6925 ウシオ電機(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 | 1,908 | 1,915 | 1,892 | 1,915 | 120,000 | 1,915 |
| 2004-12-29 | 1,905 | 1,914 | 1,890 | 1,900 | 297,000 | 1,900 |
| 2004-12-28 | 1,896 | 1,909 | 1,895 | 1,908 | 188,000 | 1,908 |
| 2004-12-27 | 1,875 | 1,910 | 1,873 | 1,909 | 435,000 | 1,909 |
| 2004-12-24 | 1,868 | 1,882 | 1,867 | 1,875 | 285,000 | 1,875 |
| 2004-12-22 | 1,876 | 1,885 | 1,855 | 1,878 | 307,000 | 1,878 |
| 2004-12-21 | 1,865 | 1,878 | 1,864 | 1,876 | 389,000 | 1,876 |
| 2004-12-20 | 1,843 | 1,864 | 1,841 | 1,852 | 468,000 | 1,852 |
| 2004-12-17 | 1,840 | 1,848 | 1,831 | 1,843 | 303,000 | 1,843 |
| 2004-12-16 | 1,811 | 1,858 | 1,811 | 1,839 | 446,000 | 1,839 |
| 2004-12-15 | 1,806 | 1,840 | 1,785 | 1,836 | 472,000 | 1,836 |
| 2004-12-14 | 1,810 | 1,810 | 1,771 | 1,803 | 1,459,000 | 1,803 |
| 2004-12-13 | 1,818 | 1,824 | 1,811 | 1,822 | 300,000 | 1,822 |
| 2004-12-10 | 1,826 | 1,829 | 1,816 | 1,820 | 431,000 | 1,820 |
| 2004-12-09 | 1,818 | 1,835 | 1,815 | 1,823 | 834,000 | 1,823 |
| 2004-12-08 | 1,856 | 1,862 | 1,830 | 1,848 | 450,000 | 1,848 |
| 2004-12-07 | 1,877 | 1,882 | 1,862 | 1,872 | 387,000 | 1,872 |
| 2004-12-06 | 1,860 | 1,885 | 1,854 | 1,876 | 338,000 | 1,876 |
| 2004-12-03 | 1,876 | 1,898 | 1,876 | 1,890 | 299,000 | 1,890 |
| 2004-12-02 | 1,845 | 1,876 | 1,845 | 1,876 | 436,000 | 1,876 |
| 2004-12-01 | 1,864 | 1,867 | 1,833 | 1,834 | 632,000 | 1,834 |
| 2004-11-30 | 1,881 | 1,890 | 1,875 | 1,884 | 285,000 | 1,884 |
| 2004-11-29 | 1,875 | 1,909 | 1,875 | 1,897 | 332,000 | 1,897 |
| 2004-11-26 | 1,892 | 1,910 | 1,890 | 1,901 | 232,000 | 1,901 |
| 2004-11-25 | 1,905 | 1,911 | 1,893 | 1,908 | 190,000 | 1,908 |
| 2004-11-24 | 1,900 | 1,937 | 1,900 | 1,922 | 383,000 | 1,922 |
| 2004-11-22 | 1,909 | 1,909 | 1,873 | 1,897 | 361,000 | 1,897 |
| 2004-11-19 | 1,880 | 1,921 | 1,880 | 1,908 | 386,000 | 1,908 |
| 2004-11-18 | 1,884 | 1,911 | 1,871 | 1,884 | 308,000 | 1,884 |
| 2004-11-17 | 1,854 | 1,885 | 1,850 | 1,865 | 454,000 | 1,865 |
| 2004-11-16 | 1,888 | 1,906 | 1,870 | 1,884 | 463,000 | 1,884 |
| 2004-11-15 | 1,853 | 1,910 | 1,849 | 1,909 | 465,000 | 1,909 |
| 2004-11-12 | 1,822 | 1,886 | 1,819 | 1,870 | 550,000 | 1,870 |
| 2004-11-11 | 1,870 | 1,893 | 1,851 | 1,852 | 212,000 | 1,852 |
| 2004-11-10 | 1,880 | 1,891 | 1,870 | 1,881 | 243,000 | 1,881 |
| 2004-11-09 | 1,891 | 1,900 | 1,890 | 1,891 | 192,000 | 1,891 |
| 2004-11-08 | 1,894 | 1,910 | 1,886 | 1,892 | 227,000 | 1,892 |
| 2004-11-05 | 1,891 | 1,912 | 1,885 | 1,891 | 300,000 | 1,891 |
| 2004-11-04 | 1,923 | 1,923 | 1,890 | 1,903 | 254,000 | 1,903 |
| 2004-11-02 | 1,873 | 1,912 | 1,873 | 1,908 | 379,000 | 1,908 |
| 2004-11-01 | 1,866 | 1,875 | 1,851 | 1,872 | 233,000 | 1,872 |
| 2004-10-29 | 1,859 | 1,859 | 1,830 | 1,836 | 283,000 | 1,836 |
| 2004-10-28 | 1,843 | 1,866 | 1,834 | 1,859 | 241,000 | 1,859 |
| 2004-10-27 | 1,833 | 1,839 | 1,815 | 1,830 | 182,000 | 1,830 |
| 2004-10-26 | 1,801 | 1,820 | 1,801 | 1,803 | 137,000 | 1,803 |
| 2004-10-25 | 1,826 | 1,838 | 1,797 | 1,821 | 174,000 | 1,821 |
| 2004-10-22 | 1,837 | 1,867 | 1,837 | 1,855 | 199,000 | 1,855 |
| 2004-10-21 | 1,837 | 1,860 | 1,815 | 1,836 | 276,000 | 1,836 |
| 2004-10-20 | 1,849 | 1,849 | 1,822 | 1,838 | 259,000 | 1,838 |
| 2004-10-19 | 1,825 | 1,860 | 1,822 | 1,848 | 209,000 | 1,848 |
| 2004-10-18 | 1,813 | 1,841 | 1,801 | 1,809 | 130,000 | 1,809 |
| 2004-10-15 | 1,819 | 1,819 | 1,805 | 1,812 | 185,000 | 1,812 |
| 2004-10-14 | 1,830 | 1,834 | 1,818 | 1,818 | 267,000 | 1,818 |
| 2004-10-13 | 1,800 | 1,830 | 1,787 | 1,821 | 327,000 | 1,821 |
| 2004-10-12 | 1,848 | 1,848 | 1,802 | 1,810 | 238,000 | 1,810 |
| 2004-10-08 | 1,843 | 1,865 | 1,842 | 1,849 | 241,000 | 1,849 |
| 2004-10-07 | 1,889 | 1,890 | 1,873 | 1,873 | 221,000 | 1,873 |
| 2004-10-06 | 1,853 | 1,880 | 1,828 | 1,873 | 361,000 | 1,873 |
| 2004-10-05 | 1,847 | 1,888 | 1,847 | 1,883 | 334,000 | 1,883 |
| 2004-10-04 | 1,850 | 1,886 | 1,835 | 1,875 | 322,000 | 1,875 |
| 2004-10-01 | 1,818 | 1,858 | 1,817 | 1,823 | 299,000 | 1,823 |
| 2004-09-30 | 1,795 | 1,863 | 1,790 | 1,858 | 623,000 | 1,858 |
| 2004-09-29 | 1,769 | 1,777 | 1,742 | 1,765 | 335,000 | 1,765 |
| 2004-09-28 | 1,739 | 1,779 | 1,739 | 1,769 | 278,000 | 1,769 |
| 2004-09-27 | 1,738 | 1,743 | 1,725 | 1,736 | 147,000 | 1,736 |
| 2004-09-24 | 1,750 | 1,764 | 1,734 | 1,750 | 283,000 | 1,750 |
| 2004-09-22 | 1,784 | 1,790 | 1,752 | 1,766 | 289,000 | 1,766 |
| 2004-09-21 | 1,797 | 1,797 | 1,772 | 1,775 | 303,000 | 1,775 |
| 2004-09-17 | 1,789 | 1,799 | 1,771 | 1,772 | 73,000 | 1,772 |
| 2004-09-16 | 1,791 | 1,806 | 1,784 | 1,787 | 84,000 | 1,787 |
| 2004-09-15 | 1,848 | 1,848 | 1,810 | 1,811 | 369,000 | 1,811 |
| 2004-09-14 | 1,838 | 1,843 | 1,830 | 1,834 | 353,000 | 1,834 |
| 2004-09-13 | 1,772 | 1,827 | 1,771 | 1,823 | 224,000 | 1,823 |
| 2004-09-10 | 1,768 | 1,789 | 1,761 | 1,771 | 796,000 | 1,771 |
| 2004-09-09 | 1,837 | 1,841 | 1,810 | 1,814 | 224,000 | 1,814 |
| 2004-09-08 | 1,819 | 1,843 | 1,817 | 1,842 | 302,000 | 1,842 |
| 2004-09-07 | 1,815 | 1,820 | 1,789 | 1,803 | 166,000 | 1,803 |
| 2004-09-06 | 1,780 | 1,820 | 1,760 | 1,808 | 167,000 | 1,808 |
| 2004-09-03 | 1,798 | 1,798 | 1,773 | 1,780 | 241,000 | 1,780 |
| 2004-09-02 | 1,787 | 1,805 | 1,787 | 1,790 | 234,000 | 1,790 |
| 2004-09-01 | 1,777 | 1,810 | 1,777 | 1,796 | 208,000 | 1,796 |
| 2004-08-31 | 1,799 | 1,800 | 1,782 | 1,789 | 180,000 | 1,789 |
| 2004-08-30 | 1,795 | 1,807 | 1,780 | 1,804 | 143,000 | 1,804 |
| 2004-08-27 | 1,819 | 1,819 | 1,790 | 1,802 | 139,000 | 1,802 |
| 2004-08-26 | 1,834 | 1,834 | 1,790 | 1,806 | 151,000 | 1,806 |
| 2004-08-25 | 1,790 | 1,810 | 1,750 | 1,805 | 241,000 | 1,805 |
| 2004-08-24 | 1,785 | 1,790 | 1,760 | 1,770 | 287,000 | 1,770 |
| 2004-08-23 | 1,789 | 1,798 | 1,780 | 1,785 | 164,000 | 1,785 |
| 2004-08-20 | 1,775 | 1,790 | 1,766 | 1,778 | 114,000 | 1,778 |
| 2004-08-19 | 1,745 | 1,781 | 1,736 | 1,775 | 274,000 | 1,775 |
| 2004-08-18 | 1,750 | 1,753 | 1,715 | 1,734 | 226,000 | 1,734 |
| 2004-08-17 | 1,732 | 1,745 | 1,722 | 1,728 | 374,000 | 1,728 |
| 2004-08-16 | 1,720 | 1,721 | 1,705 | 1,715 | 361,000 | 1,715 |
| 2004-08-13 | 1,770 | 1,770 | 1,749 | 1,750 | 459,000 | 1,750 |
| 2004-08-12 | 1,769 | 1,810 | 1,762 | 1,800 | 1,025,000 | 1,800 |
| 2004-08-11 | 1,808 | 1,820 | 1,782 | 1,783 | 424,000 | 1,783 |
| 2004-08-10 | 1,787 | 1,817 | 1,787 | 1,802 | 365,000 | 1,802 |
| 2004-08-09 | 1,777 | 1,794 | 1,755 | 1,784 | 267,000 | 1,784 |
| 2004-08-06 | 1,776 | 1,790 | 1,770 | 1,785 | 215,000 | 1,785 |
| 2004-08-05 | 1,801 | 1,819 | 1,796 | 1,799 | 352,000 | 1,799 |
| 2004-08-04 | 1,816 | 1,817 | 1,769 | 1,793 | 428,000 | 1,793 |
| 2004-08-03 | 1,851 | 1,860 | 1,840 | 1,857 | 233,000 | 1,857 |
| 2004-08-02 | 1,855 | 1,862 | 1,837 | 1,855 | 300,000 | 1,855 |
| 2004-07-30 | 1,820 | 1,859 | 1,820 | 1,859 | 405,000 | 1,859 |
| 2004-07-29 | 1,859 | 1,859 | 1,800 | 1,817 | 671,000 | 1,817 |
| 2004-07-28 | 1,850 | 1,850 | 1,830 | 1,833 | 485,000 | 1,833 |
| 2004-07-27 | 1,808 | 1,825 | 1,805 | 1,820 | 729,000 | 1,820 |
| 2004-07-26 | 1,780 | 1,811 | 1,772 | 1,790 | 189,000 | 1,790 |
| 2004-07-23 | 1,801 | 1,804 | 1,779 | 1,793 | 379,000 | 1,793 |
| 2004-07-22 | 1,810 | 1,810 | 1,776 | 1,787 | 389,000 | 1,787 |
| 2004-07-21 | 1,800 | 1,822 | 1,792 | 1,822 | 529,000 | 1,822 |
| 2004-07-20 | 1,800 | 1,800 | 1,769 | 1,775 | 673,000 | 1,775 |
| 2004-07-16 | 1,829 | 1,842 | 1,799 | 1,835 | 645,000 | 1,835 |
| 2004-07-15 | 1,840 | 1,862 | 1,825 | 1,854 | 720,000 | 1,854 |
| 2004-07-14 | 1,942 | 1,943 | 1,829 | 1,839 | 836,000 | 1,839 |
| 2004-07-13 | 1,950 | 1,957 | 1,936 | 1,942 | 187,000 | 1,942 |
| 2004-07-12 | 1,941 | 1,955 | 1,936 | 1,936 | 269,000 | 1,936 |
| 2004-07-09 | 1,956 | 1,966 | 1,933 | 1,966 | 280,000 | 1,966 |
| 2004-07-08 | 1,951 | 1,961 | 1,930 | 1,932 | 499,000 | 1,932 |
| 2004-07-07 | 1,946 | 1,976 | 1,931 | 1,972 | 363,000 | 1,972 |
| 2004-07-06 | 1,950 | 1,967 | 1,950 | 1,958 | 227,000 | 1,958 |
| 2004-07-05 | 1,977 | 1,982 | 1,946 | 1,953 | 161,000 | 1,953 |
| 2004-07-02 | 1,998 | 1,999 | 1,973 | 1,976 | 189,000 | 1,976 |
| 2004-07-01 | 1,980 | 2,015 | 1,980 | 1,997 | 298,000 | 1,997 |
| 2004-06-30 | 1,967 | 1,968 | 1,954 | 1,968 | 244,000 | 1,968 |
| 2004-06-29 | 1,998 | 1,998 | 1,935 | 1,966 | 420,000 | 1,966 |
| 2004-06-28 | 1,980 | 1,990 | 1,963 | 1,987 | 180,000 | 1,987 |
| 2004-06-25 | 1,986 | 1,986 | 1,964 | 1,982 | 218,000 | 1,982 |
| 2004-06-24 | 1,975 | 2,000 | 1,962 | 1,986 | 405,000 | 1,986 |
| 2004-06-23 | 1,981 | 1,994 | 1,961 | 1,974 | 274,000 | 1,974 |
| 2004-06-22 | 1,952 | 1,978 | 1,945 | 1,978 | 670,000 | 1,978 |
| 2004-06-21 | 2,030 | 2,055 | 1,977 | 1,998 | 558,000 | 1,998 |
| 2004-06-18 | 1,999 | 1,999 | 1,949 | 1,974 | 403,000 | 1,974 |
| 2004-06-17 | 1,960 | 1,997 | 1,960 | 1,992 | 452,000 | 1,992 |
| 2004-06-16 | 2,010 | 2,030 | 1,974 | 1,982 | 664,000 | 1,982 |
| 2004-06-15 | 1,923 | 1,951 | 1,907 | 1,924 | 599,000 | 1,924 |
| 2004-06-14 | 1,976 | 1,988 | 1,913 | 1,914 | 500,000 | 1,914 |
| 2004-06-11 | 2,025 | 2,035 | 1,953 | 1,958 | 612,000 | 1,958 |
| 2004-06-10 | 2,040 | 2,040 | 1,987 | 1,992 | 531,000 | 1,992 |
| 2004-06-09 | 2,030 | 2,030 | 1,981 | 2,000 | 221,000 | 2,000 |
| 2004-06-08 | 2,030 | 2,040 | 2,020 | 2,030 | 309,000 | 2,030 |
| 2004-06-07 | 2,005 | 2,070 | 2,005 | 2,045 | 559,000 | 2,045 |
| 2004-06-04 | 2,025 | 2,050 | 2,000 | 2,030 | 232,000 | 2,030 |
| 2004-06-03 | 2,030 | 2,065 | 1,991 | 2,025 | 337,000 | 2,025 |
| 2004-06-02 | 2,025 | 2,060 | 2,000 | 2,020 | 203,000 | 2,020 |
| 2004-06-01 | 2,050 | 2,065 | 2,040 | 2,065 | 421,000 | 2,065 |
| 2004-05-31 | 2,090 | 2,090 | 2,030 | 2,050 | 150,000 | 2,050 |
| 2004-05-28 | 2,095 | 2,115 | 2,085 | 2,090 | 693,000 | 2,090 |
| 2004-05-27 | 2,010 | 2,070 | 2,000 | 2,060 | 373,000 | 2,060 |
| 2004-05-26 | 1,980 | 2,035 | 1,970 | 2,010 | 540,000 | 2,010 |
| 2004-05-25 | 1,981 | 1,999 | 1,942 | 1,963 | 236,000 | 1,963 |
| 2004-05-24 | 1,973 | 2,000 | 1,959 | 1,981 | 327,000 | 1,981 |
| 2004-05-21 | 1,946 | 1,978 | 1,943 | 1,972 | 255,000 | 1,972 |
| 2004-05-20 | 1,968 | 1,988 | 1,941 | 1,967 | 329,000 | 1,967 |
| 2004-05-19 | 1,914 | 1,968 | 1,910 | 1,968 | 341,000 | 1,968 |
| 2004-05-18 | 1,889 | 1,947 | 1,878 | 1,912 | 579,000 | 1,912 |
| 2004-05-17 | 1,964 | 1,975 | 1,903 | 1,919 | 643,000 | 1,919 |
| 2004-05-14 | 1,975 | 1,988 | 1,958 | 1,963 | 446,000 | 1,963 |
| 2004-05-13 | 2,010 | 2,030 | 1,971 | 1,973 | 609,000 | 1,973 |
| 2004-05-12 | 2,025 | 2,035 | 1,971 | 2,015 | 579,000 | 2,015 |
| 2004-05-11 | 1,967 | 1,986 | 1,959 | 1,970 | 521,000 | 1,970 |
| 2004-05-10 | 2,060 | 2,060 | 1,958 | 1,958 | 499,000 | 1,958 |
| 2004-05-07 | 2,015 | 2,060 | 2,005 | 2,035 | 270,000 | 2,035 |
| 2004-05-06 | 2,100 | 2,100 | 2,025 | 2,025 | 231,000 | 2,025 |
| 2004-04-30 | 2,055 | 2,080 | 2,035 | 2,060 | 421,000 | 2,060 |
| 2004-04-28 | 2,125 | 2,125 | 2,060 | 2,090 | 292,000 | 2,090 |
| 2004-04-27 | 2,105 | 2,105 | 2,080 | 2,100 | 409,000 | 2,100 |
| 2004-04-26 | 2,140 | 2,180 | 2,135 | 2,145 | 707,000 | 2,145 |
| 2004-04-23 | 2,080 | 2,130 | 2,055 | 2,115 | 879,000 | 2,115 |
| 2004-04-22 | 2,050 | 2,120 | 2,025 | 2,065 | 1,203,000 | 2,065 |
| 2004-04-21 | 1,980 | 2,035 | 1,976 | 2,030 | 1,151,000 | 2,030 |
| 2004-04-20 | 1,895 | 1,948 | 1,895 | 1,946 | 338,000 | 1,946 |
| 2004-04-19 | 1,934 | 1,934 | 1,887 | 1,890 | 340,000 | 1,890 |
| 2004-04-16 | 1,890 | 1,925 | 1,890 | 1,906 | 258,000 | 1,906 |
| 2004-04-15 | 1,937 | 1,937 | 1,882 | 1,889 | 331,000 | 1,889 |
| 2004-04-14 | 1,929 | 1,943 | 1,908 | 1,922 | 263,000 | 1,922 |
| 2004-04-13 | 1,955 | 1,960 | 1,930 | 1,933 | 152,000 | 1,933 |
| 2004-04-12 | 1,917 | 1,962 | 1,917 | 1,953 | 223,000 | 1,953 |
| 2004-04-09 | 1,922 | 1,938 | 1,902 | 1,921 | 225,000 | 1,921 |
| 2004-04-08 | 1,970 | 1,970 | 1,923 | 1,938 | 450,000 | 1,938 |
| 2004-04-07 | 1,949 | 1,971 | 1,928 | 1,969 | 536,000 | 1,969 |
| 2004-04-06 | 1,962 | 1,962 | 1,913 | 1,942 | 582,000 | 1,942 |
| 2004-04-05 | 1,948 | 1,951 | 1,920 | 1,932 | 681,000 | 1,932 |
| 2004-04-02 | 1,870 | 1,925 | 1,870 | 1,899 | 741,000 | 1,899 |
| 2004-04-01 | 1,929 | 1,938 | 1,891 | 1,899 | 483,000 | 1,899 |
| 2004-03-31 | 1,970 | 1,971 | 1,893 | 1,925 | 406,000 | 1,925 |
| 2004-03-30 | 1,987 | 1,989 | 1,954 | 1,968 | 395,000 | 1,968 |
| 2004-03-29 | 1,962 | 1,973 | 1,934 | 1,967 | 629,000 | 1,967 |
| 2004-03-26 | 1,911 | 1,948 | 1,900 | 1,932 | 878,000 | 1,932 |
| 2004-03-25 | 1,839 | 1,859 | 1,839 | 1,859 | 559,000 | 1,859 |
| 2004-03-24 | 1,851 | 1,855 | 1,831 | 1,832 | 636,000 | 1,832 |
| 2004-03-23 | 1,870 | 1,880 | 1,821 | 1,850 | 693,000 | 1,850 |
| 2004-03-22 | 1,890 | 1,907 | 1,890 | 1,900 | 328,000 | 1,900 |
| 2004-03-19 | 1,900 | 1,911 | 1,882 | 1,890 | 307,000 | 1,890 |
| 2004-03-18 | 1,896 | 1,908 | 1,890 | 1,902 | 543,000 | 1,902 |
| 2004-03-17 | 1,887 | 1,893 | 1,866 | 1,893 | 451,000 | 1,893 |
| 2004-03-16 | 1,872 | 1,876 | 1,853 | 1,865 | 363,000 | 1,865 |
| 2004-03-15 | 1,888 | 1,889 | 1,865 | 1,871 | 521,000 | 1,871 |
| 2004-03-12 | 1,803 | 1,868 | 1,797 | 1,844 | 638,000 | 1,844 |
| 2004-03-11 | 1,856 | 1,869 | 1,830 | 1,830 | 474,000 | 1,830 |
| 2004-03-10 | 1,897 | 1,897 | 1,846 | 1,857 | 418,000 | 1,857 |
| 2004-03-09 | 1,895 | 1,900 | 1,847 | 1,867 | 714,000 | 1,867 |
| 2004-03-08 | 1,931 | 1,938 | 1,889 | 1,905 | 345,000 | 1,905 |
| 2004-03-05 | 1,919 | 1,930 | 1,907 | 1,917 | 314,000 | 1,917 |
| 2004-03-04 | 1,918 | 1,923 | 1,890 | 1,890 | 292,000 | 1,890 |
| 2004-03-03 | 1,940 | 1,957 | 1,879 | 1,900 | 761,000 | 1,900 |
| 2004-03-02 | 1,912 | 1,934 | 1,889 | 1,933 | 447,000 | 1,933 |
| 2004-03-01 | 1,911 | 1,932 | 1,888 | 1,926 | 543,000 | 1,926 |
| 2004-02-27 | 1,880 | 1,907 | 1,857 | 1,883 | 607,000 | 1,883 |
| 2004-02-26 | 1,878 | 1,879 | 1,853 | 1,859 | 513,000 | 1,859 |
| 2004-02-25 | 1,903 | 1,926 | 1,883 | 1,896 | 186,000 | 1,896 |
| 2004-02-24 | 1,945 | 1,946 | 1,900 | 1,901 | 301,000 | 1,901 |
| 2004-02-23 | 1,961 | 1,978 | 1,945 | 1,963 | 381,000 | 1,963 |
| 2004-02-20 | 1,941 | 1,965 | 1,925 | 1,963 | 421,000 | 1,963 |
| 2004-02-19 | 1,927 | 1,937 | 1,912 | 1,935 | 310,000 | 1,935 |
| 2004-02-18 | 1,907 | 1,927 | 1,856 | 1,887 | 181,000 | 1,887 |
| 2004-02-17 | 1,867 | 1,909 | 1,867 | 1,907 | 142,000 | 1,907 |
| 2004-02-16 | 1,881 | 1,881 | 1,861 | 1,867 | 168,000 | 1,867 |
| 2004-02-13 | 1,830 | 1,856 | 1,826 | 1,852 | 143,000 | 1,852 |
| 2004-02-12 | 1,887 | 1,900 | 1,824 | 1,832 | 370,000 | 1,832 |
| 2004-02-10 | 1,866 | 1,920 | 1,866 | 1,904 | 93,000 | 1,904 |
| 2004-02-09 | 1,881 | 1,931 | 1,881 | 1,890 | 393,000 | 1,890 |
| 2004-02-06 | 1,872 | 1,898 | 1,869 | 1,880 | 169,000 | 1,880 |
| 2004-02-05 | 1,864 | 1,887 | 1,854 | 1,868 | 527,000 | 1,868 |
| 2004-02-04 | 1,957 | 1,957 | 1,875 | 1,894 | 339,000 | 1,894 |
| 2004-02-03 | 1,964 | 1,990 | 1,906 | 1,959 | 637,000 | 1,959 |
| 2004-02-02 | 1,955 | 2,030 | 1,928 | 1,964 | 1,154,000 | 1,964 |
| 2004-01-30 | 1,929 | 1,965 | 1,905 | 1,927 | 992,000 | 1,927 |
| 2004-01-29 | 1,836 | 1,836 | 1,800 | 1,829 | 242,000 | 1,829 |
| 2004-01-28 | 1,808 | 1,853 | 1,808 | 1,839 | 172,000 | 1,839 |
| 2004-01-27 | 1,856 | 1,876 | 1,834 | 1,838 | 312,000 | 1,838 |
| 2004-01-26 | 1,840 | 1,872 | 1,837 | 1,867 | 307,000 | 1,867 |
| 2004-01-23 | 1,867 | 1,881 | 1,852 | 1,867 | 271,000 | 1,867 |
| 2004-01-22 | 1,900 | 1,900 | 1,856 | 1,867 | 543,000 | 1,867 |
| 2004-01-21 | 1,930 | 1,939 | 1,903 | 1,915 | 591,000 | 1,915 |
| 2004-01-20 | 1,940 | 1,942 | 1,922 | 1,934 | 512,000 | 1,934 |
| 2004-01-19 | 1,884 | 1,927 | 1,884 | 1,914 | 680,000 | 1,914 |
| 2004-01-16 | 1,825 | 1,850 | 1,815 | 1,835 | 381,000 | 1,835 |
| 2004-01-15 | 1,821 | 1,842 | 1,820 | 1,825 | 430,000 | 1,825 |
| 2004-01-14 | 1,775 | 1,823 | 1,774 | 1,820 | 390,000 | 1,820 |
| 2004-01-13 | 1,852 | 1,863 | 1,780 | 1,782 | 972,000 | 1,782 |
| 2004-01-09 | 1,777 | 1,846 | 1,777 | 1,835 | 1,010,000 | 1,835 |
| 2004-01-08 | 1,762 | 1,780 | 1,761 | 1,769 | 333,000 | 1,769 |
| 2004-01-07 | 1,799 | 1,800 | 1,780 | 1,783 | 327,000 | 1,783 |
| 2004-01-06 | 1,810 | 1,810 | 1,765 | 1,769 | 380,000 | 1,769 |
| 2004-01-05 | 1,793 | 1,813 | 1,792 | 1,808 | 239,000 | 1,808 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
