6966 (株)三井ハイテック 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 | 1,340 | 1,341 | 1,330 | 1,330 | 19,300 | 266 |
| 2004-12-29 | 1,315 | 1,339 | 1,315 | 1,327 | 47,500 | 265.40 |
| 2004-12-28 | 1,303 | 1,322 | 1,303 | 1,313 | 37,600 | 262.60 |
| 2004-12-27 | 1,319 | 1,319 | 1,302 | 1,309 | 27,200 | 261.80 |
| 2004-12-24 | 1,320 | 1,330 | 1,305 | 1,310 | 63,500 | 262 |
| 2004-12-22 | 1,320 | 1,329 | 1,305 | 1,325 | 79,500 | 265 |
| 2004-12-21 | 1,320 | 1,327 | 1,312 | 1,318 | 52,700 | 263.60 |
| 2004-12-20 | 1,321 | 1,328 | 1,312 | 1,315 | 42,800 | 263 |
| 2004-12-17 | 1,321 | 1,345 | 1,321 | 1,339 | 34,000 | 267.80 |
| 2004-12-16 | 1,345 | 1,345 | 1,333 | 1,340 | 51,900 | 268 |
| 2004-12-15 | 1,313 | 1,341 | 1,313 | 1,332 | 43,500 | 266.40 |
| 2004-12-14 | 1,318 | 1,323 | 1,297 | 1,320 | 61,500 | 264 |
| 2004-12-13 | 1,345 | 1,345 | 1,321 | 1,329 | 24,700 | 265.80 |
| 2004-12-10 | 1,345 | 1,352 | 1,339 | 1,344 | 287,900 | 268.80 |
| 2004-12-09 | 1,345 | 1,347 | 1,340 | 1,345 | 78,500 | 269 |
| 2004-12-08 | 1,340 | 1,352 | 1,335 | 1,345 | 28,600 | 269 |
| 2004-12-07 | 1,346 | 1,352 | 1,340 | 1,345 | 51,700 | 269 |
| 2004-12-06 | 1,349 | 1,355 | 1,338 | 1,347 | 75,500 | 269.40 |
| 2004-12-03 | 1,340 | 1,349 | 1,330 | 1,341 | 49,100 | 268.20 |
| 2004-12-02 | 1,340 | 1,350 | 1,328 | 1,334 | 42,400 | 266.80 |
| 2004-12-01 | 1,336 | 1,348 | 1,327 | 1,327 | 66,900 | 265.40 |
| 2004-11-30 | 1,359 | 1,359 | 1,351 | 1,351 | 18,700 | 270.20 |
| 2004-11-29 | 1,350 | 1,359 | 1,336 | 1,358 | 18,000 | 271.60 |
| 2004-11-26 | 1,351 | 1,361 | 1,326 | 1,339 | 42,600 | 267.80 |
| 2004-11-25 | 1,351 | 1,370 | 1,351 | 1,361 | 11,000 | 272.20 |
| 2004-11-24 | 1,365 | 1,370 | 1,350 | 1,356 | 14,100 | 271.20 |
| 2004-11-22 | 1,375 | 1,376 | 1,315 | 1,347 | 26,800 | 269.40 |
| 2004-11-19 | 1,389 | 1,393 | 1,375 | 1,377 | 14,300 | 275.40 |
| 2004-11-18 | 1,382 | 1,393 | 1,366 | 1,375 | 30,500 | 275 |
| 2004-11-17 | 1,383 | 1,398 | 1,375 | 1,380 | 60,100 | 276 |
| 2004-11-16 | 1,411 | 1,411 | 1,390 | 1,392 | 23,900 | 278.40 |
| 2004-11-15 | 1,395 | 1,435 | 1,390 | 1,410 | 34,800 | 282 |
| 2004-11-12 | 1,383 | 1,404 | 1,383 | 1,394 | 29,300 | 278.80 |
| 2004-11-11 | 1,415 | 1,415 | 1,386 | 1,387 | 19,300 | 277.40 |
| 2004-11-10 | 1,403 | 1,421 | 1,403 | 1,415 | 18,000 | 283 |
| 2004-11-09 | 1,421 | 1,449 | 1,383 | 1,436 | 30,000 | 287.20 |
| 2004-11-08 | 1,450 | 1,475 | 1,450 | 1,461 | 68,000 | 292.20 |
| 2004-11-05 | 1,429 | 1,444 | 1,426 | 1,436 | 28,000 | 287.20 |
| 2004-11-04 | 1,412 | 1,432 | 1,401 | 1,427 | 40,100 | 285.40 |
| 2004-11-02 | 1,391 | 1,418 | 1,385 | 1,418 | 26,400 | 283.60 |
| 2004-11-01 | 1,398 | 1,398 | 1,378 | 1,392 | 30,700 | 278.40 |
| 2004-10-29 | 1,380 | 1,408 | 1,360 | 1,384 | 22,700 | 276.80 |
| 2004-10-28 | 1,399 | 1,421 | 1,397 | 1,420 | 91,500 | 284 |
| 2004-10-27 | 1,386 | 1,398 | 1,385 | 1,394 | 48,700 | 278.80 |
| 2004-10-26 | 1,391 | 1,395 | 1,370 | 1,385 | 57,800 | 277 |
| 2004-10-25 | 1,345 | 1,360 | 1,328 | 1,351 | 50,300 | 270.20 |
| 2004-10-22 | 1,339 | 1,349 | 1,329 | 1,348 | 41,000 | 269.60 |
| 2004-10-21 | 1,305 | 1,341 | 1,305 | 1,326 | 45,400 | 265.20 |
| 2004-10-20 | 1,305 | 1,326 | 1,304 | 1,305 | 14,100 | 261 |
| 2004-10-19 | 1,323 | 1,344 | 1,323 | 1,334 | 15,900 | 266.80 |
| 2004-10-18 | 1,320 | 1,325 | 1,308 | 1,323 | 16,700 | 264.60 |
| 2004-10-15 | 1,303 | 1,337 | 1,301 | 1,318 | 31,800 | 263.60 |
| 2004-10-14 | 1,355 | 1,370 | 1,328 | 1,343 | 20,100 | 268.60 |
| 2004-10-13 | 1,353 | 1,370 | 1,353 | 1,369 | 43,400 | 273.80 |
| 2004-10-12 | 1,378 | 1,378 | 1,360 | 1,365 | 17,000 | 273 |
| 2004-10-08 | 1,368 | 1,395 | 1,348 | 1,382 | 34,000 | 276.40 |
| 2004-10-07 | 1,401 | 1,408 | 1,401 | 1,408 | 31,500 | 281.60 |
| 2004-10-06 | 1,383 | 1,410 | 1,372 | 1,409 | 56,800 | 281.80 |
| 2004-10-05 | 1,379 | 1,386 | 1,358 | 1,384 | 33,300 | 276.80 |
| 2004-10-04 | 1,324 | 1,380 | 1,322 | 1,379 | 35,100 | 275.80 |
| 2004-10-01 | 1,311 | 1,322 | 1,303 | 1,321 | 42,000 | 264.20 |
| 2004-09-30 | 1,321 | 1,325 | 1,310 | 1,324 | 34,800 | 264.80 |
| 2004-09-29 | 1,333 | 1,340 | 1,320 | 1,323 | 17,600 | 264.60 |
| 2004-09-28 | 1,320 | 1,342 | 1,316 | 1,332 | 19,200 | 266.40 |
| 2004-09-27 | 1,344 | 1,346 | 1,300 | 1,340 | 31,500 | 268 |
| 2004-09-24 | 1,322 | 1,350 | 1,315 | 1,343 | 55,500 | 268.60 |
| 2004-09-22 | 1,349 | 1,355 | 1,330 | 1,355 | 33,400 | 271 |
| 2004-09-21 | 1,342 | 1,360 | 1,341 | 1,349 | 16,500 | 269.80 |
| 2004-09-17 | 1,353 | 1,360 | 1,321 | 1,346 | 31,600 | 269.20 |
| 2004-09-16 | 1,340 | 1,365 | 1,320 | 1,358 | 66,100 | 271.60 |
| 2004-09-15 | 1,318 | 1,349 | 1,318 | 1,345 | 50,700 | 269 |
| 2004-09-14 | 1,323 | 1,340 | 1,322 | 1,338 | 23,100 | 267.60 |
| 2004-09-13 | 1,303 | 1,329 | 1,303 | 1,322 | 19,700 | 264.40 |
| 2004-09-10 | 1,315 | 1,325 | 1,303 | 1,321 | 113,500 | 264.20 |
| 2004-09-09 | 1,311 | 1,324 | 1,310 | 1,311 | 22,600 | 262.20 |
| 2004-09-08 | 1,309 | 1,320 | 1,309 | 1,310 | 18,000 | 262 |
| 2004-09-07 | 1,331 | 1,331 | 1,312 | 1,326 | 19,000 | 265.20 |
| 2004-09-06 | 1,303 | 1,340 | 1,303 | 1,330 | 32,700 | 266 |
| 2004-09-03 | 1,317 | 1,325 | 1,313 | 1,321 | 29,600 | 264.20 |
| 2004-09-02 | 1,306 | 1,323 | 1,302 | 1,321 | 25,700 | 264.20 |
| 2004-09-01 | 1,315 | 1,350 | 1,315 | 1,320 | 33,600 | 264 |
| 2004-08-31 | 1,320 | 1,323 | 1,313 | 1,313 | 15,400 | 262.60 |
| 2004-08-30 | 1,320 | 1,321 | 1,315 | 1,320 | 23,500 | 264 |
| 2004-08-27 | 1,319 | 1,324 | 1,315 | 1,321 | 24,900 | 264.20 |
| 2004-08-26 | 1,323 | 1,323 | 1,310 | 1,321 | 23,500 | 264.20 |
| 2004-08-25 | 1,284 | 1,320 | 1,284 | 1,317 | 25,700 | 263.40 |
| 2004-08-24 | 1,310 | 1,314 | 1,280 | 1,310 | 41,300 | 262 |
| 2004-08-23 | 1,295 | 1,312 | 1,295 | 1,310 | 18,600 | 262 |
| 2004-08-20 | 1,310 | 1,311 | 1,281 | 1,305 | 24,000 | 261 |
| 2004-08-19 | 1,245 | 1,310 | 1,240 | 1,309 | 210,200 | 261.80 |
| 2004-08-18 | 1,228 | 1,245 | 1,215 | 1,245 | 17,100 | 249 |
| 2004-08-17 | 1,227 | 1,252 | 1,227 | 1,240 | 13,400 | 248 |
| 2004-08-16 | 1,257 | 1,257 | 1,216 | 1,243 | 21,800 | 248.60 |
| 2004-08-13 | 1,250 | 1,273 | 1,250 | 1,257 | 27,000 | 251.40 |
| 2004-08-12 | 1,270 | 1,290 | 1,270 | 1,273 | 10,100 | 254.60 |
| 2004-08-11 | 1,290 | 1,290 | 1,271 | 1,286 | 11,900 | 257.20 |
| 2004-08-10 | 1,270 | 1,286 | 1,265 | 1,286 | 26,100 | 257.20 |
| 2004-08-09 | 1,270 | 1,280 | 1,255 | 1,277 | 19,100 | 255.40 |
| 2004-08-06 | 1,301 | 1,301 | 1,262 | 1,286 | 36,500 | 257.20 |
| 2004-08-05 | 1,294 | 1,309 | 1,274 | 1,300 | 24,600 | 260 |
| 2004-08-04 | 1,318 | 1,318 | 1,291 | 1,305 | 28,400 | 261 |
| 2004-08-03 | 1,304 | 1,319 | 1,290 | 1,319 | 27,300 | 263.80 |
| 2004-08-02 | 1,320 | 1,320 | 1,303 | 1,315 | 51,900 | 263 |
| 2004-07-30 | 1,308 | 1,320 | 1,300 | 1,320 | 28,300 | 264 |
| 2004-07-29 | 1,302 | 1,318 | 1,285 | 1,305 | 15,300 | 261 |
| 2004-07-28 | 1,316 | 1,322 | 1,301 | 1,322 | 34,400 | 264.40 |
| 2004-07-27 | 1,301 | 1,307 | 1,286 | 1,296 | 43,800 | 259.20 |
| 2004-07-26 | 1,306 | 1,315 | 1,300 | 1,308 | 21,600 | 261.60 |
| 2004-07-23 | 1,305 | 1,322 | 1,302 | 1,318 | 23,600 | 263.60 |
| 2004-07-22 | 1,315 | 1,321 | 1,300 | 1,313 | 30,200 | 262.60 |
| 2004-07-21 | 1,301 | 1,321 | 1,295 | 1,321 | 26,800 | 264.20 |
| 2004-07-20 | 1,300 | 1,303 | 1,290 | 1,300 | 43,000 | 260 |
| 2004-07-16 | 1,312 | 1,312 | 1,285 | 1,304 | 18,900 | 260.80 |
| 2004-07-15 | 1,295 | 1,295 | 1,282 | 1,292 | 30,100 | 258.40 |
| 2004-07-14 | 1,320 | 1,326 | 1,302 | 1,309 | 31,500 | 261.80 |
| 2004-07-13 | 1,299 | 1,320 | 1,286 | 1,320 | 29,900 | 264 |
| 2004-07-12 | 1,300 | 1,307 | 1,281 | 1,299 | 9,200 | 259.80 |
| 2004-07-09 | 1,289 | 1,293 | 1,273 | 1,290 | 30,600 | 258 |
| 2004-07-08 | 1,264 | 1,288 | 1,263 | 1,269 | 14,300 | 253.80 |
| 2004-07-07 | 1,290 | 1,290 | 1,252 | 1,270 | 22,900 | 254 |
| 2004-07-06 | 1,290 | 1,310 | 1,290 | 1,290 | 26,900 | 258 |
| 2004-07-05 | 1,318 | 1,318 | 1,301 | 1,302 | 22,300 | 260.40 |
| 2004-07-02 | 1,330 | 1,330 | 1,315 | 1,316 | 26,100 | 263.20 |
| 2004-07-01 | 1,319 | 1,344 | 1,313 | 1,313 | 26,700 | 262.60 |
| 2004-06-30 | 1,313 | 1,318 | 1,304 | 1,312 | 48,800 | 262.40 |
| 2004-06-29 | 1,310 | 1,319 | 1,303 | 1,311 | 50,500 | 262.20 |
| 2004-06-28 | 1,310 | 1,316 | 1,302 | 1,310 | 55,000 | 262 |
| 2004-06-25 | 1,333 | 1,333 | 1,309 | 1,313 | 48,200 | 262.60 |
| 2004-06-24 | 1,310 | 1,320 | 1,305 | 1,317 | 17,700 | 263.40 |
| 2004-06-23 | 1,314 | 1,314 | 1,291 | 1,291 | 21,600 | 258.20 |
| 2004-06-22 | 1,297 | 1,303 | 1,286 | 1,303 | 10,700 | 260.60 |
| 2004-06-21 | 1,310 | 1,324 | 1,297 | 1,297 | 20,300 | 259.40 |
| 2004-06-18 | 1,320 | 1,320 | 1,280 | 1,291 | 19,800 | 258.20 |
| 2004-06-17 | 1,320 | 1,320 | 1,294 | 1,306 | 12,200 | 261.20 |
| 2004-06-16 | 1,331 | 1,331 | 1,294 | 1,300 | 20,200 | 260 |
| 2004-06-15 | 1,303 | 1,303 | 1,283 | 1,291 | 25,300 | 258.20 |
| 2004-06-14 | 1,305 | 1,329 | 1,305 | 1,316 | 15,400 | 263.20 |
| 2004-06-11 | 1,322 | 1,340 | 1,301 | 1,315 | 73,100 | 263 |
| 2004-06-10 | 1,318 | 1,355 | 1,300 | 1,339 | 40,800 | 267.80 |
| 2004-06-09 | 1,310 | 1,335 | 1,291 | 1,326 | 51,100 | 265.20 |
| 2004-06-08 | 1,305 | 1,305 | 1,293 | 1,295 | 32,800 | 259 |
| 2004-06-07 | 1,286 | 1,312 | 1,286 | 1,300 | 40,400 | 260 |
| 2004-06-04 | 1,277 | 1,292 | 1,263 | 1,286 | 17,900 | 257.20 |
| 2004-06-03 | 1,293 | 1,293 | 1,265 | 1,266 | 27,600 | 253.20 |
| 2004-06-02 | 1,290 | 1,290 | 1,279 | 1,285 | 13,700 | 257 |
| 2004-06-01 | 1,276 | 1,295 | 1,276 | 1,293 | 24,100 | 258.60 |
| 2004-05-31 | 1,300 | 1,300 | 1,265 | 1,290 | 14,900 | 258 |
| 2004-05-28 | 1,271 | 1,304 | 1,271 | 1,300 | 25,900 | 260 |
| 2004-05-27 | 1,303 | 1,303 | 1,270 | 1,277 | 31,000 | 255.40 |
| 2004-05-26 | 1,282 | 1,302 | 1,270 | 1,286 | 38,200 | 257.20 |
| 2004-05-25 | 1,280 | 1,292 | 1,259 | 1,292 | 28,400 | 258.40 |
| 2004-05-24 | 1,309 | 1,309 | 1,285 | 1,286 | 35,800 | 257.20 |
| 2004-05-21 | 1,266 | 1,318 | 1,265 | 1,297 | 47,600 | 259.40 |
| 2004-05-20 | 1,262 | 1,289 | 1,237 | 1,266 | 47,700 | 253.20 |
| 2004-05-19 | 1,276 | 1,320 | 1,255 | 1,280 | 23,800 | 256 |
| 2004-05-18 | 1,250 | 1,282 | 1,220 | 1,275 | 49,100 | 255 |
| 2004-05-17 | 1,300 | 1,300 | 1,238 | 1,259 | 55,600 | 251.80 |
| 2004-05-14 | 1,275 | 1,292 | 1,275 | 1,291 | 98,800 | 258.20 |
| 2004-05-13 | 1,300 | 1,300 | 1,260 | 1,280 | 47,400 | 256 |
| 2004-05-12 | 1,260 | 1,300 | 1,260 | 1,285 | 35,600 | 257 |
| 2004-05-11 | 1,200 | 1,300 | 1,200 | 1,255 | 78,000 | 251 |
| 2004-05-10 | 1,345 | 1,346 | 1,200 | 1,260 | 71,600 | 252 |
| 2004-05-07 | 1,396 | 1,396 | 1,360 | 1,360 | 79,900 | 272 |
| 2004-05-06 | 1,450 | 1,450 | 1,379 | 1,395 | 40,800 | 279 |
| 2004-04-30 | 1,430 | 1,450 | 1,381 | 1,450 | 120,600 | 290 |
| 2004-04-28 | 1,429 | 1,434 | 1,420 | 1,430 | 92,300 | 286 |
| 2004-04-27 | 1,408 | 1,423 | 1,408 | 1,420 | 116,200 | 284 |
| 2004-04-26 | 1,415 | 1,430 | 1,410 | 1,420 | 119,500 | 284 |
| 2004-04-23 | 1,395 | 1,408 | 1,384 | 1,399 | 77,100 | 279.80 |
| 2004-04-22 | 1,393 | 1,393 | 1,382 | 1,382 | 42,000 | 276.40 |
| 2004-04-21 | 1,395 | 1,395 | 1,374 | 1,381 | 33,500 | 276.20 |
| 2004-04-20 | 1,360 | 1,374 | 1,350 | 1,374 | 82,000 | 274.80 |
| 2004-04-19 | 1,364 | 1,374 | 1,351 | 1,357 | 79,000 | 271.40 |
| 2004-04-16 | 1,360 | 1,365 | 1,355 | 1,362 | 44,500 | 272.40 |
| 2004-04-15 | 1,375 | 1,379 | 1,356 | 1,357 | 143,600 | 271.40 |
| 2004-04-14 | 1,399 | 1,399 | 1,377 | 1,379 | 67,000 | 275.80 |
| 2004-04-13 | 1,410 | 1,415 | 1,390 | 1,394 | 61,100 | 278.80 |
| 2004-04-12 | 1,385 | 1,419 | 1,385 | 1,404 | 46,100 | 280.80 |
| 2004-04-09 | 1,383 | 1,390 | 1,370 | 1,381 | 87,100 | 276.20 |
| 2004-04-08 | 1,412 | 1,419 | 1,389 | 1,399 | 79,100 | 279.80 |
| 2004-04-07 | 1,424 | 1,431 | 1,408 | 1,408 | 90,700 | 281.60 |
| 2004-04-06 | 1,425 | 1,460 | 1,410 | 1,422 | 117,100 | 284.40 |
| 2004-04-05 | 1,420 | 1,430 | 1,410 | 1,410 | 97,900 | 282 |
| 2004-04-02 | 1,441 | 1,441 | 1,408 | 1,410 | 71,800 | 282 |
| 2004-04-01 | 1,470 | 1,470 | 1,430 | 1,432 | 45,800 | 286.40 |
| 2004-03-31 | 1,466 | 1,480 | 1,442 | 1,473 | 43,100 | 294.60 |
| 2004-03-30 | 1,486 | 1,492 | 1,445 | 1,469 | 76,200 | 293.80 |
| 2004-03-29 | 1,453 | 1,486 | 1,414 | 1,462 | 116,100 | 292.40 |
| 2004-03-26 | 1,410 | 1,415 | 1,400 | 1,413 | 85,200 | 282.60 |
| 2004-03-25 | 1,408 | 1,420 | 1,361 | 1,381 | 83,500 | 276.20 |
| 2004-03-24 | 1,400 | 1,406 | 1,396 | 1,400 | 73,100 | 280 |
| 2004-03-23 | 1,401 | 1,411 | 1,396 | 1,403 | 64,500 | 280.60 |
| 2004-03-22 | 1,439 | 1,439 | 1,400 | 1,421 | 40,200 | 284.20 |
| 2004-03-19 | 1,423 | 1,450 | 1,423 | 1,439 | 31,600 | 287.80 |
| 2004-03-18 | 1,452 | 1,468 | 1,402 | 1,438 | 77,600 | 287.60 |
| 2004-03-17 | 1,461 | 1,481 | 1,380 | 1,452 | 173,800 | 290.40 |
| 2004-03-16 | 1,534 | 1,535 | 1,503 | 1,511 | 19,500 | 302.20 |
| 2004-03-15 | 1,549 | 1,553 | 1,519 | 1,533 | 24,700 | 306.60 |
| 2004-03-12 | 1,534 | 1,548 | 1,515 | 1,519 | 68,000 | 303.80 |
| 2004-03-11 | 1,505 | 1,548 | 1,491 | 1,534 | 23,300 | 306.80 |
| 2004-03-10 | 1,513 | 1,541 | 1,510 | 1,530 | 25,100 | 306 |
| 2004-03-09 | 1,506 | 1,566 | 1,506 | 1,543 | 43,700 | 308.60 |
| 2004-03-08 | 1,540 | 1,548 | 1,506 | 1,536 | 27,200 | 307.20 |
| 2004-03-05 | 1,545 | 1,560 | 1,510 | 1,560 | 44,400 | 312 |
| 2004-03-04 | 1,527 | 1,550 | 1,520 | 1,545 | 48,000 | 309 |
| 2004-03-03 | 1,517 | 1,547 | 1,517 | 1,527 | 45,200 | 305.40 |
| 2004-03-02 | 1,537 | 1,555 | 1,521 | 1,547 | 47,900 | 309.40 |
| 2004-03-01 | 1,514 | 1,550 | 1,514 | 1,538 | 60,500 | 307.60 |
| 2004-02-27 | 1,460 | 1,515 | 1,434 | 1,514 | 74,700 | 302.80 |
| 2004-02-26 | 1,445 | 1,470 | 1,445 | 1,470 | 29,200 | 294 |
| 2004-02-25 | 1,437 | 1,438 | 1,422 | 1,428 | 15,500 | 285.60 |
| 2004-02-24 | 1,404 | 1,437 | 1,404 | 1,417 | 19,900 | 283.40 |
| 2004-02-23 | 1,384 | 1,450 | 1,380 | 1,444 | 18,800 | 288.80 |
| 2004-02-20 | 1,419 | 1,419 | 1,394 | 1,400 | 13,500 | 280 |
| 2004-02-19 | 1,402 | 1,429 | 1,402 | 1,406 | 10,300 | 281.20 |
| 2004-02-18 | 1,400 | 1,417 | 1,400 | 1,400 | 17,900 | 280 |
| 2004-02-17 | 1,379 | 1,410 | 1,370 | 1,400 | 13,800 | 280 |
| 2004-02-16 | 1,397 | 1,397 | 1,369 | 1,381 | 15,600 | 276.20 |
| 2004-02-13 | 1,385 | 1,399 | 1,375 | 1,380 | 25,600 | 276 |
| 2004-02-12 | 1,410 | 1,410 | 1,360 | 1,380 | 16,900 | 276 |
| 2004-02-10 | 1,424 | 1,430 | 1,390 | 1,390 | 48,200 | 278 |
| 2004-02-09 | 1,403 | 1,423 | 1,403 | 1,415 | 11,200 | 283 |
| 2004-02-06 | 1,429 | 1,429 | 1,400 | 1,423 | 16,600 | 284.60 |
| 2004-02-05 | 1,400 | 1,435 | 1,400 | 1,435 | 9,900 | 287 |
| 2004-02-04 | 1,474 | 1,474 | 1,420 | 1,420 | 21,300 | 284 |
| 2004-02-03 | 1,480 | 1,480 | 1,440 | 1,471 | 32,100 | 294.20 |
| 2004-02-02 | 1,469 | 1,479 | 1,449 | 1,473 | 25,700 | 294.60 |
| 2004-01-30 | 1,436 | 1,463 | 1,436 | 1,441 | 27,200 | 288.20 |
| 2004-01-29 | 1,472 | 1,488 | 1,446 | 1,476 | 68,800 | 295.20 |
| 2004-01-28 | 1,464 | 1,477 | 1,464 | 1,472 | 28,700 | 294.40 |
| 2004-01-27 | 1,498 | 1,498 | 1,481 | 1,483 | 39,400 | 296.60 |
| 2004-01-26 | 1,454 | 1,498 | 1,454 | 1,481 | 57,100 | 296.20 |
| 2004-01-23 | 1,431 | 1,480 | 1,431 | 1,474 | 57,800 | 294.80 |
| 2004-01-22 | 1,435 | 1,454 | 1,435 | 1,448 | 18,600 | 289.60 |
| 2004-01-21 | 1,426 | 1,450 | 1,421 | 1,434 | 19,300 | 286.80 |
| 2004-01-20 | 1,413 | 1,473 | 1,413 | 1,445 | 26,100 | 289 |
| 2004-01-19 | 1,411 | 1,423 | 1,401 | 1,422 | 20,100 | 284.40 |
| 2004-01-16 | 1,411 | 1,417 | 1,405 | 1,411 | 23,600 | 282.20 |
| 2004-01-15 | 1,411 | 1,418 | 1,410 | 1,411 | 27,300 | 282.20 |
| 2004-01-14 | 1,410 | 1,420 | 1,402 | 1,411 | 32,700 | 282.20 |
| 2004-01-13 | 1,427 | 1,427 | 1,405 | 1,410 | 65,400 | 282 |
| 2004-01-09 | 1,329 | 1,392 | 1,329 | 1,387 | 28,900 | 277.40 |
| 2004-01-08 | 1,330 | 1,331 | 1,317 | 1,323 | 10,600 | 264.60 |
| 2004-01-07 | 1,315 | 1,333 | 1,315 | 1,318 | 11,500 | 263.60 |
| 2004-01-06 | 1,330 | 1,340 | 1,315 | 1,315 | 7,200 | 263 |
| 2004-01-05 | 1,312 | 1,333 | 1,312 | 1,329 | 12,800 | 265.80 |
分割・併合履歴 ： [2024-07-30]1株→5株 [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株
