,511 | 1,557 | 30,500 | 1,557 |
| 2004-03-10 | 1,570 | 1,578 | 1,541 | 1,556 | 76,500 | 1,556 |
| 2004-03-09 | 1,583 | 1,610 | 1,575 | 1,595 | 53,500 | 1,595 |
| 2004-03-08 | 1,610 | 1,633 | 1,610 | 1,613 | 30,300 | 1,613 |
| 2004-03-05 | 1,640 | 1,641 | 1,626 | 1,632 | 36,800 | 1,632 |
| 2004-03-04 | 1,617 | 1,648 | 1,615 | 1,642 | 116,200 | 1,642 |
| 2004-03-03 | 1,585 | 1,624 | 1,572 | 1,617 | 52,900 | 1,617 |
| 2004-03-02 | 1,617 | 1,617 | 1,600 | 1,615 | 83,500 | 1,615 |
| 2004-03-01 | 1,596 | 1,623 | 1,590 | 1,617 | 89,700 | 1,617 |
| 2004-02-27 | 1,550 | 1,619 | 1,550 | 1,595 | 78,200 | 1,595 |
| 2004-02-26 | 1,545 | 1,565 | 1,543 | 1,550 | 23,400 | 1,550 |
| 2004-02-25 | 1,528 | 1,539 | 1,511 | 1,530 | 17,900 | 1,530 |
| 2004-02-24 | 1,533 | 1,539 | 1,529 | 1,529 | 45,400 | 1,529 |
| 2004-02-23 | 1,548 | 1,548 | 1,532 | 1,538 | 65,200 | 1,538 |
| 2004-02-20 | 1,570 | 1,570 | 1,538 | 1,549 | 65,600 | 1,549 |
| 2004-02-19 | 1,570 | 1,580 | 1,565 | 1,573 | 57,000 | 1,573 |
| 2004-02-18 | 1,589 | 1,605 | 1,570 | 1,581 | 43,200 | 1,581 |
| 2004-02-17 | 1,586 | 1,605 | 1,585 | 1,605 | 43,100 | 1,605 |
| 2004-02-16 | 1,600 | 1,605 | 1,597 | 1,600 | 100,800 | 1,600 |
| 2004-02-13 | 1,600 | 1,607 | 1,599 | 1,605 | 69,800 | 1,605 |
| 2004-02-12 | 1,602 | 1,622 | 1,600 | 1,600 | 25,200 | 1,600 |
| 2004-02-10 | 1,648 | 1,648 | 1,607 | 1,607 | 41,100 | 1,607 |
| 2004-02-09 | 1,639 | 1,645 | 1,625 | 1,636 | 71,800 | 1,636 |
| 2004-02-06 | 1,607 | 1,619 | 1,596 | 1,619 | 168,700 | 1,619 |
| 2004-02-05 | 1,630 | 1,631 | 1,604 | 1,608 | 104,500 | 1,608 |
| 2004-02-04 | 1,610 | 1,641 | 1,596 | 1,640 | 136,900 | 1,640 |
| 2004-02-03 | 1,600 | 1,610 | 1,585 | 1,610 | 86,100 | 1,610 |
| 2004-02-02 | 1,580 | 1,597 | 1,575 | 1,597 | 34,300 | 1,597 |
| 2004-01-30 | 1,580 | 1,592 | 1,580 | 1,583 | 50,600 | 1,583 |
| 2004-01-29 | 1,617 | 1,617 | 1,580 | 1,580 | 64,000 | 1,580 |
| 2004-01-28 | 1,579 | 1,607 | 1,575 | 1,607 | 67,900 | 1,607 |
| 2004-01-27 | 1,587 | 1,588 | 1,576 | 1,581 | 31,800 | 1,581 |
| 2004-01-26 | 1,581 | 1,587 | 1,579 | 1,587 | 29,500 | 1,587 |
| 2004-01-23 | 1,581 | 1,600 | 1,578 | 1,600 | 58,800 | 1,600 |
| 2004-01-22 | 1,598 | 1,600 | 1,582 | 1,590 | 43,100 | 1,590 |
| 2004-01-21 | 1,585 | 1,595 | 1,580 | 1,592 | 34,100 | 1,592 |
| 2004-01-20 | 1,613 | 1,613 | 1,592 | 1,595 | 44,000 | 1,595 |
| 2004-01-19 | 1,626 | 1,626 | 1,601 | 1,615 | 29,500 | 1,615 |
| 2004-01-16 | 1,600 | 1,627 | 1,591 | 1,627 | 40,200 | 1,627 |
| 2004-01-15 | 1,650 | 1,655 | 1,619 | 1,627 | 129,000 | 1,627 |
| 2004-01-14 | 1,621 | 1,640 | 1,621 | 1,635 | 103,900 | 1,635 |
| 2004-01-13 | 1,615 | 1,655 | 1,615 | 1,630 | 129,100 | 1,630 |
| 2004-01-09 | 1,575 | 1,601 | 1,570 | 1,600 | 90,800 | 1,600 |
| 2004-01-08 | 1,552 | 1,575 | 1,535 | 1,567 | 42,500 | 1,567 |
| 2004-01-07 | 1,532 | 1,549 | 1,526 | 1,547 | 96,300 | 1,547 |
| 2004-01-06 | 1,594 | 1,594 | 1,551 | 1,562 | 34,400 | 1,562 |
| 2004-01-05 | 1,580 | 1,595 | 1,570 | 1,594 | 38,000 | 1,594 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
