6849 日本光電 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 | 1,359 | 1,377 | 1,359 | 1,360 | 61,000 | 340 |
| 2004-12-29 | 1,340 | 1,356 | 1,318 | 1,349 | 148,000 | 337.25 |
| 2004-12-28 | 1,329 | 1,340 | 1,321 | 1,340 | 77,000 | 335 |
| 2004-12-27 | 1,337 | 1,338 | 1,320 | 1,333 | 71,000 | 333.25 |
| 2004-12-24 | 1,335 | 1,340 | 1,325 | 1,333 | 105,000 | 333.25 |
| 2004-12-22 | 1,351 | 1,358 | 1,330 | 1,346 | 168,000 | 336.50 |
| 2004-12-21 | 1,321 | 1,342 | 1,321 | 1,338 | 228,000 | 334.50 |
| 2004-12-20 | 1,281 | 1,311 | 1,280 | 1,310 | 320,000 | 327.50 |
| 2004-12-17 | 1,270 | 1,280 | 1,260 | 1,277 | 145,000 | 319.25 |
| 2004-12-16 | 1,261 | 1,266 | 1,231 | 1,262 | 163,000 | 315.50 |
| 2004-12-15 | 1,265 | 1,271 | 1,248 | 1,269 | 113,000 | 317.25 |
| 2004-12-14 | 1,225 | 1,265 | 1,225 | 1,265 | 55,000 | 316.25 |
| 2004-12-13 | 1,237 | 1,247 | 1,226 | 1,227 | 105,000 | 306.75 |
| 2004-12-10 | 1,258 | 1,260 | 1,233 | 1,244 | 176,000 | 311 |
| 2004-12-09 | 1,271 | 1,271 | 1,252 | 1,255 | 132,000 | 313.75 |
| 2004-12-08 | 1,241 | 1,266 | 1,241 | 1,262 | 90,000 | 315.50 |
| 2004-12-07 | 1,272 | 1,275 | 1,252 | 1,252 | 139,000 | 313 |
| 2004-12-06 | 1,298 | 1,307 | 1,281 | 1,292 | 203,000 | 323 |
| 2004-12-03 | 1,257 | 1,282 | 1,257 | 1,282 | 225,000 | 320.50 |
| 2004-12-02 | 1,254 | 1,268 | 1,247 | 1,260 | 163,000 | 315 |
| 2004-12-01 | 1,215 | 1,240 | 1,210 | 1,236 | 239,000 | 309 |
| 2004-11-30 | 1,219 | 1,219 | 1,198 | 1,214 | 324,000 | 303.50 |
| 2004-11-29 | 1,229 | 1,238 | 1,212 | 1,218 | 185,000 | 304.50 |
| 2004-11-26 | 1,215 | 1,228 | 1,212 | 1,219 | 164,000 | 304.75 |
| 2004-11-25 | 1,227 | 1,235 | 1,210 | 1,212 | 185,000 | 303 |
| 2004-11-24 | 1,237 | 1,243 | 1,227 | 1,227 | 158,000 | 306.75 |
| 2004-11-22 | 1,220 | 1,236 | 1,195 | 1,230 | 335,000 | 307.50 |
| 2004-11-19 | 1,269 | 1,286 | 1,220 | 1,227 | 541,000 | 306.75 |
| 2004-11-18 | 1,210 | 1,289 | 1,181 | 1,274 | 1,285,000 | 318.50 |
| 2004-11-17 | 1,106 | 1,108 | 1,085 | 1,093 | 201,000 | 273.25 |
| 2004-11-16 | 1,139 | 1,139 | 1,110 | 1,115 | 124,000 | 278.75 |
| 2004-11-15 | 1,119 | 1,126 | 1,107 | 1,119 | 129,000 | 279.75 |
| 2004-11-12 | 1,099 | 1,123 | 1,094 | 1,106 | 119,000 | 276.50 |
| 2004-11-11 | 1,100 | 1,120 | 1,087 | 1,099 | 153,000 | 274.75 |
| 2004-11-10 | 1,107 | 1,113 | 1,098 | 1,100 | 82,000 | 275 |
| 2004-11-09 | 1,117 | 1,131 | 1,104 | 1,108 | 144,000 | 277 |
| 2004-11-08 | 1,128 | 1,148 | 1,120 | 1,121 | 364,000 | 280.25 |
| 2004-11-05 | 1,113 | 1,128 | 1,097 | 1,100 | 195,000 | 275 |
| 2004-11-04 | 1,130 | 1,130 | 1,107 | 1,117 | 159,000 | 279.25 |
| 2004-11-02 | 1,101 | 1,118 | 1,100 | 1,110 | 123,000 | 277.50 |
| 2004-11-01 | 1,106 | 1,120 | 1,098 | 1,101 | 110,000 | 275.25 |
| 2004-10-29 | 1,100 | 1,110 | 1,091 | 1,104 | 97,000 | 276 |
| 2004-10-28 | 1,097 | 1,104 | 1,084 | 1,092 | 160,000 | 273 |
| 2004-10-27 | 1,078 | 1,110 | 1,078 | 1,081 | 150,000 | 270.25 |
| 2004-10-26 | 1,078 | 1,085 | 1,060 | 1,078 | 101,000 | 269.50 |
| 2004-10-25 | 1,105 | 1,106 | 1,070 | 1,079 | 144,000 | 269.75 |
| 2004-10-22 | 1,112 | 1,132 | 1,100 | 1,113 | 120,000 | 278.25 |
| 2004-10-21 | 1,119 | 1,123 | 1,100 | 1,119 | 112,000 | 279.75 |
| 2004-10-20 | 1,138 | 1,138 | 1,122 | 1,123 | 74,000 | 280.75 |
| 2004-10-19 | 1,141 | 1,156 | 1,136 | 1,143 | 126,000 | 285.75 |
| 2004-10-18 | 1,164 | 1,164 | 1,135 | 1,140 | 178,000 | 285 |
| 2004-10-15 | 1,144 | 1,160 | 1,131 | 1,145 | 301,000 | 286.25 |
| 2004-10-14 | 1,175 | 1,184 | 1,165 | 1,166 | 140,000 | 291.50 |
| 2004-10-13 | 1,170 | 1,188 | 1,169 | 1,173 | 118,000 | 293.25 |
| 2004-10-12 | 1,201 | 1,201 | 1,182 | 1,186 | 115,000 | 296.50 |
| 2004-10-08 | 1,205 | 1,222 | 1,200 | 1,210 | 96,000 | 302.50 |
| 2004-10-07 | 1,239 | 1,240 | 1,215 | 1,215 | 116,000 | 303.75 |
| 2004-10-06 | 1,224 | 1,244 | 1,218 | 1,235 | 139,000 | 308.75 |
| 2004-10-05 | 1,245 | 1,245 | 1,220 | 1,240 | 218,000 | 310 |
| 2004-10-04 | 1,200 | 1,246 | 1,198 | 1,225 | 344,000 | 306.25 |
| 2004-10-01 | 1,166 | 1,170 | 1,158 | 1,158 | 150,000 | 289.50 |
| 2004-09-30 | 1,158 | 1,158 | 1,145 | 1,146 | 125,000 | 286.50 |
| 2004-09-29 | 1,195 | 1,195 | 1,136 | 1,142 | 283,000 | 285.50 |
| 2004-09-28 | 1,130 | 1,139 | 1,124 | 1,135 | 66,000 | 283.75 |
| 2004-09-27 | 1,139 | 1,150 | 1,120 | 1,130 | 84,000 | 282.50 |
| 2004-09-24 | 1,122 | 1,160 | 1,114 | 1,145 | 200,000 | 286.25 |
| 2004-09-22 | 1,117 | 1,127 | 1,100 | 1,125 | 141,000 | 281.25 |
| 2004-09-21 | 1,129 | 1,132 | 1,111 | 1,115 | 241,000 | 278.75 |
| 2004-09-17 | 1,163 | 1,163 | 1,140 | 1,144 | 104,000 | 286 |
| 2004-09-16 | 1,160 | 1,166 | 1,152 | 1,163 | 79,000 | 290.75 |
| 2004-09-15 | 1,190 | 1,205 | 1,163 | 1,163 | 159,000 | 290.75 |
| 2004-09-14 | 1,215 | 1,216 | 1,180 | 1,200 | 111,000 | 300 |
| 2004-09-13 | 1,200 | 1,220 | 1,185 | 1,216 | 125,000 | 304 |
| 2004-09-10 | 1,160 | 1,184 | 1,133 | 1,184 | 262,000 | 296 |
| 2004-09-09 | 1,202 | 1,218 | 1,168 | 1,174 | 200,000 | 293.50 |
| 2004-09-08 | 1,222 | 1,234 | 1,211 | 1,212 | 139,000 | 303 |
| 2004-09-07 | 1,224 | 1,246 | 1,220 | 1,231 | 86,000 | 307.75 |
| 2004-09-06 | 1,244 | 1,244 | 1,206 | 1,242 | 101,000 | 310.50 |
| 2004-09-03 | 1,260 | 1,260 | 1,237 | 1,244 | 86,000 | 311 |
| 2004-09-02 | 1,261 | 1,269 | 1,256 | 1,256 | 80,000 | 314 |
| 2004-09-01 | 1,265 | 1,288 | 1,265 | 1,270 | 108,000 | 317.50 |
| 2004-08-31 | 1,284 | 1,284 | 1,260 | 1,261 | 68,000 | 315.25 |
| 2004-08-30 | 1,282 | 1,290 | 1,268 | 1,280 | 44,000 | 320 |
| 2004-08-27 | 1,308 | 1,308 | 1,285 | 1,292 | 66,000 | 323 |
| 2004-08-26 | 1,298 | 1,318 | 1,298 | 1,306 | 146,000 | 326.50 |
| 2004-08-25 | 1,266 | 1,305 | 1,266 | 1,297 | 85,000 | 324.25 |
| 2004-08-24 | 1,316 | 1,320 | 1,270 | 1,278 | 152,000 | 319.50 |
| 2004-08-23 | 1,296 | 1,313 | 1,284 | 1,305 | 134,000 | 326.25 |
| 2004-08-20 | 1,260 | 1,298 | 1,245 | 1,278 | 85,000 | 319.50 |
| 2004-08-19 | 1,221 | 1,262 | 1,221 | 1,260 | 243,000 | 315 |
| 2004-08-18 | 1,265 | 1,276 | 1,223 | 1,236 | 233,000 | 309 |
| 2004-08-17 | 1,308 | 1,318 | 1,250 | 1,285 | 161,000 | 321.25 |
| 2004-08-16 | 1,320 | 1,320 | 1,290 | 1,318 | 198,000 | 329.50 |
| 2004-08-13 | 1,309 | 1,337 | 1,305 | 1,320 | 235,000 | 330 |
| 2004-08-12 | 1,273 | 1,329 | 1,261 | 1,321 | 396,000 | 330.25 |
| 2004-08-11 | 1,363 | 1,368 | 1,290 | 1,313 | 710,000 | 328.25 |
| 2004-08-10 | 1,420 | 1,430 | 1,400 | 1,423 | 86,000 | 355.75 |
| 2004-08-09 | 1,367 | 1,427 | 1,367 | 1,427 | 79,000 | 356.75 |
| 2004-08-06 | 1,378 | 1,410 | 1,378 | 1,407 | 104,000 | 351.75 |
| 2004-08-05 | 1,408 | 1,422 | 1,403 | 1,409 | 67,000 | 352.25 |
| 2004-08-04 | 1,391 | 1,408 | 1,378 | 1,408 | 104,000 | 352 |
| 2004-08-03 | 1,412 | 1,429 | 1,407 | 1,407 | 76,000 | 351.75 |
| 2004-08-02 | 1,432 | 1,438 | 1,423 | 1,432 | 80,000 | 358 |
| 2004-07-30 | 1,434 | 1,439 | 1,410 | 1,439 | 40,000 | 359.75 |
| 2004-07-29 | 1,401 | 1,405 | 1,385 | 1,405 | 123,000 | 351.25 |
| 2004-07-28 | 1,411 | 1,429 | 1,409 | 1,420 | 67,000 | 355 |
| 2004-07-27 | 1,435 | 1,436 | 1,388 | 1,392 | 117,000 | 348 |
| 2004-07-26 | 1,454 | 1,454 | 1,425 | 1,436 | 96,000 | 359 |
| 2004-07-23 | 1,472 | 1,480 | 1,440 | 1,455 | 94,000 | 363.75 |
| 2004-07-22 | 1,469 | 1,472 | 1,452 | 1,461 | 104,000 | 365.25 |
| 2004-07-21 | 1,461 | 1,479 | 1,457 | 1,479 | 72,000 | 369.75 |
| 2004-07-20 | 1,471 | 1,471 | 1,431 | 1,453 | 127,000 | 363.25 |
| 2004-07-16 | 1,430 | 1,483 | 1,425 | 1,472 | 222,000 | 368 |
| 2004-07-15 | 1,433 | 1,435 | 1,393 | 1,427 | 220,000 | 356.75 |
| 2004-07-14 | 1,463 | 1,475 | 1,447 | 1,449 | 65,000 | 362.25 |
| 2004-07-13 | 1,486 | 1,486 | 1,457 | 1,462 | 74,000 | 365.50 |
| 2004-07-12 | 1,464 | 1,499 | 1,445 | 1,485 | 185,000 | 371.25 |
| 2004-07-09 | 1,414 | 1,445 | 1,414 | 1,444 | 101,000 | 361 |
| 2004-07-08 | 1,465 | 1,465 | 1,414 | 1,424 | 109,000 | 356 |
| 2004-07-07 | 1,420 | 1,450 | 1,403 | 1,436 | 216,000 | 359 |
| 2004-07-06 | 1,479 | 1,487 | 1,452 | 1,460 | 152,000 | 365 |
| 2004-07-05 | 1,511 | 1,516 | 1,450 | 1,499 | 217,000 | 374.75 |
| 2004-07-02 | 1,558 | 1,560 | 1,532 | 1,546 | 134,000 | 386.50 |
| 2004-07-01 | 1,532 | 1,578 | 1,532 | 1,566 | 339,000 | 391.50 |
| 2004-06-30 | 1,510 | 1,530 | 1,507 | 1,528 | 184,000 | 382 |
| 2004-06-29 | 1,501 | 1,514 | 1,500 | 1,507 | 134,000 | 376.75 |
| 2004-06-28 | 1,500 | 1,520 | 1,491 | 1,514 | 124,000 | 378.50 |
| 2004-06-25 | 1,511 | 1,511 | 1,493 | 1,505 | 98,000 | 376.25 |
| 2004-06-24 | 1,481 | 1,511 | 1,481 | 1,510 | 301,000 | 377.50 |
| 2004-06-23 | 1,532 | 1,535 | 1,472 | 1,481 | 251,000 | 370.25 |
| 2004-06-22 | 1,550 | 1,552 | 1,513 | 1,535 | 302,000 | 383.75 |
| 2004-06-21 | 1,553 | 1,570 | 1,534 | 1,545 | 180,000 | 386.25 |
| 2004-06-18 | 1,549 | 1,559 | 1,521 | 1,535 | 256,000 | 383.75 |
| 2004-06-17 | 1,550 | 1,576 | 1,523 | 1,536 | 467,000 | 384 |
| 2004-06-16 | 1,500 | 1,547 | 1,492 | 1,543 | 396,000 | 385.75 |
| 2004-06-15 | 1,470 | 1,508 | 1,470 | 1,489 | 392,000 | 372.25 |
| 2004-06-14 | 1,499 | 1,530 | 1,481 | 1,498 | 511,000 | 374.50 |
| 2004-06-11 | 1,447 | 1,500 | 1,442 | 1,500 | 1,065,000 | 375 |
| 2004-06-10 | 1,367 | 1,442 | 1,360 | 1,442 | 795,000 | 360.50 |
| 2004-06-09 | 1,364 | 1,374 | 1,352 | 1,371 | 205,000 | 342.75 |
| 2004-06-08 | 1,380 | 1,385 | 1,355 | 1,370 | 206,000 | 342.50 |
| 2004-06-07 | 1,327 | 1,380 | 1,327 | 1,374 | 263,000 | 343.50 |
| 2004-06-04 | 1,310 | 1,330 | 1,301 | 1,324 | 259,000 | 331 |
| 2004-06-03 | 1,358 | 1,389 | 1,305 | 1,329 | 433,000 | 332.25 |
| 2004-06-02 | 1,389 | 1,400 | 1,371 | 1,391 | 491,000 | 347.75 |
| 2004-06-01 | 1,323 | 1,390 | 1,320 | 1,388 | 855,000 | 347 |
| 2004-05-31 | 1,302 | 1,326 | 1,285 | 1,323 | 815,000 | 330.75 |
| 2004-05-28 | 1,269 | 1,288 | 1,238 | 1,282 | 419,000 | 320.50 |
| 2004-05-27 | 1,201 | 1,260 | 1,190 | 1,237 | 746,000 | 309.25 |
| 2004-05-26 | 1,190 | 1,230 | 1,177 | 1,177 | 390,000 | 294.25 |
| 2004-05-25 | 1,164 | 1,179 | 1,160 | 1,167 | 464,000 | 291.75 |
| 2004-05-24 | 1,128 | 1,150 | 1,101 | 1,124 | 253,000 | 281 |
| 2004-05-21 | 1,069 | 1,095 | 1,068 | 1,088 | 89,000 | 272 |
| 2004-05-20 | 1,063 | 1,077 | 1,051 | 1,060 | 78,000 | 265 |
| 2004-05-19 | 1,023 | 1,095 | 1,017 | 1,060 | 177,000 | 265 |
| 2004-05-18 | 1,005 | 1,029 | 1,000 | 1,008 | 161,000 | 252 |
| 2004-05-17 | 1,042 | 1,046 | 987 | 1,025 | 214,000 | 256.25 |
| 2004-05-14 | 1,075 | 1,080 | 1,036 | 1,042 | 93,000 | 260.50 |
| 2004-05-13 | 1,101 | 1,117 | 1,069 | 1,074 | 90,000 | 268.50 |
| 2004-05-12 | 1,110 | 1,123 | 1,086 | 1,092 | 131,000 | 273 |
| 2004-05-11 | 1,013 | 1,090 | 1,013 | 1,062 | 311,000 | 265.50 |
| 2004-05-10 | 1,148 | 1,148 | 1,072 | 1,073 | 220,000 | 268.25 |
| 2004-05-07 | 1,176 | 1,196 | 1,176 | 1,193 | 138,000 | 298.25 |
| 2004-05-06 | 1,261 | 1,270 | 1,211 | 1,211 | 138,000 | 302.75 |
| 2004-04-30 | 1,223 | 1,270 | 1,211 | 1,261 | 182,000 | 315.25 |
| 2004-04-28 | 1,225 | 1,265 | 1,206 | 1,264 | 242,000 | 316 |
| 2004-04-27 | 1,226 | 1,227 | 1,197 | 1,224 | 203,000 | 306 |
| 2004-04-26 | 1,195 | 1,241 | 1,176 | 1,225 | 269,000 | 306.25 |
| 2004-04-23 | 1,200 | 1,200 | 1,170 | 1,185 | 185,000 | 296.25 |
| 2004-04-22 | 1,142 | 1,200 | 1,142 | 1,190 | 295,000 | 297.50 |
| 2004-04-21 | 1,158 | 1,158 | 1,138 | 1,144 | 173,000 | 286 |
| 2004-04-20 | 1,158 | 1,160 | 1,144 | 1,160 | 216,000 | 290 |
| 2004-04-19 | 1,159 | 1,178 | 1,125 | 1,143 | 358,000 | 285.75 |
| 2004-04-16 | 1,150 | 1,165 | 1,123 | 1,158 | 966,000 | 289.50 |
| 2004-04-15 | 1,032 | 1,047 | 1,025 | 1,035 | 127,000 | 258.75 |
| 2004-04-14 | 1,035 | 1,070 | 1,035 | 1,051 | 96,000 | 262.75 |
| 2004-04-13 | 1,045 | 1,056 | 1,041 | 1,043 | 93,000 | 260.75 |
| 2004-04-12 | 1,021 | 1,060 | 1,020 | 1,042 | 89,000 | 260.50 |
| 2004-04-09 | 1,040 | 1,040 | 1,000 | 1,020 | 183,000 | 255 |
| 2004-04-08 | 1,064 | 1,067 | 1,052 | 1,060 | 122,000 | 265 |
| 2004-04-07 | 1,077 | 1,077 | 1,065 | 1,067 | 52,000 | 266.75 |
| 2004-04-06 | 1,090 | 1,095 | 1,071 | 1,077 | 146,000 | 269.25 |
| 2004-04-05 | 1,061 | 1,078 | 1,061 | 1,073 | 152,000 | 268.25 |
| 2004-04-02 | 1,051 | 1,080 | 1,049 | 1,073 | 148,000 | 268.25 |
| 2004-04-01 | 1,070 | 1,088 | 1,060 | 1,067 | 158,000 | 266.75 |
| 2004-03-31 | 1,060 | 1,092 | 1,041 | 1,091 | 285,000 | 272.75 |
| 2004-03-30 | 1,030 | 1,066 | 1,026 | 1,047 | 244,000 | 261.75 |
| 2004-03-29 | 1,003 | 1,040 | 1,000 | 1,028 | 197,000 | 257 |
| 2004-03-26 | 1,030 | 1,033 | 1,000 | 1,023 | 184,000 | 255.75 |
| 2004-03-25 | 978 | 1,025 | 976 | 1,020 | 330,000 | 255 |
| 2004-03-24 | 994 | 999 | 988 | 988 | 387,000 | 247 |
| 2004-03-23 | 968 | 993 | 950 | 989 | 356,000 | 247.25 |
| 2004-03-22 | 937 | 969 | 937 | 969 | 363,000 | 242.25 |
| 2004-03-19 | 907 | 933 | 902 | 932 | 247,000 | 233 |
| 2004-03-18 | 908 | 910 | 895 | 898 | 129,000 | 224.50 |
| 2004-03-17 | 898 | 905 | 896 | 904 | 105,000 | 226 |
| 2004-03-16 | 892 | 899 | 888 | 888 | 76,000 | 222 |
| 2004-03-15 | 896 | 908 | 896 | 902 | 102,000 | 225.50 |
| 2004-03-12 | 895 | 900 | 888 | 893 | 129,000 | 223.25 |
| 2004-03-11 | 900 | 908 | 891 | 905 | 133,000 | 226.25 |
| 2004-03-10 | 890 | 912 | 888 | 910 | 205,000 | 227.50 |
| 2004-03-09 | 888 | 906 | 888 | 894 | 152,000 | 223.50 |
| 2004-03-08 | 882 | 892 | 880 | 888 | 98,000 | 222 |
| 2004-03-05 | 879 | 885 | 875 | 879 | 104,000 | 219.75 |
| 2004-03-04 | 872 | 882 | 872 | 875 | 75,000 | 218.75 |
| 2004-03-03 | 881 | 887 | 881 | 882 | 82,000 | 220.50 |
| 2004-03-02 | 888 | 890 | 881 | 889 | 137,000 | 222.25 |
| 2004-03-01 | 887 | 894 | 884 | 886 | 141,000 | 221.50 |
| 2004-02-27 | 881 | 888 | 879 | 886 | 87,000 | 221.50 |
| 2004-02-26 | 863 | 885 | 862 | 881 | 80,000 | 220.25 |
| 2004-02-25 | 869 | 871 | 862 | 867 | 54,000 | 216.75 |
| 2004-02-24 | 876 | 878 | 864 | 866 | 62,000 | 216.50 |
| 2004-02-23 | 866 | 880 | 860 | 876 | 95,000 | 219 |
| 2004-02-20 | 857 | 860 | 847 | 855 | 38,000 | 213.75 |
| 2004-02-19 | 860 | 869 | 850 | 863 | 78,000 | 215.75 |
| 2004-02-18 | 867 | 868 | 851 | 853 | 71,000 | 213.25 |
| 2004-02-17 | 874 | 874 | 839 | 857 | 135,000 | 214.25 |
| 2004-02-16 | 831 | 880 | 830 | 880 | 249,000 | 220 |
| 2004-02-13 | 828 | 828 | 815 | 816 | 107,000 | 204 |
| 2004-02-12 | 826 | 835 | 820 | 823 | 54,000 | 205.75 |
| 2004-02-10 | 824 | 834 | 823 | 828 | 50,000 | 207 |
| 2004-02-09 | 833 | 840 | 820 | 830 | 51,000 | 207.50 |
| 2004-02-06 | 830 | 840 | 823 | 832 | 89,000 | 208 |
| 2004-02-05 | 815 | 827 | 814 | 824 | 153,000 | 206 |
| 2004-02-04 | 850 | 850 | 821 | 825 | 98,000 | 206.25 |
| 2004-02-03 | 847 | 849 | 820 | 849 | 173,000 | 212.25 |
| 2004-02-02 | 864 | 864 | 846 | 856 | 57,000 | 214 |
| 2004-01-30 | 847 | 874 | 847 | 867 | 149,000 | 216.75 |
| 2004-01-29 | 856 | 856 | 836 | 840 | 188,000 | 210 |
| 2004-01-28 | 880 | 880 | 857 | 870 | 99,000 | 217.50 |
| 2004-01-27 | 885 | 886 | 875 | 886 | 125,000 | 221.50 |
| 2004-01-26 | 891 | 891 | 871 | 879 | 93,000 | 219.75 |
| 2004-01-23 | 868 | 899 | 866 | 894 | 219,000 | 223.50 |
| 2004-01-22 | 901 | 904 | 878 | 882 | 199,000 | 220.50 |
| 2004-01-21 | 908 | 908 | 898 | 905 | 121,000 | 226.25 |
| 2004-01-20 | 916 | 916 | 900 | 908 | 196,000 | 227 |
| 2004-01-19 | 898 | 914 | 898 | 914 | 205,000 | 228.50 |
| 2004-01-16 | 874 | 895 | 872 | 895 | 260,000 | 223.75 |
| 2004-01-15 | 885 | 897 | 866 | 874 | 330,000 | 218.50 |
| 2004-01-14 | 869 | 881 | 863 | 879 | 264,000 | 219.75 |
| 2004-01-13 | 846 | 872 | 843 | 871 | 346,000 | 217.75 |
| 2004-01-09 | 846 | 848 | 839 | 843 | 141,000 | 210.75 |
| 2004-01-08 | 828 | 848 | 828 | 842 | 308,000 | 210.50 |
| 2004-01-07 | 835 | 835 | 816 | 825 | 173,000 | 206.25 |
| 2004-01-06 | 845 | 848 | 829 | 832 | 302,000 | 208 |
| 2004-01-05 | 828 | 847 | 826 | 843 | 131,000 | 210.75 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
