6976 太陽誘電(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 | 1,191 | 1,193 | 1,189 | 1,192 | 305,000 | 1,192 |
| 2004-12-29 | 1,195 | 1,195 | 1,186 | 1,186 | 622,000 | 1,186 |
| 2004-12-28 | 1,180 | 1,192 | 1,177 | 1,192 | 610,000 | 1,192 |
| 2004-12-27 | 1,191 | 1,191 | 1,176 | 1,185 | 474,000 | 1,185 |
| 2004-12-24 | 1,185 | 1,190 | 1,180 | 1,190 | 803,000 | 1,190 |
| 2004-12-22 | 1,182 | 1,187 | 1,171 | 1,172 | 1,100,000 | 1,172 |
| 2004-12-21 | 1,170 | 1,183 | 1,170 | 1,171 | 1,336,000 | 1,171 |
| 2004-12-20 | 1,134 | 1,166 | 1,131 | 1,166 | 1,256,000 | 1,166 |
| 2004-12-17 | 1,125 | 1,144 | 1,111 | 1,134 | 1,334,000 | 1,134 |
| 2004-12-16 | 1,100 | 1,132 | 1,100 | 1,125 | 2,019,000 | 1,125 |
| 2004-12-15 | 1,100 | 1,105 | 1,090 | 1,098 | 990,000 | 1,098 |
| 2004-12-14 | 1,073 | 1,093 | 1,061 | 1,086 | 1,162,000 | 1,086 |
| 2004-12-13 | 1,070 | 1,073 | 1,058 | 1,060 | 675,000 | 1,060 |
| 2004-12-10 | 1,053 | 1,075 | 1,053 | 1,061 | 3,793,000 | 1,061 |
| 2004-12-09 | 1,072 | 1,090 | 1,055 | 1,063 | 1,388,000 | 1,063 |
| 2004-12-08 | 1,090 | 1,106 | 1,080 | 1,089 | 1,249,000 | 1,089 |
| 2004-12-07 | 1,093 | 1,108 | 1,082 | 1,091 | 740,000 | 1,091 |
| 2004-12-06 | 1,102 | 1,108 | 1,086 | 1,093 | 1,689,000 | 1,093 |
| 2004-12-03 | 1,080 | 1,114 | 1,075 | 1,110 | 2,316,000 | 1,110 |
| 2004-12-02 | 1,060 | 1,063 | 1,050 | 1,052 | 782,000 | 1,052 |
| 2004-12-01 | 1,042 | 1,049 | 1,033 | 1,039 | 662,000 | 1,039 |
| 2004-11-30 | 1,057 | 1,058 | 1,041 | 1,051 | 992,000 | 1,051 |
| 2004-11-29 | 1,035 | 1,077 | 1,035 | 1,061 | 930,000 | 1,061 |
| 2004-11-26 | 1,059 | 1,064 | 1,036 | 1,037 | 1,082,000 | 1,037 |
| 2004-11-25 | 1,052 | 1,065 | 1,046 | 1,065 | 369,000 | 1,065 |
| 2004-11-24 | 1,060 | 1,068 | 1,050 | 1,058 | 450,000 | 1,058 |
| 2004-11-22 | 1,065 | 1,065 | 1,044 | 1,053 | 894,000 | 1,053 |
| 2004-11-19 | 1,080 | 1,094 | 1,074 | 1,079 | 1,092,000 | 1,079 |
| 2004-11-18 | 1,096 | 1,102 | 1,071 | 1,074 | 649,000 | 1,074 |
| 2004-11-17 | 1,092 | 1,102 | 1,086 | 1,090 | 575,000 | 1,090 |
| 2004-11-16 | 1,117 | 1,117 | 1,092 | 1,094 | 614,000 | 1,094 |
| 2004-11-15 | 1,083 | 1,119 | 1,082 | 1,116 | 976,000 | 1,116 |
| 2004-11-12 | 1,065 | 1,084 | 1,051 | 1,080 | 2,829,000 | 1,080 |
| 2004-11-11 | 1,099 | 1,103 | 1,085 | 1,086 | 785,000 | 1,086 |
| 2004-11-10 | 1,100 | 1,110 | 1,096 | 1,104 | 959,000 | 1,104 |
| 2004-11-09 | 1,121 | 1,141 | 1,118 | 1,133 | 619,000 | 1,133 |
| 2004-11-08 | 1,133 | 1,133 | 1,119 | 1,120 | 392,000 | 1,120 |
| 2004-11-05 | 1,128 | 1,132 | 1,122 | 1,132 | 637,000 | 1,132 |
| 2004-11-04 | 1,128 | 1,129 | 1,112 | 1,119 | 539,000 | 1,119 |
| 2004-11-02 | 1,094 | 1,120 | 1,094 | 1,116 | 807,000 | 1,116 |
| 2004-11-01 | 1,105 | 1,105 | 1,091 | 1,093 | 280,000 | 1,093 |
| 2004-10-29 | 1,120 | 1,121 | 1,105 | 1,106 | 699,000 | 1,106 |
| 2004-10-28 | 1,133 | 1,133 | 1,115 | 1,127 | 509,000 | 1,127 |
| 2004-10-27 | 1,133 | 1,133 | 1,102 | 1,113 | 641,000 | 1,113 |
| 2004-10-26 | 1,110 | 1,124 | 1,110 | 1,113 | 683,000 | 1,113 |
| 2004-10-25 | 1,099 | 1,116 | 1,080 | 1,108 | 854,000 | 1,108 |
| 2004-10-22 | 1,130 | 1,138 | 1,123 | 1,127 | 680,000 | 1,127 |
| 2004-10-21 | 1,121 | 1,129 | 1,107 | 1,110 | 722,000 | 1,110 |
| 2004-10-20 | 1,143 | 1,143 | 1,117 | 1,121 | 934,000 | 1,121 |
| 2004-10-19 | 1,130 | 1,151 | 1,127 | 1,150 | 720,000 | 1,150 |
| 2004-10-18 | 1,130 | 1,137 | 1,115 | 1,119 | 651,000 | 1,119 |
| 2004-10-15 | 1,122 | 1,133 | 1,112 | 1,126 | 1,034,000 | 1,126 |
| 2004-10-14 | 1,139 | 1,140 | 1,121 | 1,123 | 921,000 | 1,123 |
| 2004-10-13 | 1,146 | 1,161 | 1,136 | 1,138 | 965,000 | 1,138 |
| 2004-10-12 | 1,161 | 1,164 | 1,134 | 1,139 | 843,000 | 1,139 |
| 2004-10-08 | 1,160 | 1,169 | 1,154 | 1,159 | 1,290,000 | 1,159 |
| 2004-10-07 | 1,183 | 1,183 | 1,156 | 1,161 | 939,000 | 1,161 |
| 2004-10-06 | 1,163 | 1,178 | 1,156 | 1,170 | 1,368,000 | 1,170 |
| 2004-10-05 | 1,180 | 1,186 | 1,161 | 1,165 | 1,324,000 | 1,165 |
| 2004-10-04 | 1,141 | 1,198 | 1,141 | 1,180 | 2,597,000 | 1,180 |
| 2004-10-01 | 1,122 | 1,134 | 1,111 | 1,126 | 2,405,000 | 1,126 |
| 2004-09-30 | 1,160 | 1,171 | 1,142 | 1,142 | 863,000 | 1,142 |
| 2004-09-29 | 1,160 | 1,160 | 1,142 | 1,150 | 916,000 | 1,150 |
| 2004-09-28 | 1,150 | 1,155 | 1,143 | 1,152 | 1,338,000 | 1,152 |
| 2004-09-27 | 1,165 | 1,169 | 1,155 | 1,166 | 842,000 | 1,166 |
| 2004-09-24 | 1,179 | 1,180 | 1,149 | 1,152 | 2,244,000 | 1,152 |
| 2004-09-22 | 1,218 | 1,220 | 1,192 | 1,203 | 1,002,000 | 1,203 |
| 2004-09-21 | 1,211 | 1,224 | 1,202 | 1,205 | 795,000 | 1,205 |
| 2004-09-17 | 1,230 | 1,235 | 1,196 | 1,205 | 1,594,000 | 1,205 |
| 2004-09-16 | 1,226 | 1,241 | 1,226 | 1,230 | 1,376,000 | 1,230 |
| 2004-09-15 | 1,282 | 1,282 | 1,229 | 1,232 | 1,378,000 | 1,232 |
| 2004-09-14 | 1,277 | 1,296 | 1,271 | 1,279 | 2,070,000 | 1,279 |
| 2004-09-13 | 1,258 | 1,275 | 1,252 | 1,262 | 1,589,000 | 1,262 |
| 2004-09-10 | 1,237 | 1,248 | 1,228 | 1,244 | 3,349,000 | 1,244 |
| 2004-09-09 | 1,243 | 1,263 | 1,224 | 1,236 | 1,756,000 | 1,236 |
| 2004-09-08 | 1,278 | 1,278 | 1,243 | 1,251 | 908,000 | 1,251 |
| 2004-09-07 | 1,253 | 1,277 | 1,253 | 1,272 | 1,177,000 | 1,272 |
| 2004-09-06 | 1,237 | 1,268 | 1,227 | 1,252 | 907,000 | 1,252 |
| 2004-09-03 | 1,255 | 1,257 | 1,231 | 1,240 | 1,055,000 | 1,240 |
| 2004-09-02 | 1,255 | 1,258 | 1,243 | 1,249 | 686,000 | 1,249 |
| 2004-09-01 | 1,252 | 1,264 | 1,240 | 1,242 | 1,878,000 | 1,242 |
| 2004-08-31 | 1,280 | 1,280 | 1,253 | 1,272 | 1,186,000 | 1,272 |
| 2004-08-30 | 1,290 | 1,297 | 1,269 | 1,279 | 833,000 | 1,279 |
| 2004-08-27 | 1,290 | 1,300 | 1,278 | 1,294 | 650,000 | 1,294 |
| 2004-08-26 | 1,315 | 1,322 | 1,292 | 1,296 | 1,083,000 | 1,296 |
| 2004-08-25 | 1,276 | 1,314 | 1,274 | 1,304 | 800,000 | 1,304 |
| 2004-08-24 | 1,305 | 1,307 | 1,265 | 1,285 | 814,000 | 1,285 |
| 2004-08-23 | 1,295 | 1,310 | 1,292 | 1,302 | 1,044,000 | 1,302 |
| 2004-08-20 | 1,265 | 1,292 | 1,262 | 1,285 | 605,000 | 1,285 |
| 2004-08-19 | 1,251 | 1,282 | 1,244 | 1,277 | 1,114,000 | 1,277 |
| 2004-08-18 | 1,210 | 1,227 | 1,202 | 1,227 | 554,000 | 1,227 |
| 2004-08-17 | 1,233 | 1,240 | 1,214 | 1,221 | 725,000 | 1,221 |
| 2004-08-16 | 1,220 | 1,220 | 1,190 | 1,214 | 1,146,000 | 1,214 |
| 2004-08-13 | 1,234 | 1,245 | 1,219 | 1,223 | 1,440,000 | 1,223 |
| 2004-08-12 | 1,254 | 1,285 | 1,249 | 1,253 | 1,273,000 | 1,253 |
| 2004-08-11 | 1,294 | 1,302 | 1,275 | 1,280 | 1,205,000 | 1,280 |
| 2004-08-10 | 1,244 | 1,274 | 1,238 | 1,267 | 881,000 | 1,267 |
| 2004-08-09 | 1,260 | 1,269 | 1,222 | 1,246 | 1,980,000 | 1,246 |
| 2004-08-06 | 1,254 | 1,284 | 1,254 | 1,280 | 2,135,000 | 1,280 |
| 2004-08-05 | 1,299 | 1,312 | 1,270 | 1,301 | 456,000 | 1,301 |
| 2004-08-04 | 1,301 | 1,304 | 1,262 | 1,282 | 988,000 | 1,282 |
| 2004-08-03 | 1,313 | 1,321 | 1,297 | 1,317 | 682,000 | 1,317 |
| 2004-08-02 | 1,320 | 1,321 | 1,288 | 1,310 | 1,068,000 | 1,310 |
| 2004-07-30 | 1,339 | 1,340 | 1,326 | 1,340 | 517,000 | 1,340 |
| 2004-07-29 | 1,319 | 1,325 | 1,288 | 1,301 | 791,000 | 1,301 |
| 2004-07-28 | 1,320 | 1,361 | 1,320 | 1,339 | 1,106,000 | 1,339 |
| 2004-07-27 | 1,308 | 1,323 | 1,287 | 1,290 | 775,000 | 1,290 |
| 2004-07-26 | 1,309 | 1,321 | 1,292 | 1,315 | 884,000 | 1,315 |
| 2004-07-23 | 1,322 | 1,328 | 1,306 | 1,309 | 772,000 | 1,309 |
| 2004-07-22 | 1,342 | 1,342 | 1,310 | 1,326 | 1,021,000 | 1,326 |
| 2004-07-21 | 1,341 | 1,370 | 1,341 | 1,362 | 987,000 | 1,362 |
| 2004-07-20 | 1,356 | 1,364 | 1,321 | 1,327 | 823,000 | 1,327 |
| 2004-07-16 | 1,348 | 1,396 | 1,324 | 1,379 | 1,247,000 | 1,379 |
| 2004-07-15 | 1,389 | 1,397 | 1,350 | 1,355 | 1,048,000 | 1,355 |
| 2004-07-14 | 1,422 | 1,428 | 1,373 | 1,383 | 1,363,000 | 1,383 |
| 2004-07-13 | 1,441 | 1,441 | 1,406 | 1,418 | 1,406,000 | 1,418 |
| 2004-07-12 | 1,453 | 1,455 | 1,432 | 1,445 | 734,000 | 1,445 |
| 2004-07-09 | 1,421 | 1,465 | 1,421 | 1,452 | 834,000 | 1,452 |
| 2004-07-08 | 1,450 | 1,458 | 1,428 | 1,438 | 840,000 | 1,438 |
| 2004-07-07 | 1,440 | 1,466 | 1,425 | 1,446 | 1,023,000 | 1,446 |
| 2004-07-06 | 1,471 | 1,493 | 1,465 | 1,466 | 490,000 | 1,466 |
| 2004-07-05 | 1,490 | 1,491 | 1,473 | 1,480 | 462,000 | 1,480 |
| 2004-07-02 | 1,511 | 1,520 | 1,495 | 1,499 | 828,000 | 1,499 |
| 2004-07-01 | 1,549 | 1,564 | 1,549 | 1,550 | 865,000 | 1,550 |
| 2004-06-30 | 1,559 | 1,559 | 1,537 | 1,537 | 981,000 | 1,537 |
| 2004-06-29 | 1,529 | 1,545 | 1,511 | 1,540 | 1,384,000 | 1,540 |
| 2004-06-28 | 1,525 | 1,529 | 1,514 | 1,521 | 752,000 | 1,521 |
| 2004-06-25 | 1,500 | 1,507 | 1,480 | 1,507 | 734,000 | 1,507 |
| 2004-06-24 | 1,483 | 1,495 | 1,472 | 1,493 | 747,000 | 1,493 |
| 2004-06-23 | 1,469 | 1,480 | 1,442 | 1,457 | 703,000 | 1,457 |
| 2004-06-22 | 1,453 | 1,462 | 1,433 | 1,449 | 739,000 | 1,449 |
| 2004-06-21 | 1,439 | 1,489 | 1,439 | 1,468 | 991,000 | 1,468 |
| 2004-06-18 | 1,460 | 1,461 | 1,419 | 1,434 | 1,957,000 | 1,434 |
| 2004-06-17 | 1,495 | 1,500 | 1,466 | 1,471 | 1,444,000 | 1,471 |
| 2004-06-16 | 1,481 | 1,514 | 1,481 | 1,501 | 1,780,000 | 1,501 |
| 2004-06-15 | 1,500 | 1,501 | 1,461 | 1,465 | 1,049,000 | 1,465 |
| 2004-06-14 | 1,523 | 1,536 | 1,494 | 1,509 | 799,000 | 1,509 |
| 2004-06-11 | 1,520 | 1,539 | 1,504 | 1,521 | 2,138,000 | 1,521 |
| 2004-06-10 | 1,505 | 1,545 | 1,498 | 1,515 | 1,408,000 | 1,515 |
| 2004-06-09 | 1,545 | 1,554 | 1,511 | 1,535 | 1,449,000 | 1,535 |
| 2004-06-08 | 1,550 | 1,565 | 1,537 | 1,545 | 1,747,000 | 1,545 |
| 2004-06-07 | 1,492 | 1,536 | 1,482 | 1,527 | 1,024,000 | 1,527 |
| 2004-06-04 | 1,483 | 1,496 | 1,462 | 1,462 | 1,553,000 | 1,462 |
| 2004-06-03 | 1,545 | 1,572 | 1,455 | 1,470 | 2,102,000 | 1,470 |
| 2004-06-02 | 1,543 | 1,558 | 1,533 | 1,542 | 950,000 | 1,542 |
| 2004-06-01 | 1,548 | 1,595 | 1,548 | 1,573 | 1,236,000 | 1,573 |
| 2004-05-31 | 1,573 | 1,587 | 1,527 | 1,547 | 1,417,000 | 1,547 |
| 2004-05-28 | 1,610 | 1,615 | 1,576 | 1,592 | 2,420,000 | 1,592 |
| 2004-05-27 | 1,517 | 1,574 | 1,511 | 1,560 | 3,403,000 | 1,560 |
| 2004-05-26 | 1,510 | 1,522 | 1,492 | 1,500 | 1,486,000 | 1,500 |
| 2004-05-25 | 1,490 | 1,496 | 1,472 | 1,486 | 1,142,000 | 1,486 |
| 2004-05-24 | 1,512 | 1,524 | 1,467 | 1,483 | 2,113,000 | 1,483 |
| 2004-05-21 | 1,466 | 1,507 | 1,462 | 1,487 | 1,541,000 | 1,487 |
| 2004-05-20 | 1,491 | 1,530 | 1,457 | 1,478 | 1,619,000 | 1,478 |
| 2004-05-19 | 1,500 | 1,528 | 1,458 | 1,505 | 1,636,000 | 1,505 |
| 2004-05-18 | 1,462 | 1,517 | 1,434 | 1,490 | 1,851,000 | 1,490 |
| 2004-05-17 | 1,529 | 1,541 | 1,457 | 1,475 | 1,460,000 | 1,475 |
| 2004-05-14 | 1,553 | 1,586 | 1,505 | 1,530 | 2,478,000 | 1,530 |
| 2004-05-13 | 1,648 | 1,648 | 1,532 | 1,553 | 2,704,000 | 1,553 |
| 2004-05-12 | 1,700 | 1,710 | 1,618 | 1,647 | 2,183,000 | 1,647 |
| 2004-05-11 | 1,702 | 1,750 | 1,669 | 1,709 | 1,776,000 | 1,709 |
| 2004-05-10 | 1,782 | 1,789 | 1,656 | 1,687 | 1,082,000 | 1,687 |
| 2004-05-07 | 1,753 | 1,830 | 1,745 | 1,788 | 1,102,000 | 1,788 |
| 2004-05-06 | 1,855 | 1,864 | 1,784 | 1,799 | 1,333,000 | 1,799 |
| 2004-04-30 | 1,861 | 1,876 | 1,833 | 1,845 | 1,802,000 | 1,845 |
| 2004-04-28 | 1,960 | 1,984 | 1,906 | 1,938 | 1,106,000 | 1,938 |
| 2004-04-27 | 2,000 | 2,005 | 1,952 | 1,957 | 724,000 | 1,957 |
| 2004-04-26 | 1,967 | 2,025 | 1,957 | 2,010 | 1,451,000 | 2,010 |
| 2004-04-23 | 1,914 | 1,960 | 1,911 | 1,960 | 1,143,000 | 1,960 |
| 2004-04-22 | 1,936 | 1,950 | 1,865 | 1,885 | 1,380,000 | 1,885 |
| 2004-04-21 | 1,903 | 1,950 | 1,885 | 1,930 | 1,621,000 | 1,930 |
| 2004-04-20 | 1,854 | 1,937 | 1,830 | 1,927 | 1,803,000 | 1,927 |
| 2004-04-19 | 1,855 | 1,865 | 1,804 | 1,835 | 1,462,000 | 1,835 |
| 2004-04-16 | 1,910 | 1,910 | 1,857 | 1,864 | 1,346,000 | 1,864 |
| 2004-04-15 | 1,978 | 1,997 | 1,881 | 1,915 | 1,335,000 | 1,915 |
| 2004-04-14 | 1,945 | 1,975 | 1,937 | 1,969 | 839,000 | 1,969 |
| 2004-04-13 | 1,990 | 1,990 | 1,960 | 1,979 | 1,261,000 | 1,979 |
| 2004-04-12 | 1,885 | 1,950 | 1,865 | 1,946 | 908,000 | 1,946 |
| 2004-04-09 | 1,890 | 1,897 | 1,856 | 1,864 | 1,102,000 | 1,864 |
| 2004-04-08 | 1,880 | 1,895 | 1,861 | 1,889 | 632,000 | 1,889 |
| 2004-04-07 | 1,909 | 1,910 | 1,868 | 1,898 | 915,000 | 1,898 |
| 2004-04-06 | 1,924 | 1,947 | 1,881 | 1,925 | 1,426,000 | 1,925 |
| 2004-04-05 | 1,820 | 1,915 | 1,805 | 1,894 | 2,879,000 | 1,894 |
| 2004-04-02 | 1,738 | 1,785 | 1,738 | 1,765 | 1,336,000 | 1,765 |
| 2004-04-01 | 1,798 | 1,799 | 1,756 | 1,768 | 1,218,000 | 1,768 |
| 2004-03-31 | 1,776 | 1,800 | 1,710 | 1,738 | 1,201,000 | 1,738 |
| 2004-03-30 | 1,804 | 1,820 | 1,776 | 1,776 | 674,000 | 1,776 |
| 2004-03-29 | 1,830 | 1,834 | 1,769 | 1,785 | 956,000 | 1,785 |
| 2004-03-26 | 1,800 | 1,828 | 1,795 | 1,815 | 1,468,000 | 1,815 |
| 2004-03-25 | 1,671 | 1,755 | 1,645 | 1,748 | 1,663,000 | 1,748 |
| 2004-03-24 | 1,667 | 1,667 | 1,624 | 1,639 | 774,000 | 1,639 |
| 2004-03-23 | 1,640 | 1,658 | 1,607 | 1,638 | 596,000 | 1,638 |
| 2004-03-22 | 1,639 | 1,669 | 1,639 | 1,651 | 509,000 | 1,651 |
| 2004-03-19 | 1,653 | 1,687 | 1,644 | 1,669 | 616,000 | 1,669 |
| 2004-03-18 | 1,700 | 1,710 | 1,652 | 1,664 | 994,000 | 1,664 |
| 2004-03-17 | 1,674 | 1,697 | 1,674 | 1,682 | 782,000 | 1,682 |
| 2004-03-16 | 1,686 | 1,695 | 1,665 | 1,666 | 516,000 | 1,666 |
| 2004-03-15 | 1,699 | 1,699 | 1,673 | 1,685 | 881,000 | 1,685 |
| 2004-03-12 | 1,650 | 1,671 | 1,646 | 1,669 | 3,703,000 | 1,669 |
| 2004-03-11 | 1,680 | 1,695 | 1,672 | 1,687 | 1,761,000 | 1,687 |
| 2004-03-10 | 1,745 | 1,745 | 1,696 | 1,714 | 1,129,000 | 1,714 |
| 2004-03-09 | 1,739 | 1,758 | 1,713 | 1,734 | 1,580,000 | 1,734 |
| 2004-03-08 | 1,780 | 1,801 | 1,739 | 1,739 | 1,510,000 | 1,739 |
| 2004-03-05 | 1,814 | 1,819 | 1,768 | 1,792 | 1,193,000 | 1,792 |
| 2004-03-04 | 1,752 | 1,822 | 1,750 | 1,800 | 2,064,000 | 1,800 |
| 2004-03-03 | 1,790 | 1,799 | 1,750 | 1,753 | 1,504,000 | 1,753 |
| 2004-03-02 | 1,798 | 1,800 | 1,770 | 1,781 | 1,232,000 | 1,781 |
| 2004-03-01 | 1,743 | 1,803 | 1,733 | 1,779 | 1,462,000 | 1,779 |
| 2004-02-27 | 1,660 | 1,730 | 1,649 | 1,729 | 1,470,000 | 1,729 |
| 2004-02-26 | 1,649 | 1,657 | 1,627 | 1,654 | 670,000 | 1,654 |
| 2004-02-25 | 1,612 | 1,642 | 1,611 | 1,633 | 749,000 | 1,633 |
| 2004-02-24 | 1,661 | 1,680 | 1,633 | 1,638 | 964,000 | 1,638 |
| 2004-02-23 | 1,672 | 1,690 | 1,658 | 1,660 | 891,000 | 1,660 |
| 2004-02-20 | 1,628 | 1,673 | 1,621 | 1,673 | 945,000 | 1,673 |
| 2004-02-19 | 1,625 | 1,650 | 1,607 | 1,627 | 1,158,000 | 1,627 |
| 2004-02-18 | 1,607 | 1,618 | 1,572 | 1,595 | 1,311,000 | 1,595 |
| 2004-02-17 | 1,566 | 1,615 | 1,558 | 1,605 | 1,136,000 | 1,605 |
| 2004-02-16 | 1,548 | 1,555 | 1,533 | 1,536 | 644,000 | 1,536 |
| 2004-02-13 | 1,511 | 1,558 | 1,511 | 1,542 | 1,432,000 | 1,542 |
| 2004-02-12 | 1,560 | 1,564 | 1,536 | 1,541 | 813,000 | 1,541 |
| 2004-02-10 | 1,531 | 1,570 | 1,493 | 1,512 | 2,087,000 | 1,512 |
| 2004-02-09 | 1,504 | 1,521 | 1,475 | 1,503 | 1,284,000 | 1,503 |
| 2004-02-06 | 1,470 | 1,478 | 1,445 | 1,445 | 895,000 | 1,445 |
| 2004-02-05 | 1,461 | 1,500 | 1,446 | 1,450 | 1,139,000 | 1,450 |
| 2004-02-04 | 1,535 | 1,535 | 1,465 | 1,475 | 1,145,000 | 1,475 |
| 2004-02-03 | 1,595 | 1,595 | 1,517 | 1,534 | 1,275,000 | 1,534 |
| 2004-02-02 | 1,600 | 1,610 | 1,575 | 1,588 | 685,000 | 1,588 |
| 2004-01-30 | 1,587 | 1,618 | 1,577 | 1,596 | 559,000 | 1,596 |
| 2004-01-29 | 1,571 | 1,600 | 1,565 | 1,588 | 840,000 | 1,588 |
| 2004-01-28 | 1,595 | 1,632 | 1,595 | 1,615 | 1,005,000 | 1,615 |
| 2004-01-27 | 1,610 | 1,641 | 1,610 | 1,625 | 1,004,000 | 1,625 |
| 2004-01-26 | 1,620 | 1,640 | 1,592 | 1,603 | 1,339,000 | 1,603 |
| 2004-01-23 | 1,650 | 1,672 | 1,618 | 1,661 | 1,159,000 | 1,661 |
| 2004-01-22 | 1,672 | 1,680 | 1,630 | 1,640 | 1,260,000 | 1,640 |
| 2004-01-21 | 1,680 | 1,707 | 1,660 | 1,670 | 1,251,000 | 1,670 |
| 2004-01-20 | 1,700 | 1,737 | 1,670 | 1,710 | 1,491,000 | 1,710 |
| 2004-01-19 | 1,659 | 1,692 | 1,652 | 1,680 | 1,576,000 | 1,680 |
| 2004-01-16 | 1,561 | 1,622 | 1,557 | 1,622 | 1,507,000 | 1,622 |
| 2004-01-15 | 1,593 | 1,604 | 1,521 | 1,527 | 678,000 | 1,527 |
| 2004-01-14 | 1,548 | 1,600 | 1,539 | 1,590 | 1,083,000 | 1,590 |
| 2004-01-13 | 1,578 | 1,615 | 1,572 | 1,578 | 2,303,000 | 1,578 |
| 2004-01-09 | 1,541 | 1,572 | 1,521 | 1,568 | 1,201,000 | 1,568 |
| 2004-01-08 | 1,479 | 1,529 | 1,460 | 1,514 | 1,274,000 | 1,514 |
| 2004-01-07 | 1,448 | 1,480 | 1,447 | 1,472 | 1,388,000 | 1,472 |
| 2004-01-06 | 1,440 | 1,454 | 1,421 | 1,437 | 998,000 | 1,437 |
| 2004-01-05 | 1,408 | 1,430 | 1,407 | 1,414 | 442,000 | 1,414 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
