6807 日本航空電子工業(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 | 1,028 | 1,035 | 1,022 | 1,029 | 94,000 | 1,029 |
| 2004-12-29 | 1,034 | 1,034 | 1,011 | 1,020 | 187,000 | 1,020 |
| 2004-12-28 | 1,024 | 1,038 | 1,000 | 1,038 | 172,000 | 1,038 |
| 2004-12-27 | 1,028 | 1,040 | 1,011 | 1,036 | 256,000 | 1,036 |
| 2004-12-24 | 1,020 | 1,028 | 1,014 | 1,027 | 360,000 | 1,027 |
| 2004-12-22 | 1,002 | 1,010 | 995 | 1,010 | 297,000 | 1,010 |
| 2004-12-21 | 984 | 996 | 980 | 992 | 224,000 | 992 |
| 2004-12-20 | 958 | 983 | 955 | 983 | 321,000 | 983 |
| 2004-12-17 | 947 | 959 | 941 | 952 | 365,000 | 952 |
| 2004-12-16 | 958 | 961 | 932 | 938 | 388,000 | 938 |
| 2004-12-15 | 960 | 970 | 959 | 965 | 155,000 | 965 |
| 2004-12-14 | 939 | 953 | 930 | 950 | 165,000 | 950 |
| 2004-12-13 | 937 | 946 | 932 | 934 | 124,000 | 934 |
| 2004-12-10 | 951 | 954 | 930 | 939 | 375,000 | 939 |
| 2004-12-09 | 967 | 972 | 940 | 955 | 267,000 | 955 |
| 2004-12-08 | 980 | 987 | 961 | 972 | 248,000 | 972 |
| 2004-12-07 | 1,000 | 1,013 | 996 | 1,000 | 341,000 | 1,000 |
| 2004-12-06 | 993 | 1,000 | 984 | 999 | 234,000 | 999 |
| 2004-12-03 | 963 | 998 | 963 | 992 | 271,000 | 992 |
| 2004-12-02 | 963 | 965 | 950 | 963 | 269,000 | 963 |
| 2004-12-01 | 949 | 956 | 940 | 944 | 260,000 | 944 |
| 2004-11-30 | 945 | 949 | 936 | 949 | 337,000 | 949 |
| 2004-11-29 | 925 | 958 | 925 | 953 | 315,000 | 953 |
| 2004-11-26 | 925 | 926 | 918 | 918 | 261,000 | 918 |
| 2004-11-25 | 924 | 934 | 920 | 929 | 184,000 | 929 |
| 2004-11-24 | 933 | 942 | 921 | 931 | 312,000 | 931 |
| 2004-11-22 | 960 | 963 | 912 | 932 | 388,000 | 932 |
| 2004-11-19 | 961 | 976 | 958 | 968 | 202,000 | 968 |
| 2004-11-18 | 985 | 990 | 956 | 957 | 312,000 | 957 |
| 2004-11-17 | 980 | 996 | 978 | 979 | 250,000 | 979 |
| 2004-11-16 | 1,009 | 1,009 | 973 | 978 | 300,000 | 978 |
| 2004-11-15 | 1,024 | 1,029 | 1,000 | 1,011 | 499,000 | 1,011 |
| 2004-11-12 | 961 | 981 | 960 | 979 | 292,000 | 979 |
| 2004-11-11 | 969 | 969 | 939 | 959 | 606,000 | 959 |
| 2004-11-10 | 987 | 993 | 973 | 975 | 292,000 | 975 |
| 2004-11-09 | 989 | 993 | 980 | 984 | 326,000 | 984 |
| 2004-11-08 | 1,025 | 1,025 | 1,000 | 1,002 | 204,000 | 1,002 |
| 2004-11-05 | 1,047 | 1,047 | 1,022 | 1,023 | 333,000 | 1,023 |
| 2004-11-04 | 1,043 | 1,052 | 1,025 | 1,027 | 165,000 | 1,027 |
| 2004-11-02 | 1,029 | 1,040 | 1,024 | 1,033 | 81,000 | 1,033 |
| 2004-11-01 | 1,045 | 1,045 | 1,022 | 1,031 | 208,000 | 1,031 |
| 2004-10-29 | 1,055 | 1,056 | 1,042 | 1,053 | 208,000 | 1,053 |
| 2004-10-28 | 1,062 | 1,062 | 1,041 | 1,055 | 167,000 | 1,055 |
| 2004-10-27 | 1,067 | 1,067 | 1,036 | 1,038 | 169,000 | 1,038 |
| 2004-10-26 | 1,039 | 1,061 | 1,039 | 1,044 | 195,000 | 1,044 |
| 2004-10-25 | 1,050 | 1,052 | 1,036 | 1,042 | 171,000 | 1,042 |
| 2004-10-22 | 1,049 | 1,070 | 1,036 | 1,060 | 180,000 | 1,060 |
| 2004-10-21 | 1,073 | 1,073 | 1,041 | 1,044 | 226,000 | 1,044 |
| 2004-10-20 | 1,087 | 1,087 | 1,069 | 1,072 | 176,000 | 1,072 |
| 2004-10-19 | 1,089 | 1,103 | 1,078 | 1,094 | 184,000 | 1,094 |
| 2004-10-18 | 1,088 | 1,109 | 1,082 | 1,088 | 109,000 | 1,088 |
| 2004-10-15 | 1,114 | 1,114 | 1,070 | 1,086 | 386,000 | 1,086 |
| 2004-10-14 | 1,133 | 1,150 | 1,097 | 1,116 | 125,000 | 1,116 |
| 2004-10-13 | 1,128 | 1,150 | 1,120 | 1,131 | 119,000 | 1,131 |
| 2004-10-12 | 1,142 | 1,154 | 1,135 | 1,141 | 139,000 | 1,141 |
| 2004-10-08 | 1,167 | 1,173 | 1,160 | 1,162 | 209,000 | 1,162 |
| 2004-10-07 | 1,169 | 1,175 | 1,155 | 1,167 | 164,000 | 1,167 |
| 2004-10-06 | 1,146 | 1,169 | 1,146 | 1,169 | 162,000 | 1,169 |
| 2004-10-05 | 1,162 | 1,166 | 1,153 | 1,165 | 150,000 | 1,165 |
| 2004-10-04 | 1,128 | 1,165 | 1,128 | 1,160 | 238,000 | 1,160 |
| 2004-10-01 | 1,116 | 1,126 | 1,113 | 1,124 | 109,000 | 1,124 |
| 2004-09-30 | 1,126 | 1,130 | 1,111 | 1,118 | 213,000 | 1,118 |
| 2004-09-29 | 1,114 | 1,123 | 1,109 | 1,120 | 246,000 | 1,120 |
| 2004-09-28 | 1,075 | 1,111 | 1,075 | 1,107 | 209,000 | 1,107 |
| 2004-09-27 | 1,077 | 1,094 | 1,077 | 1,081 | 183,000 | 1,081 |
| 2004-09-24 | 1,071 | 1,105 | 1,060 | 1,087 | 264,000 | 1,087 |
| 2004-09-22 | 1,083 | 1,099 | 1,064 | 1,073 | 93,000 | 1,073 |
| 2004-09-21 | 1,128 | 1,128 | 1,082 | 1,083 | 428,000 | 1,083 |
| 2004-09-17 | 1,070 | 1,093 | 1,060 | 1,088 | 279,000 | 1,088 |
| 2004-09-16 | 1,040 | 1,058 | 1,040 | 1,050 | 122,000 | 1,050 |
| 2004-09-15 | 1,085 | 1,085 | 1,058 | 1,058 | 153,000 | 1,058 |
| 2004-09-14 | 1,085 | 1,090 | 1,074 | 1,076 | 338,000 | 1,076 |
| 2004-09-13 | 1,046 | 1,071 | 1,045 | 1,067 | 212,000 | 1,067 |
| 2004-09-10 | 1,063 | 1,064 | 1,036 | 1,038 | 343,000 | 1,038 |
| 2004-09-09 | 1,070 | 1,071 | 1,044 | 1,047 | 325,000 | 1,047 |
| 2004-09-08 | 1,079 | 1,090 | 1,073 | 1,073 | 257,000 | 1,073 |
| 2004-09-07 | 1,090 | 1,090 | 1,071 | 1,073 | 153,000 | 1,073 |
| 2004-09-06 | 1,081 | 1,087 | 1,075 | 1,080 | 120,000 | 1,080 |
| 2004-09-03 | 1,100 | 1,101 | 1,073 | 1,075 | 243,000 | 1,075 |
| 2004-09-02 | 1,113 | 1,125 | 1,103 | 1,110 | 208,000 | 1,110 |
| 2004-09-01 | 1,108 | 1,126 | 1,107 | 1,108 | 177,000 | 1,108 |
| 2004-08-31 | 1,132 | 1,136 | 1,119 | 1,125 | 128,000 | 1,125 |
| 2004-08-30 | 1,134 | 1,157 | 1,130 | 1,152 | 115,000 | 1,152 |
| 2004-08-27 | 1,150 | 1,155 | 1,140 | 1,148 | 90,000 | 1,148 |
| 2004-08-26 | 1,172 | 1,182 | 1,160 | 1,160 | 62,000 | 1,160 |
| 2004-08-25 | 1,169 | 1,173 | 1,155 | 1,168 | 65,000 | 1,168 |
| 2004-08-24 | 1,161 | 1,178 | 1,161 | 1,173 | 62,000 | 1,173 |
| 2004-08-23 | 1,160 | 1,175 | 1,151 | 1,170 | 72,000 | 1,170 |
| 2004-08-20 | 1,136 | 1,156 | 1,136 | 1,154 | 40,000 | 1,154 |
| 2004-08-19 | 1,143 | 1,152 | 1,130 | 1,149 | 86,000 | 1,149 |
| 2004-08-18 | 1,081 | 1,136 | 1,081 | 1,123 | 143,000 | 1,123 |
| 2004-08-17 | 1,100 | 1,115 | 1,081 | 1,093 | 114,000 | 1,093 |
| 2004-08-16 | 1,112 | 1,122 | 1,082 | 1,096 | 98,000 | 1,096 |
| 2004-08-13 | 1,141 | 1,149 | 1,128 | 1,128 | 90,000 | 1,128 |
| 2004-08-12 | 1,153 | 1,162 | 1,137 | 1,150 | 119,000 | 1,150 |
| 2004-08-11 | 1,166 | 1,172 | 1,158 | 1,172 | 115,000 | 1,172 |
| 2004-08-10 | 1,137 | 1,150 | 1,135 | 1,145 | 158,000 | 1,145 |
| 2004-08-09 | 1,149 | 1,149 | 1,126 | 1,144 | 158,000 | 1,144 |
| 2004-08-06 | 1,180 | 1,199 | 1,172 | 1,174 | 158,000 | 1,174 |
| 2004-08-05 | 1,199 | 1,219 | 1,185 | 1,211 | 92,000 | 1,211 |
| 2004-08-04 | 1,194 | 1,194 | 1,155 | 1,185 | 156,000 | 1,185 |
| 2004-08-03 | 1,215 | 1,240 | 1,190 | 1,205 | 222,000 | 1,205 |
| 2004-08-02 | 1,193 | 1,245 | 1,193 | 1,205 | 223,000 | 1,205 |
| 2004-07-30 | 1,180 | 1,184 | 1,162 | 1,182 | 112,000 | 1,182 |
| 2004-07-29 | 1,178 | 1,178 | 1,150 | 1,150 | 238,000 | 1,150 |
| 2004-07-28 | 1,153 | 1,195 | 1,153 | 1,190 | 263,000 | 1,190 |
| 2004-07-27 | 1,141 | 1,149 | 1,130 | 1,133 | 232,000 | 1,133 |
| 2004-07-26 | 1,165 | 1,170 | 1,151 | 1,152 | 105,000 | 1,152 |
| 2004-07-23 | 1,195 | 1,195 | 1,165 | 1,170 | 106,000 | 1,170 |
| 2004-07-22 | 1,194 | 1,194 | 1,165 | 1,180 | 281,000 | 1,180 |
| 2004-07-21 | 1,197 | 1,205 | 1,194 | 1,200 | 166,000 | 1,200 |
| 2004-07-20 | 1,200 | 1,200 | 1,183 | 1,187 | 176,000 | 1,187 |
| 2004-07-16 | 1,228 | 1,229 | 1,180 | 1,198 | 365,000 | 1,198 |
| 2004-07-15 | 1,223 | 1,231 | 1,205 | 1,230 | 216,000 | 1,230 |
| 2004-07-14 | 1,260 | 1,279 | 1,215 | 1,215 | 188,000 | 1,215 |
| 2004-07-13 | 1,288 | 1,288 | 1,260 | 1,260 | 78,000 | 1,260 |
| 2004-07-12 | 1,280 | 1,302 | 1,280 | 1,294 | 275,000 | 1,294 |
| 2004-07-09 | 1,260 | 1,274 | 1,250 | 1,274 | 103,000 | 1,274 |
| 2004-07-08 | 1,299 | 1,299 | 1,263 | 1,264 | 65,000 | 1,264 |
| 2004-07-07 | 1,301 | 1,305 | 1,265 | 1,291 | 103,000 | 1,291 |
| 2004-07-06 | 1,310 | 1,320 | 1,310 | 1,315 | 94,000 | 1,315 |
| 2004-07-05 | 1,320 | 1,333 | 1,305 | 1,317 | 177,000 | 1,317 |
| 2004-07-02 | 1,309 | 1,338 | 1,302 | 1,329 | 182,000 | 1,329 |
| 2004-07-01 | 1,375 | 1,375 | 1,331 | 1,331 | 271,000 | 1,331 |
| 2004-06-30 | 1,336 | 1,368 | 1,310 | 1,356 | 411,000 | 1,356 |
| 2004-06-29 | 1,335 | 1,342 | 1,300 | 1,335 | 282,000 | 1,335 |
| 2004-06-28 | 1,283 | 1,340 | 1,283 | 1,338 | 521,000 | 1,338 |
| 2004-06-25 | 1,273 | 1,279 | 1,257 | 1,271 | 185,000 | 1,271 |
| 2004-06-24 | 1,247 | 1,260 | 1,238 | 1,253 | 128,000 | 1,253 |
| 2004-06-23 | 1,235 | 1,254 | 1,226 | 1,247 | 414,000 | 1,247 |
| 2004-06-22 | 1,239 | 1,247 | 1,204 | 1,211 | 303,000 | 1,211 |
| 2004-06-21 | 1,252 | 1,300 | 1,235 | 1,239 | 308,000 | 1,239 |
| 2004-06-18 | 1,270 | 1,272 | 1,244 | 1,272 | 217,000 | 1,272 |
| 2004-06-17 | 1,251 | 1,257 | 1,236 | 1,242 | 293,000 | 1,242 |
| 2004-06-16 | 1,271 | 1,290 | 1,249 | 1,250 | 279,000 | 1,250 |
| 2004-06-15 | 1,247 | 1,260 | 1,220 | 1,226 | 426,000 | 1,226 |
| 2004-06-14 | 1,297 | 1,301 | 1,260 | 1,287 | 267,000 | 1,287 |
| 2004-06-11 | 1,310 | 1,328 | 1,300 | 1,300 | 284,000 | 1,300 |
| 2004-06-10 | 1,292 | 1,330 | 1,290 | 1,290 | 216,000 | 1,290 |
| 2004-06-09 | 1,311 | 1,311 | 1,300 | 1,303 | 87,000 | 1,303 |
| 2004-06-08 | 1,302 | 1,309 | 1,295 | 1,309 | 166,000 | 1,309 |
| 2004-06-07 | 1,300 | 1,318 | 1,290 | 1,292 | 94,000 | 1,292 |
| 2004-06-04 | 1,296 | 1,299 | 1,282 | 1,294 | 162,000 | 1,294 |
| 2004-06-03 | 1,300 | 1,330 | 1,290 | 1,296 | 354,000 | 1,296 |
| 2004-06-02 | 1,308 | 1,310 | 1,291 | 1,293 | 125,000 | 1,293 |
| 2004-06-01 | 1,293 | 1,313 | 1,292 | 1,306 | 200,000 | 1,306 |
| 2004-05-31 | 1,290 | 1,297 | 1,263 | 1,292 | 175,000 | 1,292 |
| 2004-05-28 | 1,264 | 1,285 | 1,256 | 1,278 | 157,000 | 1,278 |
| 2004-05-27 | 1,267 | 1,267 | 1,242 | 1,244 | 83,000 | 1,244 |
| 2004-05-26 | 1,282 | 1,290 | 1,260 | 1,267 | 210,000 | 1,267 |
| 2004-05-25 | 1,277 | 1,289 | 1,260 | 1,264 | 282,000 | 1,264 |
| 2004-05-24 | 1,276 | 1,298 | 1,275 | 1,297 | 471,000 | 1,297 |
| 2004-05-21 | 1,240 | 1,251 | 1,220 | 1,236 | 112,000 | 1,236 |
| 2004-05-20 | 1,205 | 1,296 | 1,167 | 1,242 | 205,000 | 1,242 |
| 2004-05-19 | 1,199 | 1,240 | 1,199 | 1,225 | 149,000 | 1,225 |
| 2004-05-18 | 1,150 | 1,210 | 1,150 | 1,192 | 273,000 | 1,192 |
| 2004-05-17 | 1,192 | 1,229 | 1,138 | 1,160 | 474,000 | 1,160 |
| 2004-05-14 | 1,223 | 1,250 | 1,213 | 1,238 | 159,000 | 1,238 |
| 2004-05-13 | 1,285 | 1,285 | 1,230 | 1,238 | 181,000 | 1,238 |
| 2004-05-12 | 1,300 | 1,330 | 1,260 | 1,291 | 342,000 | 1,291 |
| 2004-05-11 | 1,203 | 1,274 | 1,185 | 1,262 | 333,000 | 1,262 |
| 2004-05-10 | 1,230 | 1,252 | 1,174 | 1,181 | 223,000 | 1,181 |
| 2004-05-07 | 1,271 | 1,285 | 1,251 | 1,270 | 334,000 | 1,270 |
| 2004-05-06 | 1,343 | 1,346 | 1,285 | 1,297 | 267,000 | 1,297 |
| 2004-04-30 | 1,310 | 1,365 | 1,308 | 1,363 | 379,000 | 1,363 |
| 2004-04-28 | 1,369 | 1,370 | 1,350 | 1,350 | 395,000 | 1,350 |
| 2004-04-27 | 1,330 | 1,374 | 1,315 | 1,369 | 538,000 | 1,369 |
| 2004-04-26 | 1,337 | 1,379 | 1,300 | 1,350 | 747,000 | 1,350 |
| 2004-04-23 | 1,230 | 1,298 | 1,229 | 1,297 | 1,042,000 | 1,297 |
| 2004-04-22 | 1,200 | 1,219 | 1,178 | 1,192 | 345,000 | 1,192 |
| 2004-04-21 | 1,180 | 1,230 | 1,175 | 1,222 | 904,000 | 1,222 |
| 2004-04-20 | 1,130 | 1,172 | 1,123 | 1,172 | 217,000 | 1,172 |
| 2004-04-19 | 1,150 | 1,164 | 1,130 | 1,139 | 287,000 | 1,139 |
| 2004-04-16 | 1,157 | 1,157 | 1,127 | 1,137 | 158,000 | 1,137 |
| 2004-04-15 | 1,149 | 1,155 | 1,113 | 1,124 | 328,000 | 1,124 |
| 2004-04-14 | 1,155 | 1,167 | 1,138 | 1,157 | 221,000 | 1,157 |
| 2004-04-13 | 1,175 | 1,185 | 1,165 | 1,180 | 494,000 | 1,180 |
| 2004-04-12 | 1,164 | 1,177 | 1,145 | 1,169 | 338,000 | 1,169 |
| 2004-04-09 | 1,145 | 1,161 | 1,136 | 1,141 | 397,000 | 1,141 |
| 2004-04-08 | 1,141 | 1,170 | 1,131 | 1,135 | 249,000 | 1,135 |
| 2004-04-07 | 1,140 | 1,161 | 1,138 | 1,161 | 422,000 | 1,161 |
| 2004-04-06 | 1,170 | 1,180 | 1,154 | 1,174 | 1,018,000 | 1,174 |
| 2004-04-05 | 1,119 | 1,148 | 1,115 | 1,140 | 717,000 | 1,140 |
| 2004-04-02 | 1,091 | 1,115 | 1,079 | 1,112 | 649,000 | 1,112 |
| 2004-04-01 | 1,078 | 1,083 | 1,060 | 1,066 | 370,000 | 1,066 |
| 2004-03-31 | 1,086 | 1,115 | 1,071 | 1,110 | 479,000 | 1,110 |
| 2004-03-30 | 1,090 | 1,094 | 1,076 | 1,086 | 362,000 | 1,086 |
| 2004-03-29 | 1,120 | 1,120 | 1,082 | 1,089 | 203,000 | 1,089 |
| 2004-03-26 | 1,108 | 1,130 | 1,100 | 1,120 | 608,000 | 1,120 |
| 2004-03-25 | 1,076 | 1,108 | 1,043 | 1,108 | 759,000 | 1,108 |
| 2004-03-24 | 1,067 | 1,076 | 1,055 | 1,068 | 1,020,000 | 1,068 |
| 2004-03-23 | 1,035 | 1,051 | 1,024 | 1,047 | 615,000 | 1,047 |
| 2004-03-22 | 1,041 | 1,042 | 1,026 | 1,038 | 320,000 | 1,038 |
| 2004-03-19 | 1,015 | 1,041 | 1,015 | 1,038 | 537,000 | 1,038 |
| 2004-03-18 | 1,020 | 1,027 | 972 | 1,015 | 637,000 | 1,015 |
| 2004-03-17 | 1,021 | 1,021 | 1,006 | 1,009 | 378,000 | 1,009 |
| 2004-03-16 | 1,037 | 1,038 | 1,019 | 1,020 | 255,000 | 1,020 |
| 2004-03-15 | 1,034 | 1,045 | 1,033 | 1,043 | 521,000 | 1,043 |
| 2004-03-12 | 1,025 | 1,042 | 1,025 | 1,032 | 260,000 | 1,032 |
| 2004-03-11 | 1,029 | 1,040 | 1,024 | 1,035 | 204,000 | 1,035 |
| 2004-03-10 | 1,045 | 1,048 | 1,036 | 1,036 | 1,060,000 | 1,036 |
| 2004-03-09 | 1,048 | 1,085 | 1,048 | 1,056 | 222,000 | 1,056 |
| 2004-03-08 | 1,075 | 1,078 | 1,068 | 1,068 | 258,000 | 1,068 |
| 2004-03-05 | 1,078 | 1,079 | 1,063 | 1,068 | 297,000 | 1,068 |
| 2004-03-04 | 1,080 | 1,094 | 1,077 | 1,083 | 204,000 | 1,083 |
| 2004-03-03 | 1,068 | 1,077 | 1,068 | 1,076 | 293,000 | 1,076 |
| 2004-03-02 | 1,073 | 1,078 | 1,053 | 1,067 | 718,000 | 1,067 |
| 2004-03-01 | 1,095 | 1,110 | 1,053 | 1,053 | 337,000 | 1,053 |
| 2004-02-27 | 1,070 | 1,099 | 1,060 | 1,094 | 227,000 | 1,094 |
| 2004-02-26 | 1,058 | 1,072 | 1,051 | 1,065 | 128,000 | 1,065 |
| 2004-02-25 | 1,059 | 1,062 | 1,038 | 1,038 | 140,000 | 1,038 |
| 2004-02-24 | 1,061 | 1,080 | 1,052 | 1,056 | 148,000 | 1,056 |
| 2004-02-23 | 1,045 | 1,070 | 1,040 | 1,040 | 89,000 | 1,040 |
| 2004-02-20 | 1,050 | 1,059 | 1,036 | 1,036 | 185,000 | 1,036 |
| 2004-02-19 | 1,085 | 1,094 | 1,066 | 1,070 | 147,000 | 1,070 |
| 2004-02-18 | 1,089 | 1,118 | 1,088 | 1,091 | 229,000 | 1,091 |
| 2004-02-17 | 1,095 | 1,132 | 1,087 | 1,123 | 260,000 | 1,123 |
| 2004-02-16 | 1,111 | 1,120 | 1,090 | 1,115 | 94,000 | 1,115 |
| 2004-02-13 | 1,086 | 1,115 | 1,073 | 1,110 | 148,000 | 1,110 |
| 2004-02-12 | 1,083 | 1,098 | 1,066 | 1,071 | 132,000 | 1,071 |
| 2004-02-10 | 1,093 | 1,120 | 1,086 | 1,099 | 128,000 | 1,099 |
| 2004-02-09 | 1,110 | 1,122 | 1,088 | 1,095 | 113,000 | 1,095 |
| 2004-02-06 | 1,127 | 1,127 | 1,103 | 1,110 | 122,000 | 1,110 |
| 2004-02-05 | 1,127 | 1,134 | 1,105 | 1,111 | 295,000 | 1,111 |
| 2004-02-04 | 1,116 | 1,118 | 1,105 | 1,111 | 215,000 | 1,111 |
| 2004-02-03 | 1,113 | 1,117 | 1,075 | 1,108 | 171,000 | 1,108 |
| 2004-02-02 | 1,118 | 1,130 | 1,112 | 1,113 | 77,000 | 1,113 |
| 2004-01-30 | 1,114 | 1,140 | 1,113 | 1,118 | 229,000 | 1,118 |
| 2004-01-29 | 1,101 | 1,110 | 1,086 | 1,094 | 156,000 | 1,094 |
| 2004-01-28 | 1,120 | 1,129 | 1,110 | 1,121 | 146,000 | 1,121 |
| 2004-01-27 | 1,134 | 1,140 | 1,112 | 1,112 | 183,000 | 1,112 |
| 2004-01-26 | 1,140 | 1,148 | 1,119 | 1,123 | 164,000 | 1,123 |
| 2004-01-23 | 1,133 | 1,133 | 1,102 | 1,118 | 134,000 | 1,118 |
| 2004-01-22 | 1,147 | 1,147 | 1,110 | 1,133 | 270,000 | 1,133 |
| 2004-01-21 | 1,131 | 1,142 | 1,103 | 1,138 | 195,000 | 1,138 |
| 2004-01-20 | 1,107 | 1,136 | 1,107 | 1,130 | 276,000 | 1,130 |
| 2004-01-19 | 1,108 | 1,127 | 1,084 | 1,102 | 134,000 | 1,102 |
| 2004-01-16 | 1,080 | 1,108 | 1,080 | 1,106 | 98,000 | 1,106 |
| 2004-01-15 | 1,133 | 1,133 | 1,092 | 1,097 | 133,000 | 1,097 |
| 2004-01-14 | 1,119 | 1,135 | 1,113 | 1,134 | 70,000 | 1,134 |
| 2004-01-13 | 1,169 | 1,170 | 1,123 | 1,128 | 124,000 | 1,128 |
| 2004-01-09 | 1,150 | 1,160 | 1,150 | 1,159 | 131,000 | 1,159 |
| 2004-01-08 | 1,105 | 1,130 | 1,103 | 1,130 | 226,000 | 1,130 |
| 2004-01-07 | 1,141 | 1,141 | 1,112 | 1,125 | 152,000 | 1,125 |
| 2004-01-06 | 1,165 | 1,169 | 1,140 | 1,142 | 132,000 | 1,142 |
| 2004-01-05 | 1,161 | 1,161 | 1,150 | 1,160 | 40,000 | 1,160 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
