6841 横河電機(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 | 1,382 | 1,387 | 1,370 | 1,370 | 571,400 | 1,370 |
| 2004-12-29 | 1,395 | 1,395 | 1,372 | 1,372 | 1,131,000 | 1,372 |
| 2004-12-28 | 1,395 | 1,400 | 1,388 | 1,395 | 923,000 | 1,395 |
| 2004-12-27 | 1,401 | 1,405 | 1,391 | 1,403 | 1,273,900 | 1,403 |
| 2004-12-24 | 1,431 | 1,435 | 1,405 | 1,418 | 1,346,100 | 1,418 |
| 2004-12-22 | 1,420 | 1,434 | 1,411 | 1,428 | 1,045,000 | 1,428 |
| 2004-12-21 | 1,395 | 1,420 | 1,387 | 1,400 | 993,000 | 1,400 |
| 2004-12-20 | 1,418 | 1,419 | 1,398 | 1,413 | 867,100 | 1,413 |
| 2004-12-17 | 1,389 | 1,414 | 1,370 | 1,403 | 1,179,100 | 1,403 |
| 2004-12-16 | 1,385 | 1,397 | 1,368 | 1,390 | 1,122,600 | 1,390 |
| 2004-12-15 | 1,398 | 1,409 | 1,383 | 1,384 | 1,320,600 | 1,384 |
| 2004-12-14 | 1,410 | 1,410 | 1,387 | 1,397 | 817,500 | 1,397 |
| 2004-12-13 | 1,405 | 1,413 | 1,385 | 1,390 | 1,028,100 | 1,390 |
| 2004-12-10 | 1,402 | 1,423 | 1,402 | 1,404 | 4,451,100 | 1,404 |
| 2004-12-09 | 1,440 | 1,450 | 1,413 | 1,422 | 1,276,900 | 1,422 |
| 2004-12-08 | 1,443 | 1,460 | 1,442 | 1,458 | 657,600 | 1,458 |
| 2004-12-07 | 1,489 | 1,489 | 1,459 | 1,469 | 502,800 | 1,469 |
| 2004-12-06 | 1,453 | 1,488 | 1,451 | 1,488 | 924,900 | 1,488 |
| 2004-12-03 | 1,490 | 1,490 | 1,474 | 1,480 | 1,630,500 | 1,480 |
| 2004-12-02 | 1,423 | 1,455 | 1,414 | 1,451 | 1,186,400 | 1,451 |
| 2004-12-01 | 1,412 | 1,439 | 1,394 | 1,403 | 968,900 | 1,403 |
| 2004-11-30 | 1,437 | 1,437 | 1,417 | 1,432 | 520,000 | 1,432 |
| 2004-11-29 | 1,414 | 1,445 | 1,414 | 1,437 | 450,000 | 1,437 |
| 2004-11-26 | 1,451 | 1,452 | 1,420 | 1,423 | 422,000 | 1,423 |
| 2004-11-25 | 1,441 | 1,450 | 1,428 | 1,446 | 581,000 | 1,446 |
| 2004-11-24 | 1,427 | 1,447 | 1,426 | 1,440 | 793,000 | 1,440 |
| 2004-11-22 | 1,450 | 1,450 | 1,411 | 1,421 | 971,000 | 1,421 |
| 2004-11-19 | 1,448 | 1,466 | 1,448 | 1,460 | 1,234,000 | 1,460 |
| 2004-11-18 | 1,437 | 1,457 | 1,432 | 1,438 | 981,000 | 1,438 |
| 2004-11-17 | 1,436 | 1,445 | 1,426 | 1,436 | 740,000 | 1,436 |
| 2004-11-16 | 1,425 | 1,465 | 1,423 | 1,433 | 1,958,000 | 1,433 |
| 2004-11-15 | 1,400 | 1,425 | 1,398 | 1,423 | 1,061,000 | 1,423 |
| 2004-11-12 | 1,380 | 1,406 | 1,380 | 1,396 | 2,041,000 | 1,396 |
| 2004-11-11 | 1,377 | 1,391 | 1,359 | 1,376 | 1,596,000 | 1,376 |
| 2004-11-10 | 1,405 | 1,405 | 1,366 | 1,377 | 2,209,000 | 1,377 |
| 2004-11-09 | 1,387 | 1,413 | 1,386 | 1,410 | 1,345,000 | 1,410 |
| 2004-11-08 | 1,381 | 1,396 | 1,373 | 1,386 | 967,000 | 1,386 |
| 2004-11-05 | 1,377 | 1,392 | 1,368 | 1,380 | 1,725,000 | 1,380 |
| 2004-11-04 | 1,388 | 1,389 | 1,368 | 1,376 | 2,028,000 | 1,376 |
| 2004-11-02 | 1,378 | 1,396 | 1,371 | 1,388 | 1,086,000 | 1,388 |
| 2004-11-01 | 1,378 | 1,378 | 1,364 | 1,377 | 693,000 | 1,377 |
| 2004-10-29 | 1,381 | 1,385 | 1,370 | 1,382 | 689,000 | 1,382 |
| 2004-10-28 | 1,400 | 1,400 | 1,386 | 1,391 | 977,000 | 1,391 |
| 2004-10-27 | 1,379 | 1,397 | 1,368 | 1,386 | 1,855,000 | 1,386 |
| 2004-10-26 | 1,347 | 1,361 | 1,341 | 1,348 | 904,000 | 1,348 |
| 2004-10-25 | 1,358 | 1,365 | 1,350 | 1,358 | 1,007,000 | 1,358 |
| 2004-10-22 | 1,390 | 1,395 | 1,373 | 1,388 | 1,303,000 | 1,388 |
| 2004-10-21 | 1,369 | 1,376 | 1,361 | 1,371 | 1,560,000 | 1,371 |
| 2004-10-20 | 1,374 | 1,374 | 1,347 | 1,362 | 1,067,000 | 1,362 |
| 2004-10-19 | 1,365 | 1,379 | 1,361 | 1,374 | 918,000 | 1,374 |
| 2004-10-18 | 1,360 | 1,367 | 1,339 | 1,353 | 1,132,000 | 1,353 |
| 2004-10-15 | 1,335 | 1,346 | 1,331 | 1,341 | 1,352,000 | 1,341 |
| 2004-10-14 | 1,332 | 1,352 | 1,332 | 1,346 | 1,810,000 | 1,346 |
| 2004-10-13 | 1,359 | 1,368 | 1,341 | 1,346 | 1,246,000 | 1,346 |
| 2004-10-12 | 1,376 | 1,380 | 1,341 | 1,353 | 2,352,000 | 1,353 |
| 2004-10-08 | 1,370 | 1,380 | 1,362 | 1,375 | 2,032,000 | 1,375 |
| 2004-10-07 | 1,369 | 1,396 | 1,360 | 1,383 | 3,706,000 | 1,383 |
| 2004-10-06 | 1,310 | 1,366 | 1,310 | 1,357 | 2,035,000 | 1,357 |
| 2004-10-05 | 1,328 | 1,337 | 1,314 | 1,322 | 1,962,000 | 1,322 |
| 2004-10-04 | 1,293 | 1,350 | 1,287 | 1,345 | 2,328,000 | 1,345 |
| 2004-10-01 | 1,267 | 1,282 | 1,266 | 1,273 | 1,061,000 | 1,273 |
| 2004-09-30 | 1,267 | 1,283 | 1,264 | 1,267 | 1,490,000 | 1,267 |
| 2004-09-29 | 1,255 | 1,261 | 1,245 | 1,250 | 1,574,000 | 1,250 |
| 2004-09-28 | 1,237 | 1,253 | 1,227 | 1,250 | 2,778,000 | 1,250 |
| 2004-09-27 | 1,196 | 1,226 | 1,194 | 1,217 | 2,182,000 | 1,217 |
| 2004-09-24 | 1,199 | 1,199 | 1,167 | 1,180 | 1,283,000 | 1,180 |
| 2004-09-22 | 1,225 | 1,229 | 1,200 | 1,206 | 867,000 | 1,206 |
| 2004-09-21 | 1,230 | 1,230 | 1,207 | 1,223 | 1,576,000 | 1,223 |
| 2004-09-17 | 1,237 | 1,237 | 1,215 | 1,224 | 2,832,000 | 1,224 |
| 2004-09-16 | 1,188 | 1,200 | 1,187 | 1,197 | 620,000 | 1,197 |
| 2004-09-15 | 1,236 | 1,239 | 1,197 | 1,200 | 1,309,000 | 1,200 |
| 2004-09-14 | 1,214 | 1,254 | 1,213 | 1,241 | 2,605,000 | 1,241 |
| 2004-09-13 | 1,178 | 1,201 | 1,169 | 1,200 | 998,000 | 1,200 |
| 2004-09-10 | 1,150 | 1,162 | 1,139 | 1,161 | 3,491,000 | 1,161 |
| 2004-09-09 | 1,196 | 1,196 | 1,164 | 1,170 | 1,476,000 | 1,170 |
| 2004-09-08 | 1,209 | 1,210 | 1,190 | 1,191 | 609,000 | 1,191 |
| 2004-09-07 | 1,193 | 1,208 | 1,190 | 1,202 | 587,000 | 1,202 |
| 2004-09-06 | 1,169 | 1,195 | 1,165 | 1,190 | 1,018,000 | 1,190 |
| 2004-09-03 | 1,188 | 1,194 | 1,163 | 1,167 | 1,706,000 | 1,167 |
| 2004-09-02 | 1,192 | 1,205 | 1,187 | 1,196 | 784,000 | 1,196 |
| 2004-09-01 | 1,192 | 1,200 | 1,186 | 1,191 | 996,000 | 1,191 |
| 2004-08-31 | 1,201 | 1,207 | 1,190 | 1,203 | 447,000 | 1,203 |
| 2004-08-30 | 1,210 | 1,225 | 1,201 | 1,210 | 594,000 | 1,210 |
| 2004-08-27 | 1,207 | 1,210 | 1,200 | 1,210 | 778,000 | 1,210 |
| 2004-08-26 | 1,234 | 1,234 | 1,195 | 1,206 | 1,099,000 | 1,206 |
| 2004-08-25 | 1,206 | 1,227 | 1,190 | 1,224 | 1,276,000 | 1,224 |
| 2004-08-24 | 1,210 | 1,215 | 1,203 | 1,215 | 1,706,000 | 1,215 |
| 2004-08-23 | 1,200 | 1,213 | 1,193 | 1,202 | 1,353,000 | 1,202 |
| 2004-08-20 | 1,179 | 1,190 | 1,157 | 1,182 | 875,000 | 1,182 |
| 2004-08-19 | 1,152 | 1,182 | 1,142 | 1,179 | 1,387,000 | 1,179 |
| 2004-08-18 | 1,117 | 1,134 | 1,109 | 1,133 | 623,000 | 1,133 |
| 2004-08-17 | 1,132 | 1,135 | 1,107 | 1,116 | 1,178,000 | 1,116 |
| 2004-08-16 | 1,131 | 1,131 | 1,111 | 1,128 | 1,102,000 | 1,128 |
| 2004-08-13 | 1,142 | 1,157 | 1,135 | 1,140 | 1,882,000 | 1,140 |
| 2004-08-12 | 1,185 | 1,191 | 1,168 | 1,178 | 1,333,000 | 1,178 |
| 2004-08-11 | 1,210 | 1,214 | 1,188 | 1,200 | 1,601,000 | 1,200 |
| 2004-08-10 | 1,160 | 1,187 | 1,157 | 1,184 | 1,280,000 | 1,184 |
| 2004-08-09 | 1,162 | 1,170 | 1,153 | 1,157 | 3,039,000 | 1,157 |
| 2004-08-06 | 1,219 | 1,235 | 1,188 | 1,202 | 1,958,000 | 1,202 |
| 2004-08-05 | 1,238 | 1,253 | 1,229 | 1,242 | 1,274,000 | 1,242 |
| 2004-08-04 | 1,246 | 1,247 | 1,207 | 1,231 | 1,661,000 | 1,231 |
| 2004-08-03 | 1,288 | 1,289 | 1,255 | 1,266 | 946,000 | 1,266 |
| 2004-08-02 | 1,300 | 1,300 | 1,269 | 1,277 | 668,000 | 1,277 |
| 2004-07-30 | 1,288 | 1,305 | 1,283 | 1,300 | 964,000 | 1,300 |
| 2004-07-29 | 1,275 | 1,281 | 1,254 | 1,272 | 1,141,000 | 1,272 |
| 2004-07-28 | 1,270 | 1,275 | 1,261 | 1,270 | 835,000 | 1,270 |
| 2004-07-27 | 1,255 | 1,266 | 1,236 | 1,239 | 946,000 | 1,239 |
| 2004-07-26 | 1,257 | 1,275 | 1,251 | 1,275 | 1,233,000 | 1,275 |
| 2004-07-23 | 1,299 | 1,304 | 1,272 | 1,280 | 724,000 | 1,280 |
| 2004-07-22 | 1,291 | 1,299 | 1,285 | 1,292 | 983,000 | 1,292 |
| 2004-07-21 | 1,317 | 1,333 | 1,310 | 1,317 | 988,000 | 1,317 |
| 2004-07-20 | 1,306 | 1,314 | 1,292 | 1,297 | 1,215,000 | 1,297 |
| 2004-07-16 | 1,308 | 1,337 | 1,299 | 1,329 | 1,138,000 | 1,329 |
| 2004-07-15 | 1,335 | 1,345 | 1,305 | 1,310 | 1,646,000 | 1,310 |
| 2004-07-14 | 1,351 | 1,354 | 1,331 | 1,340 | 1,197,000 | 1,340 |
| 2004-07-13 | 1,364 | 1,364 | 1,345 | 1,358 | 1,200,000 | 1,358 |
| 2004-07-12 | 1,367 | 1,370 | 1,347 | 1,359 | 1,304,000 | 1,359 |
| 2004-07-09 | 1,351 | 1,365 | 1,349 | 1,361 | 2,043,000 | 1,361 |
| 2004-07-08 | 1,383 | 1,385 | 1,354 | 1,367 | 1,298,000 | 1,367 |
| 2004-07-07 | 1,369 | 1,390 | 1,360 | 1,372 | 1,882,000 | 1,372 |
| 2004-07-06 | 1,416 | 1,431 | 1,401 | 1,409 | 503,000 | 1,409 |
| 2004-07-05 | 1,424 | 1,438 | 1,413 | 1,423 | 725,000 | 1,423 |
| 2004-07-02 | 1,442 | 1,450 | 1,431 | 1,432 | 943,000 | 1,432 |
| 2004-07-01 | 1,480 | 1,493 | 1,476 | 1,482 | 1,306,000 | 1,482 |
| 2004-06-30 | 1,471 | 1,471 | 1,450 | 1,455 | 633,000 | 1,455 |
| 2004-06-29 | 1,451 | 1,464 | 1,440 | 1,459 | 624,000 | 1,459 |
| 2004-06-28 | 1,451 | 1,451 | 1,434 | 1,450 | 475,000 | 1,450 |
| 2004-06-25 | 1,445 | 1,445 | 1,403 | 1,431 | 1,410,000 | 1,431 |
| 2004-06-24 | 1,419 | 1,452 | 1,419 | 1,451 | 1,020,000 | 1,451 |
| 2004-06-23 | 1,408 | 1,420 | 1,385 | 1,396 | 1,544,000 | 1,396 |
| 2004-06-22 | 1,425 | 1,425 | 1,396 | 1,408 | 1,669,000 | 1,408 |
| 2004-06-21 | 1,413 | 1,465 | 1,413 | 1,435 | 1,554,000 | 1,435 |
| 2004-06-18 | 1,460 | 1,461 | 1,416 | 1,422 | 1,241,000 | 1,422 |
| 2004-06-17 | 1,488 | 1,497 | 1,455 | 1,480 | 535,000 | 1,480 |
| 2004-06-16 | 1,475 | 1,507 | 1,465 | 1,476 | 975,000 | 1,476 |
| 2004-06-15 | 1,491 | 1,494 | 1,455 | 1,455 | 1,462,000 | 1,455 |
| 2004-06-14 | 1,499 | 1,526 | 1,485 | 1,494 | 1,282,000 | 1,494 |
| 2004-06-11 | 1,488 | 1,514 | 1,487 | 1,499 | 2,841,000 | 1,499 |
| 2004-06-10 | 1,467 | 1,510 | 1,466 | 1,487 | 1,605,000 | 1,487 |
| 2004-06-09 | 1,477 | 1,479 | 1,446 | 1,466 | 1,159,000 | 1,466 |
| 2004-06-08 | 1,450 | 1,488 | 1,450 | 1,480 | 1,981,000 | 1,480 |
| 2004-06-07 | 1,412 | 1,439 | 1,403 | 1,430 | 1,194,000 | 1,430 |
| 2004-06-04 | 1,372 | 1,402 | 1,372 | 1,383 | 1,397,000 | 1,383 |
| 2004-06-03 | 1,399 | 1,431 | 1,356 | 1,374 | 1,247,000 | 1,374 |
| 2004-06-02 | 1,424 | 1,439 | 1,400 | 1,419 | 706,000 | 1,419 |
| 2004-06-01 | 1,449 | 1,450 | 1,432 | 1,432 | 716,000 | 1,432 |
| 2004-05-31 | 1,438 | 1,445 | 1,420 | 1,440 | 886,000 | 1,440 |
| 2004-05-28 | 1,430 | 1,444 | 1,425 | 1,429 | 1,035,000 | 1,429 |
| 2004-05-27 | 1,390 | 1,415 | 1,388 | 1,413 | 850,000 | 1,413 |
| 2004-05-26 | 1,410 | 1,415 | 1,392 | 1,396 | 1,007,000 | 1,396 |
| 2004-05-25 | 1,396 | 1,401 | 1,366 | 1,390 | 972,000 | 1,390 |
| 2004-05-24 | 1,392 | 1,418 | 1,381 | 1,395 | 921,000 | 1,395 |
| 2004-05-21 | 1,379 | 1,402 | 1,352 | 1,391 | 864,000 | 1,391 |
| 2004-05-20 | 1,374 | 1,389 | 1,350 | 1,371 | 1,306,000 | 1,371 |
| 2004-05-19 | 1,381 | 1,410 | 1,358 | 1,401 | 1,511,000 | 1,401 |
| 2004-05-18 | 1,294 | 1,349 | 1,291 | 1,346 | 1,213,000 | 1,346 |
| 2004-05-17 | 1,345 | 1,345 | 1,287 | 1,289 | 1,500,000 | 1,289 |
| 2004-05-14 | 1,363 | 1,388 | 1,344 | 1,358 | 1,684,000 | 1,358 |
| 2004-05-13 | 1,410 | 1,425 | 1,380 | 1,380 | 1,229,000 | 1,380 |
| 2004-05-12 | 1,400 | 1,416 | 1,384 | 1,404 | 1,535,000 | 1,404 |
| 2004-05-11 | 1,364 | 1,390 | 1,350 | 1,360 | 1,540,000 | 1,360 |
| 2004-05-10 | 1,441 | 1,451 | 1,369 | 1,376 | 1,020,000 | 1,376 |
| 2004-05-07 | 1,440 | 1,461 | 1,439 | 1,446 | 1,174,000 | 1,446 |
| 2004-05-06 | 1,482 | 1,499 | 1,442 | 1,451 | 1,430,000 | 1,451 |
| 2004-04-30 | 1,470 | 1,499 | 1,468 | 1,499 | 1,446,000 | 1,499 |
| 2004-04-28 | 1,561 | 1,561 | 1,540 | 1,550 | 649,000 | 1,550 |
| 2004-04-27 | 1,560 | 1,574 | 1,552 | 1,560 | 738,000 | 1,560 |
| 2004-04-26 | 1,583 | 1,605 | 1,575 | 1,589 | 1,257,000 | 1,589 |
| 2004-04-23 | 1,566 | 1,600 | 1,552 | 1,600 | 1,615,000 | 1,600 |
| 2004-04-22 | 1,550 | 1,578 | 1,542 | 1,542 | 756,000 | 1,542 |
| 2004-04-21 | 1,574 | 1,577 | 1,547 | 1,560 | 628,000 | 1,560 |
| 2004-04-20 | 1,564 | 1,576 | 1,530 | 1,574 | 970,000 | 1,574 |
| 2004-04-19 | 1,555 | 1,555 | 1,523 | 1,534 | 955,000 | 1,534 |
| 2004-04-16 | 1,550 | 1,562 | 1,532 | 1,542 | 1,140,000 | 1,542 |
| 2004-04-15 | 1,610 | 1,635 | 1,559 | 1,561 | 1,585,000 | 1,561 |
| 2004-04-14 | 1,569 | 1,599 | 1,569 | 1,585 | 546,000 | 1,585 |
| 2004-04-13 | 1,618 | 1,618 | 1,593 | 1,599 | 596,000 | 1,599 |
| 2004-04-12 | 1,600 | 1,616 | 1,572 | 1,604 | 1,108,000 | 1,604 |
| 2004-04-09 | 1,611 | 1,611 | 1,586 | 1,598 | 1,212,000 | 1,598 |
| 2004-04-08 | 1,599 | 1,619 | 1,579 | 1,610 | 709,000 | 1,610 |
| 2004-04-07 | 1,608 | 1,620 | 1,598 | 1,605 | 1,561,000 | 1,605 |
| 2004-04-06 | 1,601 | 1,630 | 1,600 | 1,627 | 2,449,000 | 1,627 |
| 2004-04-05 | 1,570 | 1,588 | 1,568 | 1,578 | 1,328,000 | 1,578 |
| 2004-04-02 | 1,540 | 1,552 | 1,532 | 1,545 | 677,000 | 1,545 |
| 2004-04-01 | 1,545 | 1,560 | 1,529 | 1,547 | 1,497,000 | 1,547 |
| 2004-03-31 | 1,554 | 1,563 | 1,528 | 1,544 | 1,089,000 | 1,544 |
| 2004-03-30 | 1,559 | 1,569 | 1,524 | 1,540 | 786,000 | 1,540 |
| 2004-03-29 | 1,550 | 1,569 | 1,529 | 1,546 | 1,398,000 | 1,546 |
| 2004-03-26 | 1,540 | 1,549 | 1,520 | 1,548 | 1,683,000 | 1,548 |
| 2004-03-25 | 1,475 | 1,475 | 1,457 | 1,474 | 1,375,000 | 1,474 |
| 2004-03-24 | 1,454 | 1,468 | 1,450 | 1,465 | 1,368,000 | 1,465 |
| 2004-03-23 | 1,451 | 1,456 | 1,435 | 1,446 | 1,335,000 | 1,446 |
| 2004-03-22 | 1,463 | 1,493 | 1,463 | 1,475 | 689,000 | 1,475 |
| 2004-03-19 | 1,450 | 1,480 | 1,441 | 1,462 | 1,187,000 | 1,462 |
| 2004-03-18 | 1,516 | 1,520 | 1,461 | 1,465 | 1,362,000 | 1,465 |
| 2004-03-17 | 1,473 | 1,505 | 1,473 | 1,489 | 1,062,000 | 1,489 |
| 2004-03-16 | 1,469 | 1,483 | 1,463 | 1,468 | 978,000 | 1,468 |
| 2004-03-15 | 1,477 | 1,506 | 1,461 | 1,471 | 1,190,000 | 1,471 |
| 2004-03-12 | 1,438 | 1,463 | 1,429 | 1,449 | 4,449,000 | 1,449 |
| 2004-03-11 | 1,493 | 1,505 | 1,476 | 1,478 | 1,591,000 | 1,478 |
| 2004-03-10 | 1,522 | 1,522 | 1,494 | 1,520 | 919,000 | 1,520 |
| 2004-03-09 | 1,536 | 1,536 | 1,504 | 1,531 | 1,185,000 | 1,531 |
| 2004-03-08 | 1,565 | 1,581 | 1,536 | 1,536 | 817,000 | 1,536 |
| 2004-03-05 | 1,540 | 1,565 | 1,525 | 1,550 | 1,227,000 | 1,550 |
| 2004-03-04 | 1,532 | 1,549 | 1,521 | 1,525 | 1,282,000 | 1,525 |
| 2004-03-03 | 1,550 | 1,570 | 1,544 | 1,549 | 1,289,000 | 1,549 |
| 2004-03-02 | 1,550 | 1,550 | 1,532 | 1,546 | 1,128,000 | 1,546 |
| 2004-03-01 | 1,503 | 1,529 | 1,500 | 1,520 | 2,071,000 | 1,520 |
| 2004-02-27 | 1,450 | 1,483 | 1,432 | 1,483 | 1,704,000 | 1,483 |
| 2004-02-26 | 1,469 | 1,475 | 1,439 | 1,455 | 1,191,000 | 1,455 |
| 2004-02-25 | 1,475 | 1,490 | 1,458 | 1,468 | 780,000 | 1,468 |
| 2004-02-24 | 1,495 | 1,510 | 1,452 | 1,460 | 879,000 | 1,460 |
| 2004-02-23 | 1,491 | 1,520 | 1,483 | 1,514 | 1,617,000 | 1,514 |
| 2004-02-20 | 1,497 | 1,497 | 1,466 | 1,471 | 605,000 | 1,471 |
| 2004-02-19 | 1,500 | 1,510 | 1,485 | 1,498 | 748,000 | 1,498 |
| 2004-02-18 | 1,515 | 1,525 | 1,480 | 1,480 | 716,000 | 1,480 |
| 2004-02-17 | 1,472 | 1,517 | 1,462 | 1,510 | 1,336,000 | 1,510 |
| 2004-02-16 | 1,430 | 1,460 | 1,427 | 1,450 | 814,000 | 1,450 |
| 2004-02-13 | 1,445 | 1,465 | 1,420 | 1,429 | 2,049,000 | 1,429 |
| 2004-02-12 | 1,485 | 1,492 | 1,452 | 1,464 | 1,272,000 | 1,464 |
| 2004-02-10 | 1,485 | 1,518 | 1,445 | 1,450 | 1,439,000 | 1,450 |
| 2004-02-09 | 1,495 | 1,538 | 1,475 | 1,490 | 2,392,000 | 1,490 |
| 2004-02-06 | 1,484 | 1,484 | 1,453 | 1,455 | 1,512,000 | 1,455 |
| 2004-02-05 | 1,434 | 1,494 | 1,430 | 1,485 | 2,078,000 | 1,485 |
| 2004-02-04 | 1,529 | 1,529 | 1,430 | 1,474 | 2,664,000 | 1,474 |
| 2004-02-03 | 1,560 | 1,562 | 1,493 | 1,534 | 1,908,000 | 1,534 |
| 2004-02-02 | 1,582 | 1,601 | 1,557 | 1,557 | 1,118,000 | 1,557 |
| 2004-01-30 | 1,564 | 1,582 | 1,564 | 1,581 | 1,347,000 | 1,581 |
| 2004-01-29 | 1,528 | 1,548 | 1,518 | 1,544 | 1,492,000 | 1,544 |
| 2004-01-28 | 1,586 | 1,586 | 1,550 | 1,558 | 1,780,000 | 1,558 |
| 2004-01-27 | 1,653 | 1,658 | 1,590 | 1,608 | 1,723,000 | 1,608 |
| 2004-01-26 | 1,644 | 1,658 | 1,612 | 1,623 | 1,292,000 | 1,623 |
| 2004-01-23 | 1,661 | 1,661 | 1,630 | 1,643 | 1,560,000 | 1,643 |
| 2004-01-22 | 1,625 | 1,647 | 1,610 | 1,631 | 1,320,000 | 1,631 |
| 2004-01-21 | 1,654 | 1,663 | 1,631 | 1,638 | 854,000 | 1,638 |
| 2004-01-20 | 1,630 | 1,663 | 1,627 | 1,657 | 1,436,000 | 1,657 |
| 2004-01-19 | 1,665 | 1,666 | 1,634 | 1,640 | 1,283,000 | 1,640 |
| 2004-01-16 | 1,621 | 1,658 | 1,615 | 1,656 | 1,968,000 | 1,656 |
| 2004-01-15 | 1,639 | 1,659 | 1,615 | 1,619 | 1,821,000 | 1,619 |
| 2004-01-14 | 1,616 | 1,669 | 1,595 | 1,669 | 1,410,000 | 1,669 |
| 2004-01-13 | 1,670 | 1,671 | 1,604 | 1,615 | 1,428,000 | 1,615 |
| 2004-01-09 | 1,655 | 1,680 | 1,619 | 1,675 | 2,344,000 | 1,675 |
| 2004-01-08 | 1,576 | 1,643 | 1,535 | 1,625 | 2,715,000 | 1,625 |
| 2004-01-07 | 1,586 | 1,616 | 1,543 | 1,546 | 2,100,000 | 1,546 |
| 2004-01-06 | 1,600 | 1,600 | 1,580 | 1,580 | 1,081,000 | 1,580 |
| 2004-01-05 | 1,560 | 1,579 | 1,552 | 1,572 | 448,000 | 1,572 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
