6952 カシオ計算機(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 | 1,578 | 1,582 | 1,573 | 1,581 | 393,200 | 1,581 |
| 2004-12-29 | 1,578 | 1,587 | 1,566 | 1,566 | 916,400 | 1,566 |
| 2004-12-28 | 1,562 | 1,582 | 1,561 | 1,577 | 767,100 | 1,577 |
| 2004-12-27 | 1,575 | 1,578 | 1,566 | 1,568 | 660,500 | 1,568 |
| 2004-12-24 | 1,555 | 1,577 | 1,555 | 1,574 | 895,600 | 1,574 |
| 2004-12-22 | 1,545 | 1,558 | 1,543 | 1,555 | 810,900 | 1,555 |
| 2004-12-21 | 1,541 | 1,556 | 1,538 | 1,545 | 1,111,500 | 1,545 |
| 2004-12-20 | 1,515 | 1,540 | 1,502 | 1,540 | 1,084,700 | 1,540 |
| 2004-12-17 | 1,524 | 1,536 | 1,512 | 1,514 | 1,268,300 | 1,514 |
| 2004-12-16 | 1,517 | 1,533 | 1,514 | 1,524 | 1,394,200 | 1,524 |
| 2004-12-15 | 1,498 | 1,519 | 1,498 | 1,514 | 803,900 | 1,514 |
| 2004-12-14 | 1,500 | 1,515 | 1,487 | 1,507 | 1,495,800 | 1,507 |
| 2004-12-13 | 1,480 | 1,539 | 1,474 | 1,498 | 2,236,300 | 1,498 |
| 2004-12-10 | 1,478 | 1,484 | 1,467 | 1,475 | 4,840,600 | 1,475 |
| 2004-12-09 | 1,478 | 1,483 | 1,435 | 1,438 | 841,800 | 1,438 |
| 2004-12-08 | 1,440 | 1,470 | 1,432 | 1,458 | 915,200 | 1,458 |
| 2004-12-07 | 1,450 | 1,474 | 1,449 | 1,467 | 785,200 | 1,467 |
| 2004-12-06 | 1,456 | 1,467 | 1,451 | 1,459 | 593,000 | 1,459 |
| 2004-12-03 | 1,463 | 1,479 | 1,460 | 1,475 | 1,168,500 | 1,475 |
| 2004-12-02 | 1,433 | 1,450 | 1,420 | 1,440 | 1,140,100 | 1,440 |
| 2004-12-01 | 1,405 | 1,419 | 1,392 | 1,406 | 599,100 | 1,406 |
| 2004-11-30 | 1,431 | 1,431 | 1,406 | 1,417 | 614,700 | 1,417 |
| 2004-11-29 | 1,410 | 1,442 | 1,410 | 1,431 | 550,500 | 1,431 |
| 2004-11-26 | 1,434 | 1,434 | 1,406 | 1,409 | 575,000 | 1,409 |
| 2004-11-25 | 1,404 | 1,426 | 1,396 | 1,425 | 746,000 | 1,425 |
| 2004-11-24 | 1,385 | 1,425 | 1,375 | 1,405 | 794,900 | 1,405 |
| 2004-11-22 | 1,386 | 1,397 | 1,366 | 1,383 | 1,472,300 | 1,383 |
| 2004-11-19 | 1,433 | 1,444 | 1,421 | 1,426 | 707,400 | 1,426 |
| 2004-11-18 | 1,442 | 1,448 | 1,425 | 1,433 | 1,300,600 | 1,433 |
| 2004-11-17 | 1,420 | 1,443 | 1,418 | 1,438 | 1,875,300 | 1,438 |
| 2004-11-16 | 1,417 | 1,425 | 1,410 | 1,417 | 1,523,700 | 1,417 |
| 2004-11-15 | 1,390 | 1,418 | 1,380 | 1,416 | 2,389,100 | 1,416 |
| 2004-11-12 | 1,340 | 1,368 | 1,340 | 1,366 | 2,078,900 | 1,366 |
| 2004-11-11 | 1,349 | 1,361 | 1,334 | 1,334 | 1,473,100 | 1,334 |
| 2004-11-10 | 1,346 | 1,352 | 1,331 | 1,339 | 757,000 | 1,339 |
| 2004-11-09 | 1,331 | 1,355 | 1,330 | 1,344 | 1,021,200 | 1,344 |
| 2004-11-08 | 1,335 | 1,336 | 1,320 | 1,330 | 1,012,200 | 1,330 |
| 2004-11-05 | 1,322 | 1,339 | 1,312 | 1,319 | 1,812,900 | 1,319 |
| 2004-11-04 | 1,325 | 1,325 | 1,290 | 1,307 | 818,000 | 1,307 |
| 2004-11-02 | 1,301 | 1,308 | 1,282 | 1,301 | 2,239,700 | 1,301 |
| 2004-11-01 | 1,259 | 1,259 | 1,229 | 1,241 | 1,373,700 | 1,241 |
| 2004-10-29 | 1,270 | 1,270 | 1,241 | 1,259 | 714,500 | 1,259 |
| 2004-10-28 | 1,250 | 1,273 | 1,250 | 1,269 | 928,600 | 1,269 |
| 2004-10-27 | 1,230 | 1,245 | 1,222 | 1,231 | 470,600 | 1,231 |
| 2004-10-26 | 1,226 | 1,240 | 1,218 | 1,227 | 1,128,200 | 1,227 |
| 2004-10-25 | 1,248 | 1,255 | 1,225 | 1,243 | 1,052,600 | 1,243 |
| 2004-10-22 | 1,300 | 1,300 | 1,283 | 1,288 | 408,100 | 1,288 |
| 2004-10-21 | 1,301 | 1,304 | 1,277 | 1,288 | 470,200 | 1,288 |
| 2004-10-20 | 1,305 | 1,319 | 1,282 | 1,288 | 752,500 | 1,288 |
| 2004-10-19 | 1,316 | 1,338 | 1,313 | 1,325 | 801,100 | 1,325 |
| 2004-10-18 | 1,290 | 1,298 | 1,287 | 1,293 | 355,100 | 1,293 |
| 2004-10-15 | 1,312 | 1,314 | 1,281 | 1,295 | 733,900 | 1,295 |
| 2004-10-14 | 1,312 | 1,326 | 1,307 | 1,316 | 696,100 | 1,316 |
| 2004-10-13 | 1,320 | 1,343 | 1,314 | 1,326 | 618,500 | 1,326 |
| 2004-10-12 | 1,343 | 1,350 | 1,312 | 1,320 | 1,086,700 | 1,320 |
| 2004-10-08 | 1,348 | 1,367 | 1,346 | 1,363 | 1,009,600 | 1,363 |
| 2004-10-07 | 1,388 | 1,392 | 1,367 | 1,367 | 1,515,500 | 1,367 |
| 2004-10-06 | 1,344 | 1,371 | 1,343 | 1,368 | 1,064,700 | 1,368 |
| 2004-10-05 | 1,375 | 1,385 | 1,348 | 1,359 | 1,804,300 | 1,359 |
| 2004-10-04 | 1,325 | 1,355 | 1,318 | 1,352 | 1,578,300 | 1,352 |
| 2004-10-01 | 1,310 | 1,324 | 1,302 | 1,305 | 691,600 | 1,305 |
| 2004-09-30 | 1,300 | 1,322 | 1,290 | 1,299 | 1,114,000 | 1,299 |
| 2004-09-29 | 1,277 | 1,279 | 1,254 | 1,269 | 1,519,300 | 1,269 |
| 2004-09-28 | 1,285 | 1,287 | 1,263 | 1,279 | 1,074,300 | 1,279 |
| 2004-09-27 | 1,299 | 1,300 | 1,285 | 1,290 | 835,000 | 1,290 |
| 2004-09-24 | 1,307 | 1,312 | 1,292 | 1,301 | 1,226,700 | 1,301 |
| 2004-09-22 | 1,364 | 1,365 | 1,311 | 1,327 | 1,370,900 | 1,327 |
| 2004-09-21 | 1,339 | 1,339 | 1,316 | 1,327 | 500,500 | 1,327 |
| 2004-09-17 | 1,325 | 1,334 | 1,314 | 1,319 | 1,174,300 | 1,319 |
| 2004-09-16 | 1,330 | 1,350 | 1,325 | 1,338 | 909,000 | 1,338 |
| 2004-09-15 | 1,381 | 1,386 | 1,350 | 1,350 | 1,111,700 | 1,350 |
| 2004-09-14 | 1,402 | 1,404 | 1,373 | 1,380 | 1,344,500 | 1,380 |
| 2004-09-13 | 1,351 | 1,385 | 1,350 | 1,382 | 2,385,500 | 1,382 |
| 2004-09-10 | 1,305 | 1,332 | 1,300 | 1,331 | 4,573,400 | 1,331 |
| 2004-09-09 | 1,360 | 1,361 | 1,317 | 1,325 | 2,305,300 | 1,325 |
| 2004-09-08 | 1,394 | 1,395 | 1,361 | 1,363 | 1,056,700 | 1,363 |
| 2004-09-07 | 1,392 | 1,394 | 1,375 | 1,385 | 893,000 | 1,385 |
| 2004-09-06 | 1,380 | 1,399 | 1,361 | 1,385 | 1,512,100 | 1,385 |
| 2004-09-03 | 1,404 | 1,416 | 1,377 | 1,388 | 899,000 | 1,388 |
| 2004-09-02 | 1,420 | 1,424 | 1,393 | 1,403 | 1,479,000 | 1,403 |
| 2004-09-01 | 1,430 | 1,436 | 1,415 | 1,419 | 582,300 | 1,419 |
| 2004-08-31 | 1,439 | 1,444 | 1,418 | 1,429 | 759,000 | 1,429 |
| 2004-08-30 | 1,446 | 1,455 | 1,438 | 1,445 | 521,000 | 1,445 |
| 2004-08-27 | 1,453 | 1,470 | 1,441 | 1,456 | 746,000 | 1,456 |
| 2004-08-26 | 1,475 | 1,475 | 1,438 | 1,452 | 1,164,000 | 1,452 |
| 2004-08-25 | 1,479 | 1,479 | 1,422 | 1,457 | 1,337,000 | 1,457 |
| 2004-08-24 | 1,465 | 1,478 | 1,449 | 1,478 | 1,134,000 | 1,478 |
| 2004-08-23 | 1,446 | 1,469 | 1,446 | 1,456 | 1,035,000 | 1,456 |
| 2004-08-20 | 1,427 | 1,441 | 1,416 | 1,437 | 685,000 | 1,437 |
| 2004-08-19 | 1,417 | 1,435 | 1,412 | 1,426 | 1,143,000 | 1,426 |
| 2004-08-18 | 1,415 | 1,416 | 1,388 | 1,405 | 1,111,000 | 1,405 |
| 2004-08-17 | 1,380 | 1,416 | 1,380 | 1,395 | 1,478,000 | 1,395 |
| 2004-08-16 | 1,398 | 1,398 | 1,349 | 1,367 | 2,332,000 | 1,367 |
| 2004-08-13 | 1,415 | 1,425 | 1,390 | 1,397 | 1,580,000 | 1,397 |
| 2004-08-12 | 1,426 | 1,465 | 1,426 | 1,455 | 628,000 | 1,455 |
| 2004-08-11 | 1,448 | 1,452 | 1,425 | 1,441 | 1,013,000 | 1,441 |
| 2004-08-10 | 1,422 | 1,438 | 1,414 | 1,438 | 1,162,000 | 1,438 |
| 2004-08-09 | 1,419 | 1,445 | 1,410 | 1,441 | 845,000 | 1,441 |
| 2004-08-06 | 1,440 | 1,459 | 1,440 | 1,459 | 1,000,000 | 1,459 |
| 2004-08-05 | 1,476 | 1,486 | 1,448 | 1,474 | 1,114,000 | 1,474 |
| 2004-08-04 | 1,461 | 1,468 | 1,431 | 1,457 | 1,432,000 | 1,457 |
| 2004-08-03 | 1,480 | 1,487 | 1,458 | 1,472 | 1,143,000 | 1,472 |
| 2004-08-02 | 1,510 | 1,521 | 1,480 | 1,495 | 836,000 | 1,495 |
| 2004-07-30 | 1,482 | 1,509 | 1,480 | 1,509 | 996,000 | 1,509 |
| 2004-07-29 | 1,500 | 1,505 | 1,453 | 1,475 | 1,160,000 | 1,475 |
| 2004-07-28 | 1,522 | 1,526 | 1,495 | 1,506 | 1,041,000 | 1,506 |
| 2004-07-27 | 1,523 | 1,523 | 1,487 | 1,492 | 700,000 | 1,492 |
| 2004-07-26 | 1,500 | 1,522 | 1,487 | 1,522 | 826,000 | 1,522 |
| 2004-07-23 | 1,550 | 1,551 | 1,511 | 1,525 | 1,801,000 | 1,525 |
| 2004-07-22 | 1,580 | 1,581 | 1,551 | 1,555 | 1,784,000 | 1,555 |
| 2004-07-21 | 1,597 | 1,613 | 1,586 | 1,595 | 1,061,000 | 1,595 |
| 2004-07-20 | 1,580 | 1,601 | 1,572 | 1,596 | 801,000 | 1,596 |
| 2004-07-16 | 1,583 | 1,624 | 1,571 | 1,610 | 775,000 | 1,610 |
| 2004-07-15 | 1,621 | 1,621 | 1,588 | 1,600 | 1,123,000 | 1,600 |
| 2004-07-14 | 1,652 | 1,654 | 1,611 | 1,620 | 1,398,000 | 1,620 |
| 2004-07-13 | 1,641 | 1,651 | 1,639 | 1,651 | 1,128,000 | 1,651 |
| 2004-07-12 | 1,645 | 1,657 | 1,640 | 1,652 | 991,000 | 1,652 |
| 2004-07-09 | 1,571 | 1,637 | 1,571 | 1,618 | 2,044,000 | 1,618 |
| 2004-07-08 | 1,576 | 1,591 | 1,575 | 1,581 | 783,000 | 1,581 |
| 2004-07-07 | 1,571 | 1,600 | 1,570 | 1,590 | 1,001,000 | 1,590 |
| 2004-07-06 | 1,607 | 1,627 | 1,600 | 1,602 | 708,000 | 1,602 |
| 2004-07-05 | 1,631 | 1,636 | 1,600 | 1,607 | 1,566,000 | 1,607 |
| 2004-07-02 | 1,628 | 1,646 | 1,610 | 1,646 | 1,628,000 | 1,646 |
| 2004-07-01 | 1,641 | 1,650 | 1,620 | 1,637 | 1,453,000 | 1,637 |
| 2004-06-30 | 1,640 | 1,663 | 1,633 | 1,652 | 3,161,000 | 1,652 |
| 2004-06-29 | 1,539 | 1,625 | 1,530 | 1,622 | 3,558,000 | 1,622 |
| 2004-06-28 | 1,507 | 1,539 | 1,507 | 1,539 | 1,109,000 | 1,539 |
| 2004-06-25 | 1,520 | 1,535 | 1,496 | 1,514 | 1,033,000 | 1,514 |
| 2004-06-24 | 1,510 | 1,544 | 1,502 | 1,541 | 2,027,000 | 1,541 |
| 2004-06-23 | 1,500 | 1,508 | 1,475 | 1,475 | 1,310,000 | 1,475 |
| 2004-06-22 | 1,466 | 1,499 | 1,452 | 1,491 | 1,564,000 | 1,491 |
| 2004-06-21 | 1,453 | 1,487 | 1,452 | 1,462 | 1,492,000 | 1,462 |
| 2004-06-18 | 1,466 | 1,480 | 1,441 | 1,443 | 1,143,000 | 1,443 |
| 2004-06-17 | 1,495 | 1,497 | 1,463 | 1,486 | 1,282,000 | 1,486 |
| 2004-06-16 | 1,486 | 1,515 | 1,484 | 1,500 | 1,345,000 | 1,500 |
| 2004-06-15 | 1,470 | 1,506 | 1,451 | 1,476 | 2,107,000 | 1,476 |
| 2004-06-14 | 1,529 | 1,535 | 1,494 | 1,500 | 2,282,000 | 1,500 |
| 2004-06-11 | 1,565 | 1,568 | 1,530 | 1,540 | 3,108,000 | 1,540 |
| 2004-06-10 | 1,525 | 1,564 | 1,523 | 1,557 | 1,583,000 | 1,557 |
| 2004-06-09 | 1,568 | 1,568 | 1,528 | 1,531 | 1,425,000 | 1,531 |
| 2004-06-08 | 1,540 | 1,570 | 1,530 | 1,567 | 3,077,000 | 1,567 |
| 2004-06-07 | 1,478 | 1,528 | 1,476 | 1,520 | 2,702,000 | 1,520 |
| 2004-06-04 | 1,438 | 1,464 | 1,438 | 1,454 | 1,502,000 | 1,454 |
| 2004-06-03 | 1,466 | 1,490 | 1,435 | 1,436 | 2,339,000 | 1,436 |
| 2004-06-02 | 1,492 | 1,492 | 1,443 | 1,454 | 1,225,000 | 1,454 |
| 2004-06-01 | 1,472 | 1,500 | 1,465 | 1,491 | 912,000 | 1,491 |
| 2004-05-31 | 1,453 | 1,475 | 1,441 | 1,471 | 1,809,000 | 1,471 |
| 2004-05-28 | 1,486 | 1,493 | 1,470 | 1,473 | 1,596,000 | 1,473 |
| 2004-05-27 | 1,480 | 1,501 | 1,478 | 1,480 | 2,393,000 | 1,480 |
| 2004-05-26 | 1,455 | 1,478 | 1,452 | 1,466 | 1,952,000 | 1,466 |
| 2004-05-25 | 1,431 | 1,460 | 1,414 | 1,429 | 1,582,000 | 1,429 |
| 2004-05-24 | 1,424 | 1,453 | 1,420 | 1,442 | 3,508,000 | 1,442 |
| 2004-05-21 | 1,382 | 1,404 | 1,361 | 1,404 | 1,941,000 | 1,404 |
| 2004-05-20 | 1,390 | 1,396 | 1,356 | 1,362 | 1,826,000 | 1,362 |
| 2004-05-19 | 1,355 | 1,396 | 1,353 | 1,391 | 2,725,000 | 1,391 |
| 2004-05-18 | 1,290 | 1,330 | 1,280 | 1,330 | 2,255,000 | 1,330 |
| 2004-05-17 | 1,305 | 1,311 | 1,280 | 1,289 | 1,635,000 | 1,289 |
| 2004-05-14 | 1,344 | 1,344 | 1,289 | 1,318 | 3,391,000 | 1,318 |
| 2004-05-13 | 1,320 | 1,352 | 1,291 | 1,345 | 6,955,000 | 1,345 |
| 2004-05-12 | 1,330 | 1,330 | 1,291 | 1,330 | 5,334,000 | 1,330 |
| 2004-05-11 | 1,153 | 1,158 | 1,130 | 1,130 | 1,183,000 | 1,130 |
| 2004-05-10 | 1,190 | 1,200 | 1,155 | 1,157 | 1,066,000 | 1,157 |
| 2004-05-07 | 1,207 | 1,217 | 1,202 | 1,202 | 1,099,000 | 1,202 |
| 2004-05-06 | 1,240 | 1,253 | 1,225 | 1,225 | 963,000 | 1,225 |
| 2004-04-30 | 1,258 | 1,273 | 1,236 | 1,273 | 1,294,000 | 1,273 |
| 2004-04-28 | 1,299 | 1,299 | 1,272 | 1,285 | 634,000 | 1,285 |
| 2004-04-27 | 1,306 | 1,306 | 1,285 | 1,293 | 591,000 | 1,293 |
| 2004-04-26 | 1,320 | 1,323 | 1,300 | 1,306 | 839,000 | 1,306 |
| 2004-04-23 | 1,293 | 1,318 | 1,293 | 1,316 | 2,845,000 | 1,316 |
| 2004-04-22 | 1,252 | 1,280 | 1,248 | 1,269 | 1,278,000 | 1,269 |
| 2004-04-21 | 1,259 | 1,287 | 1,255 | 1,267 | 1,480,000 | 1,267 |
| 2004-04-20 | 1,214 | 1,273 | 1,201 | 1,258 | 1,533,000 | 1,258 |
| 2004-04-19 | 1,200 | 1,212 | 1,180 | 1,198 | 567,000 | 1,198 |
| 2004-04-16 | 1,210 | 1,217 | 1,180 | 1,201 | 741,000 | 1,201 |
| 2004-04-15 | 1,238 | 1,248 | 1,203 | 1,205 | 1,161,000 | 1,205 |
| 2004-04-14 | 1,215 | 1,229 | 1,213 | 1,226 | 758,000 | 1,226 |
| 2004-04-13 | 1,237 | 1,243 | 1,220 | 1,221 | 936,000 | 1,221 |
| 2004-04-12 | 1,229 | 1,240 | 1,220 | 1,236 | 502,000 | 1,236 |
| 2004-04-09 | 1,248 | 1,248 | 1,218 | 1,227 | 1,168,000 | 1,227 |
| 2004-04-08 | 1,247 | 1,248 | 1,217 | 1,248 | 923,000 | 1,248 |
| 2004-04-07 | 1,231 | 1,250 | 1,230 | 1,250 | 801,000 | 1,250 |
| 2004-04-06 | 1,245 | 1,257 | 1,231 | 1,243 | 711,000 | 1,243 |
| 2004-04-05 | 1,260 | 1,268 | 1,240 | 1,243 | 1,416,000 | 1,243 |
| 2004-04-02 | 1,199 | 1,233 | 1,199 | 1,232 | 789,000 | 1,232 |
| 2004-04-01 | 1,225 | 1,236 | 1,209 | 1,216 | 777,000 | 1,216 |
| 2004-03-31 | 1,230 | 1,250 | 1,212 | 1,238 | 969,000 | 1,238 |
| 2004-03-30 | 1,275 | 1,283 | 1,250 | 1,250 | 2,359,000 | 1,250 |
| 2004-03-29 | 1,220 | 1,270 | 1,215 | 1,240 | 1,913,000 | 1,240 |
| 2004-03-26 | 1,200 | 1,214 | 1,176 | 1,210 | 1,534,000 | 1,210 |
| 2004-03-25 | 1,185 | 1,194 | 1,170 | 1,194 | 1,008,000 | 1,194 |
| 2004-03-24 | 1,170 | 1,192 | 1,170 | 1,189 | 759,000 | 1,189 |
| 2004-03-23 | 1,170 | 1,188 | 1,167 | 1,183 | 980,000 | 1,183 |
| 2004-03-22 | 1,160 | 1,191 | 1,158 | 1,186 | 809,000 | 1,186 |
| 2004-03-19 | 1,175 | 1,189 | 1,156 | 1,173 | 1,108,000 | 1,173 |
| 2004-03-18 | 1,200 | 1,200 | 1,187 | 1,195 | 1,521,000 | 1,195 |
| 2004-03-17 | 1,172 | 1,197 | 1,171 | 1,189 | 1,665,000 | 1,189 |
| 2004-03-16 | 1,145 | 1,174 | 1,144 | 1,164 | 1,783,000 | 1,164 |
| 2004-03-15 | 1,147 | 1,157 | 1,143 | 1,153 | 1,367,000 | 1,153 |
| 2004-03-12 | 1,091 | 1,107 | 1,086 | 1,107 | 3,391,000 | 1,107 |
| 2004-03-11 | 1,106 | 1,118 | 1,100 | 1,109 | 1,473,000 | 1,109 |
| 2004-03-10 | 1,148 | 1,148 | 1,110 | 1,134 | 1,278,000 | 1,134 |
| 2004-03-09 | 1,162 | 1,169 | 1,142 | 1,154 | 1,197,000 | 1,154 |
| 2004-03-08 | 1,150 | 1,183 | 1,149 | 1,163 | 1,561,000 | 1,163 |
| 2004-03-05 | 1,150 | 1,158 | 1,147 | 1,148 | 894,000 | 1,148 |
| 2004-03-04 | 1,139 | 1,157 | 1,138 | 1,147 | 1,105,000 | 1,147 |
| 2004-03-03 | 1,143 | 1,149 | 1,132 | 1,138 | 1,326,000 | 1,138 |
| 2004-03-02 | 1,141 | 1,148 | 1,128 | 1,142 | 1,289,000 | 1,142 |
| 2004-03-01 | 1,143 | 1,143 | 1,121 | 1,121 | 1,151,000 | 1,121 |
| 2004-02-27 | 1,099 | 1,129 | 1,090 | 1,129 | 1,409,000 | 1,129 |
| 2004-02-26 | 1,109 | 1,109 | 1,063 | 1,095 | 1,434,000 | 1,095 |
| 2004-02-25 | 1,104 | 1,114 | 1,083 | 1,089 | 1,007,000 | 1,089 |
| 2004-02-24 | 1,131 | 1,139 | 1,104 | 1,113 | 751,000 | 1,113 |
| 2004-02-23 | 1,125 | 1,140 | 1,121 | 1,137 | 796,000 | 1,137 |
| 2004-02-20 | 1,114 | 1,124 | 1,108 | 1,124 | 859,000 | 1,124 |
| 2004-02-19 | 1,097 | 1,117 | 1,092 | 1,113 | 1,151,000 | 1,113 |
| 2004-02-18 | 1,106 | 1,115 | 1,081 | 1,087 | 1,224,000 | 1,087 |
| 2004-02-17 | 1,076 | 1,112 | 1,073 | 1,103 | 595,000 | 1,103 |
| 2004-02-16 | 1,099 | 1,120 | 1,090 | 1,096 | 1,242,000 | 1,096 |
| 2004-02-13 | 1,036 | 1,084 | 1,036 | 1,080 | 1,635,000 | 1,080 |
| 2004-02-12 | 1,050 | 1,063 | 1,043 | 1,050 | 1,692,000 | 1,050 |
| 2004-02-10 | 1,060 | 1,070 | 1,014 | 1,026 | 2,168,000 | 1,026 |
| 2004-02-09 | 1,068 | 1,087 | 1,062 | 1,073 | 1,312,000 | 1,073 |
| 2004-02-06 | 1,080 | 1,081 | 1,048 | 1,060 | 2,158,000 | 1,060 |
| 2004-02-05 | 1,050 | 1,073 | 1,036 | 1,065 | 1,561,000 | 1,065 |
| 2004-02-04 | 1,117 | 1,117 | 1,050 | 1,060 | 2,502,000 | 1,060 |
| 2004-02-03 | 1,167 | 1,167 | 1,092 | 1,116 | 2,166,000 | 1,116 |
| 2004-02-02 | 1,111 | 1,161 | 1,110 | 1,152 | 1,590,000 | 1,152 |
| 2004-01-30 | 1,145 | 1,148 | 1,114 | 1,124 | 1,242,000 | 1,124 |
| 2004-01-29 | 1,130 | 1,144 | 1,115 | 1,144 | 1,862,000 | 1,144 |
| 2004-01-28 | 1,150 | 1,156 | 1,128 | 1,150 | 1,013,000 | 1,150 |
| 2004-01-27 | 1,175 | 1,178 | 1,153 | 1,161 | 580,000 | 1,161 |
| 2004-01-26 | 1,157 | 1,170 | 1,144 | 1,170 | 783,000 | 1,170 |
| 2004-01-23 | 1,166 | 1,174 | 1,154 | 1,168 | 509,000 | 1,168 |
| 2004-01-22 | 1,172 | 1,184 | 1,166 | 1,166 | 618,000 | 1,166 |
| 2004-01-21 | 1,174 | 1,189 | 1,170 | 1,172 | 826,000 | 1,172 |
| 2004-01-20 | 1,180 | 1,191 | 1,170 | 1,174 | 904,000 | 1,174 |
| 2004-01-19 | 1,192 | 1,193 | 1,162 | 1,179 | 1,075,000 | 1,179 |
| 2004-01-16 | 1,178 | 1,185 | 1,153 | 1,173 | 890,000 | 1,173 |
| 2004-01-15 | 1,178 | 1,187 | 1,170 | 1,170 | 1,404,000 | 1,170 |
| 2004-01-14 | 1,151 | 1,169 | 1,131 | 1,158 | 1,665,000 | 1,158 |
| 2004-01-13 | 1,195 | 1,195 | 1,155 | 1,157 | 1,470,000 | 1,157 |
| 2004-01-09 | 1,192 | 1,200 | 1,180 | 1,188 | 1,365,000 | 1,188 |
| 2004-01-08 | 1,163 | 1,188 | 1,155 | 1,188 | 1,580,000 | 1,188 |
| 2004-01-07 | 1,149 | 1,162 | 1,145 | 1,160 | 1,655,000 | 1,160 |
| 2004-01-06 | 1,152 | 1,153 | 1,137 | 1,148 | 1,223,000 | 1,148 |
| 2004-01-05 | 1,150 | 1,157 | 1,140 | 1,144 | 728,000 | 1,144 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
