6861 (株)キーエンス 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 | 22,780 | 22,960 | 22,610 | 22,960 | 43,200 | 4,312.55 |
| 2004-12-29 | 22,800 | 22,880 | 22,420 | 22,500 | 75,200 | 4,226.15 |
| 2004-12-28 | 22,500 | 22,780 | 22,420 | 22,780 | 57,900 | 4,278.74 |
| 2004-12-27 | 22,560 | 22,610 | 22,400 | 22,600 | 58,000 | 4,244.93 |
| 2004-12-24 | 22,670 | 22,890 | 22,630 | 22,790 | 159,500 | 4,280.62 |
| 2004-12-22 | 22,490 | 22,530 | 22,270 | 22,420 | 82,700 | 4,211.12 |
| 2004-12-21 | 22,250 | 22,450 | 22,200 | 22,250 | 86,700 | 4,179.19 |
| 2004-12-20 | 22,050 | 22,250 | 21,910 | 22,180 | 109,900 | 4,166.04 |
| 2004-12-17 | 21,870 | 22,190 | 21,630 | 22,180 | 173,900 | 4,166.04 |
| 2004-12-16 | 21,970 | 21,970 | 21,760 | 21,760 | 149,700 | 4,087.15 |
| 2004-12-15 | 22,080 | 22,160 | 21,900 | 22,000 | 423,800 | 4,132.23 |
| 2004-12-14 | 21,480 | 21,900 | 21,180 | 21,830 | 517,400 | 4,100.30 |
| 2004-12-13 | 21,990 | 21,990 | 21,510 | 21,780 | 302,200 | 4,090.91 |
| 2004-12-10 | 22,320 | 22,320 | 22,070 | 22,290 | 308,900 | 4,186.70 |
| 2004-12-09 | 22,930 | 22,930 | 22,330 | 22,620 | 143,600 | 4,248.69 |
| 2004-12-08 | 22,800 | 22,880 | 22,680 | 22,880 | 117,900 | 4,297.52 |
| 2004-12-07 | 23,290 | 23,450 | 22,820 | 22,890 | 138,700 | 4,299.40 |
| 2004-12-06 | 23,390 | 23,600 | 23,260 | 23,590 | 157,900 | 4,430.88 |
| 2004-12-03 | 23,340 | 23,500 | 23,250 | 23,380 | 95,000 | 4,391.44 |
| 2004-12-02 | 23,240 | 23,300 | 23,050 | 23,190 | 111,000 | 4,355.75 |
| 2004-12-01 | 23,030 | 23,040 | 22,780 | 22,840 | 98,600 | 4,290.01 |
| 2004-11-30 | 23,210 | 23,300 | 23,020 | 23,300 | 73,900 | 4,376.41 |
| 2004-11-29 | 23,090 | 23,240 | 23,000 | 23,230 | 75,900 | 4,363.26 |
| 2004-11-26 | 23,250 | 23,300 | 22,960 | 23,080 | 239,400 | 4,335.09 |
| 2004-11-25 | 23,380 | 23,540 | 23,300 | 23,540 | 69,900 | 4,421.49 |
| 2004-11-24 | 23,480 | 23,500 | 23,290 | 23,330 | 142,200 | 4,382.04 |
| 2004-11-22 | 23,790 | 23,980 | 23,360 | 23,530 | 103,300 | 4,419.61 |
| 2004-11-19 | 23,950 | 24,090 | 23,870 | 24,090 | 105,100 | 4,524.79 |
| 2004-11-18 | 24,170 | 24,340 | 23,710 | 23,710 | 96,700 | 4,453.42 |
| 2004-11-17 | 24,200 | 24,380 | 24,080 | 24,160 | 192,900 | 4,537.94 |
| 2004-11-16 | 24,350 | 24,500 | 24,140 | 24,200 | 113,100 | 4,545.45 |
| 2004-11-15 | 24,200 | 24,340 | 24,040 | 24,330 | 123,900 | 4,569.87 |
| 2004-11-12 | 23,880 | 24,020 | 23,830 | 24,020 | 86,100 | 4,511.65 |
| 2004-11-11 | 24,000 | 24,140 | 23,800 | 23,840 | 142,100 | 4,477.84 |
| 2004-11-10 | 24,020 | 24,130 | 23,870 | 24,080 | 124,600 | 4,522.92 |
| 2004-11-09 | 24,220 | 24,460 | 24,120 | 24,150 | 83,600 | 4,536.06 |
| 2004-11-08 | 24,430 | 24,440 | 24,200 | 24,330 | 84,400 | 4,569.87 |
| 2004-11-05 | 24,650 | 24,660 | 24,200 | 24,310 | 274,900 | 4,566.12 |
| 2004-11-04 | 24,430 | 24,550 | 24,130 | 24,550 | 165,900 | 4,611.19 |
| 2004-11-02 | 24,060 | 24,310 | 24,060 | 24,220 | 143,300 | 4,549.21 |
| 2004-11-01 | 23,580 | 23,980 | 23,580 | 23,980 | 79,200 | 4,504.13 |
| 2004-10-29 | 23,770 | 23,920 | 23,570 | 23,880 | 98,600 | 4,485.35 |
| 2004-10-28 | 23,840 | 24,170 | 23,800 | 24,070 | 104,700 | 4,521.04 |
| 2004-10-27 | 23,400 | 23,700 | 23,400 | 23,540 | 129,600 | 4,421.49 |
| 2004-10-26 | 23,400 | 23,480 | 23,340 | 23,480 | 156,200 | 4,410.22 |
| 2004-10-25 | 23,750 | 23,900 | 23,410 | 23,630 | 129,500 | 4,438.39 |
| 2004-10-22 | 23,980 | 24,200 | 23,930 | 24,050 | 136,900 | 4,517.28 |
| 2004-10-21 | 23,990 | 24,070 | 23,830 | 23,920 | 113,200 | 4,492.86 |
| 2004-10-20 | 23,960 | 24,110 | 23,850 | 23,920 | 248,200 | 4,492.86 |
| 2004-10-19 | 23,880 | 24,070 | 23,720 | 23,840 | 185,800 | 4,477.84 |
| 2004-10-18 | 23,300 | 23,500 | 23,200 | 23,390 | 72,500 | 4,393.31 |
| 2004-10-15 | 23,390 | 23,490 | 23,120 | 23,300 | 80,000 | 4,376.41 |
| 2004-10-14 | 23,480 | 23,770 | 23,430 | 23,460 | 72,200 | 4,406.46 |
| 2004-10-13 | 23,650 | 24,000 | 23,650 | 23,780 | 66,000 | 4,466.57 |
| 2004-10-12 | 23,930 | 24,100 | 23,610 | 23,630 | 76,700 | 4,438.39 |
| 2004-10-08 | 23,610 | 23,930 | 23,610 | 23,920 | 94,100 | 4,492.86 |
| 2004-10-07 | 24,040 | 24,260 | 23,910 | 23,910 | 227,000 | 4,490.98 |
| 2004-10-06 | 23,440 | 23,740 | 23,360 | 23,740 | 108,400 | 4,459.05 |
| 2004-10-05 | 23,600 | 23,670 | 23,300 | 23,300 | 137,600 | 4,376.41 |
| 2004-10-04 | 23,200 | 23,620 | 23,100 | 23,590 | 155,400 | 4,430.88 |
| 2004-10-01 | 22,880 | 23,090 | 22,720 | 22,770 | 87,200 | 4,276.86 |
| 2004-09-30 | 22,890 | 23,180 | 22,750 | 23,180 | 191,000 | 4,353.87 |
| 2004-09-29 | 22,390 | 22,420 | 22,210 | 22,290 | 108,100 | 4,186.70 |
| 2004-09-28 | 22,010 | 22,350 | 22,010 | 22,090 | 70,900 | 4,149.14 |
| 2004-09-27 | 22,100 | 22,230 | 21,960 | 22,170 | 150,300 | 4,164.16 |
| 2004-09-24 | 22,550 | 22,550 | 22,140 | 22,280 | 170,900 | 4,184.82 |
| 2004-09-22 | 23,160 | 23,200 | 22,750 | 22,850 | 103,600 | 4,291.89 |
| 2004-09-21 | 23,090 | 23,360 | 22,720 | 22,720 | 197,400 | 4,267.47 |
| 2004-09-17 | 22,900 | 23,020 | 22,680 | 22,730 | 167,300 | 4,269.35 |
| 2004-09-16 | 22,600 | 22,840 | 22,360 | 22,360 | 189,900 | 4,199.85 |
| 2004-09-15 | 23,490 | 23,540 | 23,140 | 23,160 | 125,000 | 4,350.11 |
| 2004-09-14 | 23,300 | 23,640 | 23,260 | 23,480 | 188,800 | 4,410.22 |
| 2004-09-13 | 22,560 | 23,450 | 22,480 | 23,450 | 126,500 | 4,404.58 |
| 2004-09-10 | 22,300 | 22,380 | 22,190 | 22,340 | 162,500 | 4,196.09 |
| 2004-09-09 | 22,460 | 22,930 | 22,460 | 22,690 | 94,900 | 4,261.83 |
| 2004-09-08 | 22,830 | 23,000 | 22,660 | 22,760 | 119,500 | 4,274.98 |
| 2004-09-07 | 22,670 | 23,270 | 22,500 | 23,020 | 385,900 | 4,323.82 |
| 2004-09-06 | 22,100 | 22,180 | 21,960 | 22,070 | 106,700 | 4,145.38 |
| 2004-09-03 | 22,070 | 22,180 | 22,000 | 22,000 | 190,700 | 4,132.23 |
| 2004-09-02 | 22,160 | 22,270 | 21,980 | 22,060 | 190,600 | 4,143.50 |
| 2004-09-01 | 22,460 | 22,680 | 22,280 | 22,290 | 135,100 | 4,186.70 |
| 2004-08-31 | 22,610 | 22,750 | 22,410 | 22,420 | 114,300 | 4,211.12 |
| 2004-08-30 | 23,010 | 23,270 | 22,790 | 22,800 | 105,800 | 4,282.49 |
| 2004-08-27 | 23,000 | 23,100 | 22,740 | 22,890 | 115,300 | 4,299.40 |
| 2004-08-26 | 23,310 | 23,370 | 22,820 | 23,090 | 123,400 | 4,336.96 |
| 2004-08-25 | 23,130 | 23,330 | 23,000 | 23,120 | 86,700 | 4,342.60 |
| 2004-08-24 | 23,490 | 23,580 | 23,430 | 23,430 | 100,300 | 4,400.83 |
| 2004-08-23 | 23,260 | 23,550 | 23,120 | 23,460 | 66,100 | 4,406.46 |
| 2004-08-20 | 22,720 | 23,010 | 22,710 | 22,960 | 116,800 | 4,312.55 |
| 2004-08-19 | 23,100 | 23,190 | 22,920 | 22,980 | 110,600 | 4,316.30 |
| 2004-08-18 | 22,670 | 22,870 | 22,580 | 22,870 | 56,300 | 4,295.64 |
| 2004-08-17 | 22,900 | 22,920 | 22,520 | 22,650 | 85,300 | 4,254.32 |
| 2004-08-16 | 22,860 | 22,860 | 22,310 | 22,600 | 98,200 | 4,244.93 |
| 2004-08-13 | 23,330 | 23,460 | 23,040 | 23,160 | 134,100 | 4,350.11 |
| 2004-08-12 | 23,150 | 23,460 | 23,060 | 23,340 | 91,500 | 4,383.92 |
| 2004-08-11 | 23,500 | 23,650 | 23,380 | 23,600 | 87,300 | 4,432.76 |
| 2004-08-10 | 23,080 | 23,090 | 22,960 | 23,050 | 47,800 | 4,329.45 |
| 2004-08-09 | 22,900 | 23,260 | 22,720 | 23,070 | 52,700 | 4,333.21 |
| 2004-08-06 | 23,260 | 23,320 | 23,000 | 23,320 | 100,500 | 4,380.17 |
| 2004-08-05 | 23,530 | 23,600 | 23,240 | 23,400 | 73,200 | 4,395.19 |
| 2004-08-04 | 23,400 | 23,490 | 23,160 | 23,230 | 103,100 | 4,363.26 |
| 2004-08-03 | 23,760 | 23,810 | 23,380 | 23,690 | 88,200 | 4,449.66 |
| 2004-08-02 | 23,800 | 23,850 | 23,610 | 23,610 | 88,800 | 4,434.64 |
| 2004-07-30 | 23,640 | 23,910 | 23,500 | 23,560 | 225,700 | 4,425.24 |
| 2004-07-29 | 23,270 | 23,360 | 23,120 | 23,240 | 178,000 | 4,365.14 |
| 2004-07-28 | 23,010 | 23,310 | 22,950 | 23,100 | 108,900 | 4,338.84 |
| 2004-07-27 | 22,700 | 22,960 | 22,480 | 22,760 | 133,000 | 4,274.98 |
| 2004-07-26 | 22,370 | 22,630 | 22,360 | 22,560 | 167,000 | 4,237.42 |
| 2004-07-23 | 22,930 | 22,960 | 22,480 | 22,630 | 219,800 | 4,250.56 |
| 2004-07-22 | 23,370 | 23,380 | 23,050 | 23,100 | 175,300 | 4,338.84 |
| 2004-07-21 | 23,600 | 23,980 | 23,600 | 23,960 | 87,600 | 4,500.38 |
| 2004-07-20 | 23,560 | 23,750 | 23,310 | 23,570 | 184,300 | 4,427.12 |
| 2004-07-16 | 23,710 | 24,380 | 23,410 | 24,270 | 309,500 | 4,558.60 |
| 2004-07-15 | 23,670 | 23,680 | 23,020 | 23,110 | 176,500 | 4,340.72 |
| 2004-07-14 | 24,050 | 24,280 | 23,800 | 23,970 | 134,800 | 4,502.25 |
| 2004-07-13 | 23,960 | 24,040 | 23,690 | 23,970 | 93,100 | 4,502.25 |
| 2004-07-12 | 24,490 | 24,540 | 24,100 | 24,230 | 99,700 | 4,551.09 |
| 2004-07-09 | 24,130 | 24,370 | 24,040 | 24,240 | 172,400 | 4,552.97 |
| 2004-07-08 | 24,160 | 24,200 | 24,010 | 24,130 | 129,200 | 4,532.31 |
| 2004-07-07 | 23,900 | 24,420 | 23,900 | 24,380 | 129,000 | 4,579.26 |
| 2004-07-06 | 24,570 | 24,600 | 24,280 | 24,290 | 67,300 | 4,562.36 |
| 2004-07-05 | 24,890 | 24,920 | 24,560 | 24,690 | 78,800 | 4,637.49 |
| 2004-07-02 | 25,050 | 25,100 | 24,830 | 24,830 | 173,300 | 4,663.79 |
| 2004-07-01 | 24,810 | 25,240 | 24,800 | 25,170 | 197,300 | 4,727.65 |
| 2004-06-30 | 25,110 | 25,160 | 24,850 | 24,890 | 116,800 | 4,675.06 |
| 2004-06-29 | 25,270 | 25,280 | 25,050 | 25,260 | 55,800 | 4,744.55 |
| 2004-06-28 | 25,110 | 25,280 | 25,110 | 25,280 | 63,800 | 4,748.31 |
| 2004-06-25 | 24,950 | 25,250 | 24,780 | 25,230 | 93,000 | 4,738.92 |
| 2004-06-24 | 24,720 | 24,790 | 24,440 | 24,650 | 61,300 | 4,629.98 |
| 2004-06-23 | 24,680 | 24,690 | 24,310 | 24,410 | 122,300 | 4,584.90 |
| 2004-06-22 | 24,460 | 24,760 | 24,460 | 24,680 | 94,600 | 4,635.61 |
| 2004-06-21 | 25,020 | 25,750 | 25,020 | 25,060 | 103,100 | 4,706.99 |
| 2004-06-18 | 25,590 | 25,750 | 25,030 | 25,300 | 87,800 | 4,752.07 |
| 2004-06-17 | 25,440 | 25,670 | 25,300 | 25,310 | 81,700 | 4,753.94 |
| 2004-06-16 | 25,550 | 26,000 | 25,450 | 25,600 | 156,700 | 4,808.41 |
| 2004-06-15 | 25,560 | 25,700 | 25,140 | 25,400 | 180,400 | 4,770.85 |
| 2004-06-14 | 26,270 | 26,310 | 25,790 | 26,050 | 86,000 | 4,892.94 |
| 2004-06-11 | 26,700 | 26,850 | 26,360 | 26,570 | 187,000 | 4,990.61 |
| 2004-06-10 | 25,790 | 26,480 | 25,540 | 26,360 | 137,200 | 4,951.16 |
| 2004-06-09 | 26,060 | 26,200 | 25,750 | 25,810 | 64,000 | 4,847.86 |
| 2004-06-08 | 26,670 | 26,760 | 26,270 | 26,360 | 87,800 | 4,951.16 |
| 2004-06-07 | 25,890 | 26,490 | 25,890 | 26,370 | 92,700 | 4,953.04 |
| 2004-06-04 | 25,390 | 25,800 | 25,100 | 25,800 | 97,000 | 4,845.98 |
| 2004-06-03 | 25,870 | 26,000 | 24,820 | 25,090 | 102,900 | 4,712.62 |
| 2004-06-02 | 25,900 | 25,900 | 25,640 | 25,870 | 78,700 | 4,859.13 |
| 2004-06-01 | 25,700 | 25,950 | 25,470 | 25,920 | 85,500 | 4,868.52 |
| 2004-05-31 | 25,810 | 25,840 | 25,400 | 25,690 | 80,900 | 4,825.32 |
| 2004-05-28 | 25,480 | 25,970 | 25,450 | 25,550 | 169,900 | 4,799.02 |
| 2004-05-27 | 24,990 | 25,160 | 24,840 | 24,980 | 111,600 | 4,691.96 |
| 2004-05-26 | 24,960 | 25,090 | 24,660 | 24,660 | 106,300 | 4,631.86 |
| 2004-05-25 | 25,040 | 25,070 | 24,210 | 24,400 | 167,700 | 4,583.02 |
| 2004-05-24 | 24,450 | 24,950 | 24,440 | 24,910 | 230,700 | 4,678.81 |
| 2004-05-21 | 23,900 | 24,110 | 23,890 | 24,050 | 86,300 | 4,517.28 |
| 2004-05-20 | 24,180 | 24,410 | 24,010 | 24,100 | 138,100 | 4,526.67 |
| 2004-05-19 | 23,400 | 24,300 | 23,310 | 24,170 | 233,900 | 4,539.82 |
| 2004-05-18 | 22,980 | 23,370 | 22,830 | 23,150 | 170,000 | 4,348.23 |
| 2004-05-17 | 23,630 | 23,750 | 22,680 | 22,680 | 207,600 | 4,259.96 |
| 2004-05-14 | 24,190 | 24,600 | 23,880 | 24,230 | 212,800 | 4,551.09 |
| 2004-05-13 | 25,030 | 25,140 | 24,300 | 24,490 | 154,800 | 4,599.92 |
| 2004-05-12 | 26,390 | 26,390 | 24,780 | 25,330 | 208,500 | 4,757.70 |
| 2004-05-11 | 24,650 | 25,000 | 24,300 | 24,890 | 155,000 | 4,675.06 |
| 2004-05-10 | 25,410 | 25,800 | 24,510 | 24,800 | 152,600 | 4,658.15 |
| 2004-05-07 | 26,000 | 26,170 | 25,900 | 26,010 | 118,100 | 4,885.42 |
| 2004-05-06 | 26,250 | 26,430 | 26,240 | 26,300 | 128,100 | 4,939.90 |
| 2004-04-30 | 26,330 | 26,500 | 26,250 | 26,500 | 135,200 | 4,977.46 |
| 2004-04-28 | 26,980 | 27,300 | 26,910 | 26,910 | 159,100 | 5,054.47 |
| 2004-04-27 | 27,840 | 27,970 | 27,270 | 27,280 | 114,600 | 5,123.97 |
| 2004-04-26 | 28,200 | 28,410 | 27,930 | 27,930 | 138,500 | 5,246.06 |
| 2004-04-23 | 27,700 | 28,370 | 27,620 | 28,330 | 147,200 | 5,321.19 |
| 2004-04-22 | 27,830 | 27,830 | 27,300 | 27,400 | 112,400 | 5,146.51 |
| 2004-04-21 | 27,500 | 27,690 | 27,310 | 27,550 | 81,700 | 5,174.68 |
| 2004-04-20 | 27,500 | 27,700 | 26,980 | 27,540 | 162,300 | 5,172.80 |
| 2004-04-19 | 27,730 | 27,890 | 27,400 | 27,540 | 132,500 | 5,172.80 |
| 2004-04-16 | 27,450 | 27,910 | 27,030 | 27,430 | 223,600 | 5,152.14 |
| 2004-04-15 | 27,300 | 27,500 | 26,200 | 26,390 | 179,800 | 4,956.80 |
| 2004-04-14 | 27,350 | 27,810 | 27,350 | 27,550 | 147,200 | 5,174.68 |
| 2004-04-13 | 27,100 | 28,180 | 27,070 | 27,590 | 264,100 | 5,182.19 |
| 2004-04-12 | 26,590 | 26,950 | 26,590 | 26,890 | 74,400 | 5,050.71 |
| 2004-04-09 | 27,000 | 27,000 | 26,570 | 26,580 | 63,200 | 4,992.49 |
| 2004-04-08 | 27,000 | 27,100 | 26,550 | 26,700 | 126,800 | 5,015.03 |
| 2004-04-07 | 27,650 | 27,950 | 27,260 | 27,260 | 196,300 | 5,120.21 |
| 2004-04-06 | 28,000 | 28,050 | 27,070 | 27,450 | 221,800 | 5,155.90 |
| 2004-04-05 | 27,090 | 28,300 | 27,050 | 27,720 | 310,900 | 5,206.61 |
| 2004-04-02 | 25,500 | 25,990 | 25,440 | 25,880 | 158,500 | 4,861.01 |
| 2004-04-01 | 25,080 | 25,370 | 24,840 | 24,840 | 118,400 | 4,665.67 |
| 2004-03-31 | 25,590 | 25,630 | 25,360 | 25,360 | 128,400 | 4,763.34 |
| 2004-03-30 | 25,890 | 25,920 | 25,550 | 25,670 | 94,900 | 4,821.56 |
| 2004-03-29 | 25,470 | 25,760 | 25,360 | 25,450 | 116,200 | 4,780.24 |
| 2004-03-26 | 24,850 | 25,310 | 24,750 | 25,270 | 216,300 | 4,746.43 |
| 2004-03-25 | 23,780 | 24,000 | 23,520 | 24,000 | 114,400 | 4,507.89 |
| 2004-03-24 | 24,040 | 24,300 | 23,460 | 23,490 | 150,700 | 4,412.10 |
| 2004-03-23 | 23,770 | 24,460 | 23,640 | 24,310 | 192,400 | 4,566.12 |
| 2004-03-22 | 23,570 | 23,890 | 23,480 | 23,800 | 148,200 | 4,470.32 |
| 2004-03-19 | 23,230 | 23,490 | 23,230 | 23,400 | 89,500 | 4,395.19 |
| 2004-03-18 | 23,830 | 23,850 | 23,470 | 23,500 | 107,700 | 4,413.97 |
| 2004-03-17 | 23,530 | 23,670 | 23,170 | 23,530 | 181,100 | 4,419.61 |
| 2004-03-16 | 23,480 | 23,480 | 22,910 | 22,930 | 106,900 | 4,306.91 |
| 2004-03-15 | 23,700 | 23,850 | 23,200 | 23,490 | 164,200 | 4,412.10 |
| 2004-03-12 | 23,200 | 23,290 | 22,940 | 23,100 | 160,900 | 4,338.84 |
| 2004-03-11 | 22,790 | 23,190 | 22,600 | 23,100 | 86,300 | 4,338.84 |
| 2004-03-10 | 23,400 | 23,400 | 22,800 | 22,950 | 96,200 | 4,310.67 |
| 2004-03-09 | 23,590 | 23,590 | 23,160 | 23,400 | 93,400 | 4,395.19 |
| 2004-03-08 | 23,880 | 23,930 | 23,650 | 23,730 | 96,600 | 4,457.18 |
| 2004-03-05 | 23,940 | 23,940 | 23,450 | 23,620 | 99,700 | 4,436.51 |
| 2004-03-04 | 23,600 | 23,850 | 23,600 | 23,750 | 90,000 | 4,460.93 |
| 2004-03-03 | 23,320 | 23,590 | 23,320 | 23,500 | 119,500 | 4,413.97 |
| 2004-03-02 | 23,300 | 23,740 | 23,170 | 23,740 | 150,700 | 4,459.05 |
| 2004-03-01 | 23,000 | 23,280 | 22,500 | 23,280 | 148,900 | 4,372.65 |
| 2004-02-27 | 22,240 | 22,580 | 22,200 | 22,530 | 97,100 | 4,231.78 |
| 2004-02-26 | 21,650 | 22,080 | 21,650 | 22,030 | 95,400 | 4,137.87 |
| 2004-02-25 | 21,810 | 22,000 | 21,670 | 21,740 | 89,700 | 4,083.40 |
| 2004-02-24 | 22,260 | 22,260 | 21,830 | 22,110 | 86,600 | 4,152.89 |
| 2004-02-23 | 22,250 | 22,680 | 22,190 | 22,270 | 88,900 | 4,182.95 |
| 2004-02-20 | 22,210 | 22,420 | 22,010 | 22,160 | 90,800 | 4,162.28 |
| 2004-02-19 | 22,490 | 22,500 | 22,300 | 22,500 | 138,200 | 4,226.15 |
| 2004-02-18 | 22,270 | 22,270 | 22,130 | 22,200 | 120,000 | 4,169.80 |
| 2004-02-17 | 21,630 | 22,040 | 21,500 | 21,970 | 116,700 | 4,126.60 |
| 2004-02-16 | 21,610 | 21,750 | 21,490 | 21,590 | 116,400 | 4,055.22 |
| 2004-02-13 | 21,930 | 21,980 | 21,640 | 21,770 | 79,700 | 4,089.03 |
| 2004-02-12 | 22,010 | 22,320 | 21,770 | 21,770 | 172,200 | 4,089.03 |
| 2004-02-10 | 22,060 | 22,450 | 21,820 | 21,910 | 118,900 | 4,115.33 |
| 2004-02-09 | 22,450 | 22,680 | 22,220 | 22,320 | 87,400 | 4,192.34 |
| 2004-02-06 | 21,980 | 22,420 | 21,830 | 22,330 | 206,800 | 4,194.21 |
| 2004-02-05 | 21,280 | 21,460 | 21,150 | 21,410 | 98,900 | 4,021.41 |
| 2004-02-04 | 21,700 | 21,740 | 21,300 | 21,300 | 103,300 | 4,000.75 |
| 2004-02-03 | 22,000 | 22,080 | 21,660 | 21,940 | 115,900 | 4,120.96 |
| 2004-02-02 | 22,000 | 22,100 | 21,910 | 21,950 | 131,300 | 4,122.84 |
| 2004-01-30 | 22,140 | 22,210 | 21,970 | 21,990 | 167,800 | 4,130.35 |
| 2004-01-29 | 22,300 | 22,630 | 22,060 | 22,440 | 154,100 | 4,214.88 |
| 2004-01-28 | 22,760 | 22,760 | 22,340 | 22,420 | 200,700 | 4,211.12 |
| 2004-01-27 | 23,600 | 23,600 | 23,050 | 23,060 | 120,800 | 4,331.33 |
| 2004-01-26 | 23,380 | 23,490 | 23,000 | 23,250 | 81,500 | 4,367.02 |
| 2004-01-23 | 24,080 | 24,080 | 23,570 | 23,680 | 91,700 | 4,447.78 |
| 2004-01-22 | 23,800 | 23,950 | 23,570 | 23,780 | 89,900 | 4,466.57 |
| 2004-01-21 | 23,860 | 24,030 | 23,500 | 23,600 | 123,600 | 4,432.76 |
| 2004-01-20 | 23,870 | 24,090 | 23,720 | 23,850 | 68,100 | 4,479.71 |
| 2004-01-19 | 23,800 | 23,890 | 23,610 | 23,800 | 108,700 | 4,470.32 |
| 2004-01-16 | 23,030 | 23,700 | 22,900 | 23,610 | 99,700 | 4,434.64 |
| 2004-01-15 | 23,490 | 23,500 | 23,030 | 23,130 | 78,900 | 4,344.48 |
| 2004-01-14 | 23,550 | 23,550 | 23,130 | 23,390 | 73,500 | 4,393.31 |
| 2004-01-13 | 24,000 | 24,000 | 23,120 | 23,500 | 114,900 | 4,413.97 |
| 2004-01-09 | 23,430 | 23,800 | 23,130 | 23,800 | 185,100 | 4,470.32 |
| 2004-01-08 | 23,260 | 23,260 | 22,760 | 22,830 | 97,100 | 4,288.13 |
| 2004-01-07 | 22,500 | 22,670 | 22,330 | 22,660 | 154,200 | 4,256.20 |
| 2004-01-06 | 23,280 | 23,300 | 22,710 | 22,800 | 107,500 | 4,282.49 |
| 2004-01-05 | 22,890 | 22,980 | 22,790 | 22,980 | 50,500 | 4,316.30 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
