6958 日本CMK(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 | 1,467 | 1,467 | 1,446 | 1,451 | 31,000 | 1,451 |
| 2004-12-29 | 1,456 | 1,464 | 1,452 | 1,461 | 50,000 | 1,461 |
| 2004-12-28 | 1,466 | 1,467 | 1,450 | 1,456 | 57,000 | 1,456 |
| 2004-12-27 | 1,464 | 1,471 | 1,464 | 1,466 | 57,000 | 1,466 |
| 2004-12-24 | 1,469 | 1,477 | 1,449 | 1,463 | 151,000 | 1,463 |
| 2004-12-22 | 1,464 | 1,481 | 1,460 | 1,476 | 226,000 | 1,476 |
| 2004-12-21 | 1,408 | 1,454 | 1,408 | 1,451 | 256,000 | 1,451 |
| 2004-12-20 | 1,370 | 1,405 | 1,370 | 1,404 | 177,000 | 1,404 |
| 2004-12-17 | 1,368 | 1,380 | 1,364 | 1,368 | 190,000 | 1,368 |
| 2004-12-16 | 1,370 | 1,380 | 1,365 | 1,379 | 147,000 | 1,379 |
| 2004-12-15 | 1,373 | 1,378 | 1,368 | 1,377 | 141,000 | 1,377 |
| 2004-12-14 | 1,351 | 1,387 | 1,350 | 1,386 | 266,000 | 1,386 |
| 2004-12-13 | 1,353 | 1,358 | 1,335 | 1,349 | 165,000 | 1,349 |
| 2004-12-10 | 1,359 | 1,359 | 1,340 | 1,352 | 185,000 | 1,352 |
| 2004-12-09 | 1,340 | 1,358 | 1,334 | 1,358 | 241,000 | 1,358 |
| 2004-12-08 | 1,325 | 1,358 | 1,325 | 1,349 | 118,000 | 1,349 |
| 2004-12-07 | 1,353 | 1,355 | 1,333 | 1,345 | 159,000 | 1,345 |
| 2004-12-06 | 1,348 | 1,355 | 1,340 | 1,353 | 161,000 | 1,353 |
| 2004-12-03 | 1,308 | 1,344 | 1,308 | 1,344 | 256,000 | 1,344 |
| 2004-12-02 | 1,297 | 1,307 | 1,289 | 1,307 | 155,000 | 1,307 |
| 2004-12-01 | 1,275 | 1,289 | 1,275 | 1,285 | 126,000 | 1,285 |
| 2004-11-30 | 1,292 | 1,292 | 1,274 | 1,276 | 230,000 | 1,276 |
| 2004-11-29 | 1,282 | 1,317 | 1,282 | 1,302 | 130,000 | 1,302 |
| 2004-11-26 | 1,291 | 1,298 | 1,289 | 1,290 | 118,000 | 1,290 |
| 2004-11-25 | 1,301 | 1,301 | 1,280 | 1,294 | 160,000 | 1,294 |
| 2004-11-24 | 1,272 | 1,322 | 1,272 | 1,314 | 278,000 | 1,314 |
| 2004-11-22 | 1,308 | 1,309 | 1,271 | 1,287 | 262,000 | 1,287 |
| 2004-11-19 | 1,327 | 1,330 | 1,322 | 1,330 | 101,000 | 1,330 |
| 2004-11-18 | 1,323 | 1,334 | 1,320 | 1,327 | 154,000 | 1,327 |
| 2004-11-17 | 1,323 | 1,340 | 1,313 | 1,322 | 240,000 | 1,322 |
| 2004-11-16 | 1,369 | 1,369 | 1,338 | 1,343 | 139,000 | 1,343 |
| 2004-11-15 | 1,370 | 1,375 | 1,356 | 1,365 | 377,000 | 1,365 |
| 2004-11-12 | 1,334 | 1,341 | 1,310 | 1,319 | 287,000 | 1,319 |
| 2004-11-11 | 1,342 | 1,374 | 1,339 | 1,354 | 239,000 | 1,354 |
| 2004-11-10 | 1,368 | 1,375 | 1,336 | 1,340 | 234,000 | 1,340 |
| 2004-11-09 | 1,375 | 1,397 | 1,362 | 1,371 | 203,000 | 1,371 |
| 2004-11-08 | 1,387 | 1,387 | 1,355 | 1,376 | 204,000 | 1,376 |
| 2004-11-05 | 1,378 | 1,390 | 1,369 | 1,388 | 171,000 | 1,388 |
| 2004-11-04 | 1,406 | 1,406 | 1,385 | 1,398 | 109,000 | 1,398 |
| 2004-11-02 | 1,395 | 1,402 | 1,386 | 1,402 | 77,000 | 1,402 |
| 2004-11-01 | 1,379 | 1,385 | 1,368 | 1,379 | 53,000 | 1,379 |
| 2004-10-29 | 1,388 | 1,399 | 1,369 | 1,399 | 168,000 | 1,399 |
| 2004-10-28 | 1,431 | 1,431 | 1,401 | 1,408 | 158,000 | 1,408 |
| 2004-10-27 | 1,425 | 1,428 | 1,416 | 1,418 | 119,000 | 1,418 |
| 2004-10-26 | 1,404 | 1,430 | 1,397 | 1,409 | 392,000 | 1,409 |
| 2004-10-25 | 1,356 | 1,403 | 1,345 | 1,403 | 203,000 | 1,403 |
| 2004-10-22 | 1,386 | 1,412 | 1,386 | 1,396 | 143,000 | 1,396 |
| 2004-10-21 | 1,392 | 1,392 | 1,362 | 1,392 | 238,000 | 1,392 |
| 2004-10-20 | 1,380 | 1,400 | 1,370 | 1,389 | 188,000 | 1,389 |
| 2004-10-19 | 1,360 | 1,394 | 1,360 | 1,380 | 169,000 | 1,380 |
| 2004-10-18 | 1,363 | 1,377 | 1,341 | 1,361 | 130,000 | 1,361 |
| 2004-10-15 | 1,343 | 1,367 | 1,329 | 1,357 | 132,000 | 1,357 |
| 2004-10-14 | 1,374 | 1,376 | 1,320 | 1,363 | 574,000 | 1,363 |
| 2004-10-13 | 1,440 | 1,450 | 1,373 | 1,373 | 598,000 | 1,373 |
| 2004-10-12 | 1,481 | 1,481 | 1,450 | 1,450 | 154,000 | 1,450 |
| 2004-10-08 | 1,484 | 1,498 | 1,475 | 1,481 | 99,000 | 1,481 |
| 2004-10-07 | 1,523 | 1,523 | 1,486 | 1,495 | 111,000 | 1,495 |
| 2004-10-06 | 1,510 | 1,522 | 1,492 | 1,505 | 311,000 | 1,505 |
| 2004-10-05 | 1,544 | 1,544 | 1,522 | 1,539 | 209,000 | 1,539 |
| 2004-10-04 | 1,545 | 1,545 | 1,517 | 1,525 | 139,000 | 1,525 |
| 2004-10-01 | 1,488 | 1,526 | 1,488 | 1,521 | 132,000 | 1,521 |
| 2004-09-30 | 1,499 | 1,507 | 1,486 | 1,486 | 101,000 | 1,486 |
| 2004-09-29 | 1,506 | 1,510 | 1,481 | 1,484 | 82,000 | 1,484 |
| 2004-09-28 | 1,516 | 1,520 | 1,510 | 1,520 | 52,000 | 1,520 |
| 2004-09-27 | 1,540 | 1,550 | 1,513 | 1,516 | 90,000 | 1,516 |
| 2004-09-24 | 1,503 | 1,576 | 1,501 | 1,575 | 431,000 | 1,575 |
| 2004-09-22 | 1,549 | 1,549 | 1,518 | 1,530 | 108,000 | 1,530 |
| 2004-09-21 | 1,568 | 1,568 | 1,516 | 1,530 | 238,000 | 1,530 |
| 2004-09-17 | 1,549 | 1,572 | 1,526 | 1,569 | 470,000 | 1,569 |
| 2004-09-16 | 1,484 | 1,519 | 1,484 | 1,519 | 145,000 | 1,519 |
| 2004-09-15 | 1,510 | 1,528 | 1,480 | 1,486 | 132,000 | 1,486 |
| 2004-09-14 | 1,520 | 1,537 | 1,520 | 1,528 | 100,000 | 1,528 |
| 2004-09-13 | 1,497 | 1,520 | 1,497 | 1,511 | 121,000 | 1,511 |
| 2004-09-10 | 1,465 | 1,500 | 1,465 | 1,490 | 336,000 | 1,490 |
| 2004-09-09 | 1,527 | 1,534 | 1,494 | 1,498 | 169,000 | 1,498 |
| 2004-09-08 | 1,550 | 1,550 | 1,530 | 1,543 | 110,000 | 1,543 |
| 2004-09-07 | 1,582 | 1,582 | 1,536 | 1,553 | 133,000 | 1,553 |
| 2004-09-06 | 1,580 | 1,587 | 1,551 | 1,582 | 165,000 | 1,582 |
| 2004-09-03 | 1,580 | 1,580 | 1,544 | 1,560 | 169,000 | 1,560 |
| 2004-09-02 | 1,577 | 1,588 | 1,561 | 1,580 | 42,000 | 1,580 |
| 2004-09-01 | 1,562 | 1,595 | 1,562 | 1,573 | 45,000 | 1,573 |
| 2004-08-31 | 1,562 | 1,605 | 1,562 | 1,565 | 76,000 | 1,565 |
| 2004-08-30 | 1,607 | 1,611 | 1,555 | 1,586 | 77,000 | 1,586 |
| 2004-08-27 | 1,555 | 1,600 | 1,535 | 1,597 | 59,000 | 1,597 |
| 2004-08-26 | 1,580 | 1,594 | 1,560 | 1,560 | 90,000 | 1,560 |
| 2004-08-25 | 1,547 | 1,585 | 1,540 | 1,574 | 140,000 | 1,574 |
| 2004-08-24 | 1,532 | 1,550 | 1,532 | 1,550 | 53,000 | 1,550 |
| 2004-08-23 | 1,522 | 1,555 | 1,522 | 1,546 | 112,000 | 1,546 |
| 2004-08-20 | 1,523 | 1,540 | 1,520 | 1,524 | 72,000 | 1,524 |
| 2004-08-19 | 1,509 | 1,545 | 1,509 | 1,532 | 64,000 | 1,532 |
| 2004-08-18 | 1,509 | 1,511 | 1,488 | 1,498 | 41,000 | 1,498 |
| 2004-08-17 | 1,480 | 1,517 | 1,480 | 1,489 | 41,000 | 1,489 |
| 2004-08-16 | 1,492 | 1,492 | 1,470 | 1,478 | 79,000 | 1,478 |
| 2004-08-13 | 1,501 | 1,510 | 1,485 | 1,492 | 129,000 | 1,492 |
| 2004-08-12 | 1,520 | 1,543 | 1,515 | 1,531 | 130,000 | 1,531 |
| 2004-08-11 | 1,515 | 1,545 | 1,497 | 1,508 | 146,000 | 1,508 |
| 2004-08-10 | 1,483 | 1,510 | 1,470 | 1,495 | 150,000 | 1,495 |
| 2004-08-09 | 1,478 | 1,483 | 1,465 | 1,483 | 146,000 | 1,483 |
| 2004-08-06 | 1,513 | 1,516 | 1,482 | 1,503 | 46,000 | 1,503 |
| 2004-08-05 | 1,515 | 1,515 | 1,487 | 1,515 | 38,000 | 1,515 |
| 2004-08-04 | 1,495 | 1,507 | 1,477 | 1,507 | 160,000 | 1,507 |
| 2004-08-03 | 1,514 | 1,524 | 1,490 | 1,516 | 63,000 | 1,516 |
| 2004-08-02 | 1,537 | 1,537 | 1,495 | 1,514 | 66,000 | 1,514 |
| 2004-07-30 | 1,496 | 1,520 | 1,486 | 1,514 | 198,000 | 1,514 |
| 2004-07-29 | 1,520 | 1,520 | 1,486 | 1,491 | 111,000 | 1,491 |
| 2004-07-28 | 1,565 | 1,568 | 1,513 | 1,525 | 114,000 | 1,525 |
| 2004-07-27 | 1,529 | 1,540 | 1,503 | 1,510 | 76,000 | 1,510 |
| 2004-07-26 | 1,533 | 1,540 | 1,514 | 1,520 | 132,000 | 1,520 |
| 2004-07-23 | 1,523 | 1,578 | 1,523 | 1,555 | 148,000 | 1,555 |
| 2004-07-22 | 1,528 | 1,553 | 1,528 | 1,544 | 123,000 | 1,544 |
| 2004-07-21 | 1,551 | 1,570 | 1,535 | 1,559 | 126,000 | 1,559 |
| 2004-07-20 | 1,512 | 1,525 | 1,494 | 1,508 | 132,000 | 1,508 |
| 2004-07-16 | 1,510 | 1,557 | 1,502 | 1,542 | 100,000 | 1,542 |
| 2004-07-15 | 1,541 | 1,552 | 1,501 | 1,523 | 222,000 | 1,523 |
| 2004-07-14 | 1,582 | 1,589 | 1,545 | 1,558 | 313,000 | 1,558 |
| 2004-07-13 | 1,603 | 1,617 | 1,579 | 1,580 | 61,000 | 1,580 |
| 2004-07-12 | 1,600 | 1,620 | 1,589 | 1,603 | 85,000 | 1,603 |
| 2004-07-09 | 1,562 | 1,579 | 1,558 | 1,570 | 84,000 | 1,570 |
| 2004-07-08 | 1,575 | 1,580 | 1,556 | 1,558 | 175,000 | 1,558 |
| 2004-07-07 | 1,607 | 1,611 | 1,565 | 1,568 | 401,000 | 1,568 |
| 2004-07-06 | 1,627 | 1,628 | 1,604 | 1,604 | 149,000 | 1,604 |
| 2004-07-05 | 1,673 | 1,673 | 1,612 | 1,626 | 166,000 | 1,626 |
| 2004-07-02 | 1,651 | 1,686 | 1,622 | 1,669 | 236,000 | 1,669 |
| 2004-07-01 | 1,718 | 1,718 | 1,686 | 1,707 | 210,000 | 1,707 |
| 2004-06-30 | 1,705 | 1,718 | 1,695 | 1,718 | 124,000 | 1,718 |
| 2004-06-29 | 1,680 | 1,704 | 1,680 | 1,704 | 62,000 | 1,704 |
| 2004-06-28 | 1,708 | 1,709 | 1,690 | 1,699 | 73,000 | 1,699 |
| 2004-06-25 | 1,676 | 1,700 | 1,663 | 1,700 | 271,000 | 1,700 |
| 2004-06-24 | 1,665 | 1,680 | 1,665 | 1,680 | 208,000 | 1,680 |
| 2004-06-23 | 1,638 | 1,656 | 1,633 | 1,649 | 105,000 | 1,649 |
| 2004-06-22 | 1,635 | 1,645 | 1,626 | 1,630 | 101,000 | 1,630 |
| 2004-06-21 | 1,639 | 1,662 | 1,639 | 1,651 | 127,000 | 1,651 |
| 2004-06-18 | 1,667 | 1,667 | 1,564 | 1,631 | 258,000 | 1,631 |
| 2004-06-17 | 1,664 | 1,666 | 1,645 | 1,666 | 278,000 | 1,666 |
| 2004-06-16 | 1,637 | 1,660 | 1,621 | 1,650 | 244,000 | 1,650 |
| 2004-06-15 | 1,634 | 1,650 | 1,615 | 1,637 | 219,000 | 1,637 |
| 2004-06-14 | 1,668 | 1,679 | 1,655 | 1,664 | 177,000 | 1,664 |
| 2004-06-11 | 1,675 | 1,675 | 1,653 | 1,661 | 258,000 | 1,661 |
| 2004-06-10 | 1,661 | 1,668 | 1,650 | 1,662 | 167,000 | 1,662 |
| 2004-06-09 | 1,675 | 1,675 | 1,649 | 1,662 | 217,000 | 1,662 |
| 2004-06-08 | 1,659 | 1,672 | 1,650 | 1,666 | 209,000 | 1,666 |
| 2004-06-07 | 1,605 | 1,649 | 1,605 | 1,642 | 201,000 | 1,642 |
| 2004-06-04 | 1,571 | 1,611 | 1,571 | 1,609 | 236,000 | 1,609 |
| 2004-06-03 | 1,580 | 1,608 | 1,570 | 1,571 | 312,000 | 1,571 |
| 2004-06-02 | 1,605 | 1,609 | 1,578 | 1,593 | 151,000 | 1,593 |
| 2004-06-01 | 1,590 | 1,623 | 1,586 | 1,605 | 263,000 | 1,605 |
| 2004-05-31 | 1,541 | 1,584 | 1,529 | 1,580 | 327,000 | 1,580 |
| 2004-05-28 | 1,508 | 1,545 | 1,500 | 1,531 | 508,000 | 1,531 |
| 2004-05-27 | 1,512 | 1,515 | 1,488 | 1,488 | 100,000 | 1,488 |
| 2004-05-26 | 1,543 | 1,549 | 1,520 | 1,520 | 213,000 | 1,520 |
| 2004-05-25 | 1,552 | 1,552 | 1,506 | 1,526 | 343,000 | 1,526 |
| 2004-05-24 | 1,606 | 1,620 | 1,553 | 1,557 | 384,000 | 1,557 |
| 2004-05-21 | 1,604 | 1,645 | 1,599 | 1,630 | 148,000 | 1,630 |
| 2004-05-20 | 1,552 | 1,610 | 1,552 | 1,581 | 150,000 | 1,581 |
| 2004-05-19 | 1,540 | 1,566 | 1,507 | 1,566 | 121,000 | 1,566 |
| 2004-05-18 | 1,483 | 1,521 | 1,470 | 1,505 | 331,000 | 1,505 |
| 2004-05-17 | 1,565 | 1,569 | 1,470 | 1,483 | 432,000 | 1,483 |
| 2004-05-14 | 1,639 | 1,639 | 1,592 | 1,595 | 203,000 | 1,595 |
| 2004-05-13 | 1,695 | 1,695 | 1,632 | 1,643 | 166,000 | 1,643 |
| 2004-05-12 | 1,640 | 1,685 | 1,620 | 1,683 | 434,000 | 1,683 |
| 2004-05-11 | 1,600 | 1,649 | 1,581 | 1,637 | 160,000 | 1,637 |
| 2004-05-10 | 1,632 | 1,635 | 1,585 | 1,607 | 421,000 | 1,607 |
| 2004-05-07 | 1,570 | 1,674 | 1,570 | 1,632 | 917,000 | 1,632 |
| 2004-05-06 | 1,638 | 1,638 | 1,577 | 1,583 | 181,000 | 1,583 |
| 2004-04-30 | 1,661 | 1,661 | 1,628 | 1,637 | 148,000 | 1,637 |
| 2004-04-28 | 1,685 | 1,695 | 1,661 | 1,673 | 160,000 | 1,673 |
| 2004-04-27 | 1,700 | 1,700 | 1,666 | 1,676 | 152,000 | 1,676 |
| 2004-04-26 | 1,718 | 1,720 | 1,704 | 1,705 | 166,000 | 1,705 |
| 2004-04-23 | 1,673 | 1,716 | 1,673 | 1,716 | 194,000 | 1,716 |
| 2004-04-22 | 1,699 | 1,699 | 1,668 | 1,668 | 105,000 | 1,668 |
| 2004-04-21 | 1,703 | 1,718 | 1,671 | 1,685 | 246,000 | 1,685 |
| 2004-04-20 | 1,678 | 1,703 | 1,659 | 1,703 | 203,000 | 1,703 |
| 2004-04-19 | 1,672 | 1,690 | 1,671 | 1,678 | 128,000 | 1,678 |
| 2004-04-16 | 1,678 | 1,692 | 1,660 | 1,666 | 321,000 | 1,666 |
| 2004-04-15 | 1,700 | 1,718 | 1,670 | 1,698 | 324,000 | 1,698 |
| 2004-04-14 | 1,687 | 1,692 | 1,677 | 1,692 | 210,000 | 1,692 |
| 2004-04-13 | 1,680 | 1,698 | 1,670 | 1,695 | 399,000 | 1,695 |
| 2004-04-12 | 1,631 | 1,668 | 1,625 | 1,662 | 316,000 | 1,662 |
| 2004-04-09 | 1,620 | 1,639 | 1,620 | 1,626 | 232,000 | 1,626 |
| 2004-04-08 | 1,650 | 1,656 | 1,632 | 1,650 | 140,000 | 1,650 |
| 2004-04-07 | 1,644 | 1,677 | 1,630 | 1,659 | 249,000 | 1,659 |
| 2004-04-06 | 1,650 | 1,674 | 1,634 | 1,651 | 202,000 | 1,651 |
| 2004-04-05 | 1,651 | 1,653 | 1,623 | 1,643 | 260,000 | 1,643 |
| 2004-04-02 | 1,626 | 1,629 | 1,596 | 1,626 | 257,000 | 1,626 |
| 2004-04-01 | 1,657 | 1,657 | 1,612 | 1,616 | 203,000 | 1,616 |
| 2004-03-31 | 1,663 | 1,677 | 1,646 | 1,677 | 274,000 | 1,677 |
| 2004-03-30 | 1,660 | 1,677 | 1,625 | 1,635 | 263,000 | 1,635 |
| 2004-03-29 | 1,706 | 1,710 | 1,602 | 1,604 | 282,000 | 1,604 |
| 2004-03-26 | 1,595 | 1,690 | 1,595 | 1,690 | 567,000 | 1,690 |
| 2004-03-25 | 1,580 | 1,589 | 1,560 | 1,586 | 191,000 | 1,586 |
| 2004-03-24 | 1,582 | 1,588 | 1,560 | 1,571 | 214,000 | 1,571 |
| 2004-03-23 | 1,583 | 1,604 | 1,567 | 1,601 | 270,000 | 1,601 |
| 2004-03-22 | 1,597 | 1,618 | 1,591 | 1,610 | 306,000 | 1,610 |
| 2004-03-19 | 1,525 | 1,605 | 1,513 | 1,596 | 559,000 | 1,596 |
| 2004-03-18 | 1,567 | 1,567 | 1,524 | 1,548 | 342,000 | 1,548 |
| 2004-03-17 | 1,480 | 1,539 | 1,480 | 1,537 | 476,000 | 1,537 |
| 2004-03-16 | 1,440 | 1,480 | 1,436 | 1,474 | 289,000 | 1,474 |
| 2004-03-15 | 1,410 | 1,475 | 1,410 | 1,451 | 452,000 | 1,451 |
| 2004-03-12 | 1,368 | 1,405 | 1,368 | 1,399 | 307,000 | 1,399 |
| 2004-03-11 | 1,355 | 1,400 | 1,355 | 1,380 | 121,000 | 1,380 |
| 2004-03-10 | 1,380 | 1,405 | 1,370 | 1,395 | 175,000 | 1,395 |
| 2004-03-09 | 1,384 | 1,404 | 1,358 | 1,385 | 164,000 | 1,385 |
| 2004-03-08 | 1,403 | 1,414 | 1,383 | 1,404 | 142,000 | 1,404 |
| 2004-03-05 | 1,389 | 1,410 | 1,389 | 1,404 | 261,000 | 1,404 |
| 2004-03-04 | 1,375 | 1,407 | 1,375 | 1,390 | 354,000 | 1,390 |
| 2004-03-03 | 1,334 | 1,374 | 1,334 | 1,366 | 209,000 | 1,366 |
| 2004-03-02 | 1,335 | 1,355 | 1,330 | 1,354 | 207,000 | 1,354 |
| 2004-03-01 | 1,289 | 1,338 | 1,280 | 1,325 | 259,000 | 1,325 |
| 2004-02-27 | 1,250 | 1,290 | 1,250 | 1,289 | 115,000 | 1,289 |
| 2004-02-26 | 1,245 | 1,268 | 1,240 | 1,251 | 135,000 | 1,251 |
| 2004-02-25 | 1,251 | 1,266 | 1,233 | 1,234 | 146,000 | 1,234 |
| 2004-02-24 | 1,272 | 1,276 | 1,250 | 1,251 | 92,000 | 1,251 |
| 2004-02-23 | 1,288 | 1,292 | 1,279 | 1,284 | 84,000 | 1,284 |
| 2004-02-20 | 1,256 | 1,282 | 1,253 | 1,276 | 139,000 | 1,276 |
| 2004-02-19 | 1,252 | 1,275 | 1,245 | 1,270 | 143,000 | 1,270 |
| 2004-02-18 | 1,239 | 1,255 | 1,235 | 1,252 | 135,000 | 1,252 |
| 2004-02-17 | 1,220 | 1,244 | 1,215 | 1,244 | 114,000 | 1,244 |
| 2004-02-16 | 1,210 | 1,221 | 1,209 | 1,220 | 121,000 | 1,220 |
| 2004-02-13 | 1,225 | 1,225 | 1,200 | 1,209 | 168,000 | 1,209 |
| 2004-02-12 | 1,250 | 1,259 | 1,238 | 1,239 | 112,000 | 1,239 |
| 2004-02-10 | 1,260 | 1,260 | 1,240 | 1,250 | 339,000 | 1,250 |
| 2004-02-09 | 1,240 | 1,266 | 1,235 | 1,240 | 342,000 | 1,240 |
| 2004-02-06 | 1,186 | 1,223 | 1,186 | 1,220 | 318,000 | 1,220 |
| 2004-02-05 | 1,207 | 1,217 | 1,172 | 1,185 | 479,000 | 1,185 |
| 2004-02-04 | 1,261 | 1,261 | 1,224 | 1,228 | 192,000 | 1,228 |
| 2004-02-03 | 1,319 | 1,319 | 1,269 | 1,270 | 218,000 | 1,270 |
| 2004-02-02 | 1,319 | 1,340 | 1,306 | 1,319 | 228,000 | 1,319 |
| 2004-01-30 | 1,276 | 1,309 | 1,275 | 1,299 | 87,000 | 1,299 |
| 2004-01-29 | 1,291 | 1,298 | 1,275 | 1,283 | 141,000 | 1,283 |
| 2004-01-28 | 1,288 | 1,315 | 1,262 | 1,288 | 228,000 | 1,288 |
| 2004-01-27 | 1,307 | 1,319 | 1,291 | 1,294 | 225,000 | 1,294 |
| 2004-01-26 | 1,310 | 1,319 | 1,277 | 1,295 | 249,000 | 1,295 |
| 2004-01-23 | 1,331 | 1,340 | 1,310 | 1,330 | 335,000 | 1,330 |
| 2004-01-22 | 1,368 | 1,380 | 1,338 | 1,351 | 286,000 | 1,351 |
| 2004-01-21 | 1,359 | 1,370 | 1,356 | 1,363 | 131,000 | 1,363 |
| 2004-01-20 | 1,368 | 1,370 | 1,345 | 1,367 | 181,000 | 1,367 |
| 2004-01-19 | 1,342 | 1,369 | 1,342 | 1,367 | 186,000 | 1,367 |
| 2004-01-16 | 1,361 | 1,361 | 1,333 | 1,341 | 125,000 | 1,341 |
| 2004-01-15 | 1,371 | 1,377 | 1,345 | 1,346 | 189,000 | 1,346 |
| 2004-01-14 | 1,322 | 1,366 | 1,302 | 1,361 | 217,000 | 1,361 |
| 2004-01-13 | 1,365 | 1,370 | 1,315 | 1,328 | 289,000 | 1,328 |
| 2004-01-09 | 1,350 | 1,368 | 1,331 | 1,363 | 378,000 | 1,363 |
| 2004-01-08 | 1,320 | 1,346 | 1,309 | 1,342 | 503,000 | 1,342 |
| 2004-01-07 | 1,294 | 1,314 | 1,291 | 1,303 | 354,000 | 1,303 |
| 2004-01-06 | 1,293 | 1,312 | 1,265 | 1,294 | 516,000 | 1,294 |
| 2004-01-05 | 1,276 | 1,289 | 1,270 | 1,289 | 156,000 | 1,289 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
