6981 (株)村田製作所 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 | 5,740 | 5,780 | 5,730 | 5,770 | 23,100 | 641.11 |
| 2004-12-29 | 5,840 | 5,840 | 5,700 | 5,740 | 45,700 | 637.78 |
| 2004-12-28 | 5,790 | 5,860 | 5,780 | 5,820 | 39,800 | 646.67 |
| 2004-12-27 | 5,800 | 5,820 | 5,780 | 5,780 | 26,300 | 642.22 |
| 2004-12-24 | 5,860 | 5,880 | 5,780 | 5,790 | 54,200 | 643.33 |
| 2004-12-22 | 5,840 | 5,850 | 5,780 | 5,790 | 45,700 | 643.33 |
| 2004-12-21 | 5,800 | 5,850 | 5,790 | 5,800 | 49,800 | 644.44 |
| 2004-12-20 | 5,740 | 5,820 | 5,740 | 5,810 | 56,600 | 645.56 |
| 2004-12-17 | 5,520 | 5,700 | 5,520 | 5,680 | 83,200 | 631.11 |
| 2004-12-16 | 5,560 | 5,570 | 5,530 | 5,570 | 35,600 | 618.89 |
| 2004-12-15 | 5,610 | 5,630 | 5,530 | 5,610 | 73,900 | 623.33 |
| 2004-12-14 | 5,530 | 5,600 | 5,520 | 5,580 | 60,000 | 620 |
| 2004-12-13 | 5,470 | 5,510 | 5,410 | 5,440 | 36,000 | 604.44 |
| 2004-12-10 | 5,560 | 5,580 | 5,520 | 5,560 | 272,200 | 617.78 |
| 2004-12-09 | 5,560 | 5,570 | 5,510 | 5,560 | 43,300 | 617.78 |
| 2004-12-08 | 5,540 | 5,600 | 5,540 | 5,580 | 37,300 | 620 |
| 2004-12-07 | 5,590 | 5,630 | 5,590 | 5,620 | 50,200 | 624.44 |
| 2004-12-06 | 5,530 | 5,610 | 5,530 | 5,600 | 37,100 | 622.22 |
| 2004-12-03 | 5,550 | 5,570 | 5,510 | 5,550 | 57,700 | 616.67 |
| 2004-12-02 | 5,390 | 5,520 | 5,380 | 5,510 | 123,400 | 612.22 |
| 2004-12-01 | 5,290 | 5,350 | 5,240 | 5,240 | 33,100 | 582.22 |
| 2004-11-30 | 5,320 | 5,410 | 5,320 | 5,410 | 37,000 | 601.11 |
| 2004-11-29 | 5,300 | 5,380 | 5,300 | 5,360 | 59,500 | 595.56 |
| 2004-11-26 | 5,290 | 5,330 | 5,280 | 5,320 | 48,200 | 591.11 |
| 2004-11-25 | 5,240 | 5,300 | 5,240 | 5,290 | 63,900 | 587.78 |
| 2004-11-24 | 5,230 | 5,310 | 5,230 | 5,280 | 40,200 | 586.67 |
| 2004-11-22 | 5,190 | 5,240 | 5,180 | 5,230 | 85,300 | 581.11 |
| 2004-11-19 | 5,220 | 5,370 | 5,220 | 5,310 | 71,400 | 590 |
| 2004-11-18 | 5,220 | 5,240 | 5,200 | 5,220 | 39,600 | 580 |
| 2004-11-17 | 5,180 | 5,220 | 5,160 | 5,190 | 59,400 | 576.67 |
| 2004-11-16 | 5,170 | 5,200 | 5,150 | 5,180 | 51,000 | 575.56 |
| 2004-11-15 | 5,150 | 5,160 | 5,130 | 5,160 | 44,000 | 573.33 |
| 2004-11-12 | 5,050 | 5,100 | 5,050 | 5,080 | 53,600 | 564.44 |
| 2004-11-11 | 5,060 | 5,120 | 5,040 | 5,050 | 48,200 | 561.11 |
| 2004-11-10 | 5,010 | 5,020 | 4,940 | 4,990 | 79,500 | 554.44 |
| 2004-11-09 | 5,110 | 5,130 | 5,010 | 5,070 | 65,500 | 563.33 |
| 2004-11-08 | 5,190 | 5,200 | 5,080 | 5,080 | 26,500 | 564.44 |
| 2004-11-05 | 5,150 | 5,150 | 5,100 | 5,140 | 49,900 | 571.11 |
| 2004-11-04 | 5,220 | 5,220 | 5,160 | 5,180 | 19,500 | 575.56 |
| 2004-11-02 | 5,050 | 5,140 | 5,040 | 5,130 | 42,500 | 570 |
| 2004-11-01 | 5,060 | 5,070 | 5,000 | 5,010 | 37,300 | 556.67 |
| 2004-10-29 | 5,130 | 5,140 | 5,040 | 5,040 | 84,600 | 560 |
| 2004-10-28 | 5,150 | 5,260 | 5,110 | 5,250 | 90,200 | 583.33 |
| 2004-10-27 | 5,180 | 5,180 | 5,070 | 5,090 | 47,900 | 565.56 |
| 2004-10-26 | 5,210 | 5,230 | 5,140 | 5,150 | 57,100 | 572.22 |
| 2004-10-25 | 5,080 | 5,220 | 5,050 | 5,210 | 47,000 | 578.89 |
| 2004-10-22 | 5,250 | 5,270 | 5,160 | 5,250 | 50,600 | 583.33 |
| 2004-10-21 | 5,160 | 5,200 | 5,160 | 5,180 | 31,700 | 575.56 |
| 2004-10-20 | 5,150 | 5,170 | 5,120 | 5,120 | 35,500 | 568.89 |
| 2004-10-19 | 5,200 | 5,280 | 5,160 | 5,220 | 38,300 | 580 |
| 2004-10-18 | 5,180 | 5,180 | 5,120 | 5,130 | 25,300 | 570 |
| 2004-10-15 | 5,100 | 5,170 | 5,090 | 5,160 | 43,400 | 573.33 |
| 2004-10-14 | 5,160 | 5,200 | 5,140 | 5,140 | 37,500 | 571.11 |
| 2004-10-13 | 5,300 | 5,310 | 5,230 | 5,250 | 25,100 | 583.33 |
| 2004-10-12 | 5,390 | 5,410 | 5,290 | 5,290 | 30,700 | 587.78 |
| 2004-10-08 | 5,410 | 5,430 | 5,390 | 5,410 | 17,300 | 601.11 |
| 2004-10-07 | 5,510 | 5,530 | 5,470 | 5,510 | 26,000 | 612.22 |
| 2004-10-06 | 5,400 | 5,520 | 5,390 | 5,520 | 44,300 | 613.33 |
| 2004-10-05 | 5,430 | 5,480 | 5,420 | 5,450 | 30,400 | 605.56 |
| 2004-10-04 | 5,340 | 5,450 | 5,290 | 5,430 | 45,800 | 603.33 |
| 2004-10-01 | 5,260 | 5,280 | 5,200 | 5,240 | 57,700 | 582.22 |
| 2004-09-30 | 5,230 | 5,290 | 5,210 | 5,250 | 23,500 | 583.33 |
| 2004-09-29 | 5,170 | 5,170 | 5,090 | 5,160 | 12,800 | 573.33 |
| 2004-09-28 | 5,060 | 5,120 | 5,060 | 5,090 | 39,500 | 565.56 |
| 2004-09-27 | 5,170 | 5,190 | 5,100 | 5,140 | 49,100 | 571.11 |
| 2004-09-24 | 5,220 | 5,230 | 5,130 | 5,170 | 67,700 | 574.44 |
| 2004-09-22 | 5,410 | 5,410 | 5,280 | 5,280 | 23,800 | 586.67 |
| 2004-09-21 | 5,410 | 5,420 | 5,310 | 5,310 | 29,700 | 590 |
| 2004-09-17 | 5,400 | 5,400 | 5,280 | 5,310 | 16,500 | 590 |
| 2004-09-16 | 5,370 | 5,440 | 5,360 | 5,370 | 19,100 | 596.67 |
| 2004-09-15 | 5,500 | 5,500 | 5,410 | 5,410 | 28,900 | 601.11 |
| 2004-09-14 | 5,580 | 5,610 | 5,540 | 5,540 | 64,000 | 615.56 |
| 2004-09-13 | 5,370 | 5,500 | 5,350 | 5,500 | 79,800 | 611.11 |
| 2004-09-10 | 5,260 | 5,300 | 5,230 | 5,270 | 320,000 | 585.56 |
| 2004-09-09 | 5,270 | 5,280 | 5,220 | 5,230 | 22,300 | 581.11 |
| 2004-09-08 | 5,300 | 5,320 | 5,260 | 5,260 | 17,900 | 584.44 |
| 2004-09-07 | 5,340 | 5,340 | 5,260 | 5,270 | 42,600 | 585.56 |
| 2004-09-06 | 5,270 | 5,330 | 5,240 | 5,290 | 42,500 | 587.78 |
| 2004-09-03 | 5,340 | 5,340 | 5,230 | 5,270 | 46,500 | 585.56 |
| 2004-09-02 | 5,370 | 5,400 | 5,350 | 5,360 | 15,400 | 595.56 |
| 2004-09-01 | 5,420 | 5,420 | 5,330 | 5,370 | 30,200 | 596.67 |
| 2004-08-31 | 5,440 | 5,470 | 5,380 | 5,400 | 34,000 | 600 |
| 2004-08-30 | 5,540 | 5,550 | 5,530 | 5,530 | 15,900 | 614.44 |
| 2004-08-27 | 5,500 | 5,520 | 5,470 | 5,520 | 15,100 | 613.33 |
| 2004-08-26 | 5,580 | 5,610 | 5,530 | 5,540 | 39,100 | 615.56 |
| 2004-08-25 | 5,500 | 5,520 | 5,440 | 5,480 | 38,300 | 608.89 |
| 2004-08-24 | 5,440 | 5,520 | 5,430 | 5,510 | 28,700 | 612.22 |
| 2004-08-23 | 5,510 | 5,550 | 5,480 | 5,480 | 44,000 | 608.89 |
| 2004-08-20 | 5,370 | 5,530 | 5,350 | 5,440 | 69,700 | 604.44 |
| 2004-08-19 | 5,360 | 5,470 | 5,340 | 5,430 | 54,700 | 603.33 |
| 2004-08-18 | 5,190 | 5,280 | 5,150 | 5,260 | 26,600 | 584.44 |
| 2004-08-17 | 5,230 | 5,230 | 5,140 | 5,170 | 31,500 | 574.44 |
| 2004-08-16 | 5,130 | 5,200 | 5,060 | 5,150 | 43,500 | 572.22 |
| 2004-08-13 | 5,150 | 5,200 | 5,070 | 5,080 | 94,800 | 564.44 |
| 2004-08-12 | 5,240 | 5,320 | 5,200 | 5,200 | 35,800 | 577.78 |
| 2004-08-11 | 5,420 | 5,420 | 5,290 | 5,290 | 55,200 | 587.78 |
| 2004-08-10 | 5,190 | 5,350 | 5,190 | 5,320 | 24,300 | 591.11 |
| 2004-08-09 | 5,100 | 5,230 | 5,060 | 5,210 | 67,700 | 578.89 |
| 2004-08-06 | 5,280 | 5,300 | 5,250 | 5,260 | 39,400 | 584.44 |
| 2004-08-05 | 5,380 | 5,390 | 5,330 | 5,360 | 31,900 | 595.56 |
| 2004-08-04 | 5,400 | 5,420 | 5,310 | 5,380 | 41,200 | 597.78 |
| 2004-08-03 | 5,530 | 5,550 | 5,480 | 5,500 | 21,700 | 611.11 |
| 2004-08-02 | 5,540 | 5,570 | 5,500 | 5,540 | 52,100 | 615.56 |
| 2004-07-30 | 5,600 | 5,620 | 5,550 | 5,570 | 33,700 | 618.89 |
| 2004-07-29 | 5,490 | 5,500 | 5,420 | 5,460 | 28,200 | 606.67 |
| 2004-07-28 | 5,440 | 5,530 | 5,410 | 5,520 | 30,900 | 613.33 |
| 2004-07-27 | 5,380 | 5,400 | 5,310 | 5,310 | 31,700 | 590 |
| 2004-07-26 | 5,380 | 5,460 | 5,350 | 5,390 | 39,500 | 598.89 |
| 2004-07-23 | 5,420 | 5,450 | 5,360 | 5,400 | 83,000 | 600 |
| 2004-07-22 | 5,420 | 5,470 | 5,390 | 5,430 | 49,300 | 603.33 |
| 2004-07-21 | 5,530 | 5,570 | 5,510 | 5,530 | 63,600 | 614.44 |
| 2004-07-20 | 5,510 | 5,510 | 5,370 | 5,370 | 110,900 | 596.67 |
| 2004-07-16 | 5,480 | 5,650 | 5,410 | 5,650 | 95,900 | 627.78 |
| 2004-07-15 | 5,640 | 5,660 | 5,500 | 5,550 | 82,100 | 616.67 |
| 2004-07-14 | 5,730 | 5,780 | 5,660 | 5,690 | 59,100 | 632.22 |
| 2004-07-13 | 5,750 | 5,760 | 5,650 | 5,670 | 67,600 | 630 |
| 2004-07-12 | 5,810 | 5,810 | 5,750 | 5,750 | 86,800 | 638.89 |
| 2004-07-09 | 5,770 | 5,830 | 5,730 | 5,740 | 122,300 | 637.78 |
| 2004-07-08 | 5,850 | 5,850 | 5,750 | 5,770 | 49,300 | 641.11 |
| 2004-07-07 | 5,850 | 5,870 | 5,810 | 5,810 | 51,500 | 645.56 |
| 2004-07-06 | 5,990 | 6,000 | 5,890 | 5,890 | 41,500 | 654.44 |
| 2004-07-05 | 5,950 | 6,000 | 5,920 | 5,960 | 36,600 | 662.22 |
| 2004-07-02 | 5,910 | 5,970 | 5,890 | 5,950 | 82,200 | 661.11 |
| 2004-07-01 | 6,240 | 6,250 | 6,080 | 6,080 | 62,700 | 675.56 |
| 2004-06-30 | 6,250 | 6,250 | 6,140 | 6,240 | 59,600 | 693.33 |
| 2004-06-29 | 6,200 | 6,210 | 6,160 | 6,180 | 40,800 | 686.67 |
| 2004-06-28 | 6,220 | 6,250 | 6,190 | 6,250 | 54,100 | 694.44 |
| 2004-06-25 | 6,130 | 6,190 | 6,050 | 6,180 | 59,000 | 686.67 |
| 2004-06-24 | 6,030 | 6,100 | 6,010 | 6,080 | 56,000 | 675.56 |
| 2004-06-23 | 5,920 | 5,970 | 5,910 | 5,930 | 48,800 | 658.89 |
| 2004-06-22 | 5,790 | 5,860 | 5,780 | 5,820 | 39,400 | 646.67 |
| 2004-06-21 | 5,850 | 5,900 | 5,780 | 5,780 | 72,500 | 642.22 |
| 2004-06-18 | 5,840 | 5,880 | 5,750 | 5,750 | 76,400 | 638.89 |
| 2004-06-17 | 5,930 | 5,930 | 5,810 | 5,840 | 108,400 | 648.89 |
| 2004-06-16 | 6,040 | 6,040 | 5,890 | 5,930 | 177,900 | 658.89 |
| 2004-06-15 | 6,090 | 6,090 | 5,950 | 5,970 | 75,400 | 663.33 |
| 2004-06-14 | 6,180 | 6,200 | 6,090 | 6,090 | 52,100 | 676.67 |
| 2004-06-11 | 6,240 | 6,270 | 6,170 | 6,180 | 401,800 | 686.67 |
| 2004-06-10 | 6,260 | 6,340 | 6,260 | 6,340 | 50,600 | 704.44 |
| 2004-06-09 | 6,420 | 6,420 | 6,290 | 6,330 | 22,400 | 703.33 |
| 2004-06-08 | 6,430 | 6,430 | 6,370 | 6,400 | 27,400 | 711.11 |
| 2004-06-07 | 6,250 | 6,380 | 6,230 | 6,320 | 60,700 | 702.22 |
| 2004-06-04 | 6,210 | 6,220 | 6,090 | 6,150 | 46,500 | 683.33 |
| 2004-06-03 | 6,340 | 6,370 | 6,100 | 6,120 | 61,500 | 680 |
| 2004-06-02 | 6,460 | 6,460 | 6,360 | 6,360 | 20,600 | 706.67 |
| 2004-06-01 | 6,490 | 6,540 | 6,460 | 6,480 | 25,200 | 720 |
| 2004-05-31 | 6,470 | 6,500 | 6,410 | 6,440 | 36,300 | 715.56 |
| 2004-05-28 | 6,600 | 6,620 | 6,560 | 6,570 | 51,700 | 730 |
| 2004-05-27 | 6,530 | 6,530 | 6,440 | 6,480 | 13,400 | 720 |
| 2004-05-26 | 6,510 | 6,510 | 6,460 | 6,480 | 21,400 | 720 |
| 2004-05-25 | 6,550 | 6,560 | 6,380 | 6,440 | 31,600 | 715.56 |
| 2004-05-24 | 6,620 | 6,650 | 6,500 | 6,530 | 33,100 | 725.56 |
| 2004-05-21 | 6,530 | 6,660 | 6,440 | 6,620 | 42,600 | 735.56 |
| 2004-05-20 | 6,500 | 6,540 | 6,430 | 6,440 | 27,000 | 715.56 |
| 2004-05-19 | 6,500 | 6,530 | 6,340 | 6,480 | 34,800 | 720 |
| 2004-05-18 | 6,340 | 6,460 | 6,330 | 6,410 | 34,100 | 712.22 |
| 2004-05-17 | 6,450 | 6,450 | 6,270 | 6,270 | 53,900 | 696.67 |
| 2004-05-14 | 6,610 | 6,610 | 6,360 | 6,490 | 110,000 | 721.11 |
| 2004-05-13 | 6,650 | 6,650 | 6,510 | 6,510 | 61,400 | 723.33 |
| 2004-05-12 | 6,890 | 6,900 | 6,560 | 6,650 | 149,700 | 738.89 |
| 2004-05-11 | 6,800 | 6,930 | 6,790 | 6,800 | 44,800 | 755.56 |
| 2004-05-10 | 7,070 | 7,070 | 6,740 | 6,760 | 60,700 | 751.11 |
| 2004-05-07 | 7,070 | 7,250 | 7,070 | 7,130 | 44,900 | 792.22 |
| 2004-05-06 | 7,280 | 7,300 | 7,180 | 7,180 | 62,300 | 797.78 |
| 2004-04-30 | 7,230 | 7,300 | 7,230 | 7,240 | 84,000 | 804.44 |
| 2004-04-28 | 7,620 | 7,620 | 7,450 | 7,450 | 40,600 | 827.78 |
| 2004-04-27 | 7,730 | 7,730 | 7,520 | 7,610 | 33,000 | 845.56 |
| 2004-04-26 | 7,840 | 7,860 | 7,760 | 7,760 | 44,500 | 862.22 |
| 2004-04-23 | 7,700 | 7,800 | 7,660 | 7,760 | 86,400 | 862.22 |
| 2004-04-22 | 7,690 | 7,690 | 7,570 | 7,580 | 50,800 | 842.22 |
| 2004-04-21 | 7,630 | 7,690 | 7,510 | 7,510 | 46,400 | 834.44 |
| 2004-04-20 | 7,530 | 7,720 | 7,520 | 7,680 | 82,700 | 853.33 |
| 2004-04-19 | 7,580 | 7,580 | 7,400 | 7,490 | 57,200 | 832.22 |
| 2004-04-16 | 7,610 | 7,720 | 7,520 | 7,600 | 52,800 | 844.44 |
| 2004-04-15 | 7,770 | 7,810 | 7,590 | 7,590 | 67,900 | 843.33 |
| 2004-04-14 | 7,770 | 7,810 | 7,750 | 7,790 | 44,800 | 865.56 |
| 2004-04-13 | 7,690 | 7,920 | 7,680 | 7,820 | 95,200 | 868.89 |
| 2004-04-12 | 7,510 | 7,690 | 7,510 | 7,640 | 92,300 | 848.89 |
| 2004-04-09 | 7,150 | 7,490 | 7,150 | 7,410 | 173,800 | 823.33 |
| 2004-04-08 | 7,150 | 7,190 | 7,090 | 7,170 | 51,300 | 796.67 |
| 2004-04-07 | 7,200 | 7,260 | 7,160 | 7,210 | 49,700 | 801.11 |
| 2004-04-06 | 7,360 | 7,410 | 7,160 | 7,250 | 103,800 | 805.56 |
| 2004-04-05 | 7,070 | 7,300 | 7,070 | 7,260 | 147,700 | 806.67 |
| 2004-04-02 | 6,720 | 6,890 | 6,690 | 6,890 | 63,700 | 765.56 |
| 2004-04-01 | 6,620 | 6,730 | 6,600 | 6,690 | 64,500 | 743.33 |
| 2004-03-31 | 6,710 | 6,730 | 6,620 | 6,720 | 49,700 | 746.67 |
| 2004-03-30 | 6,880 | 6,900 | 6,680 | 6,700 | 40,200 | 744.44 |
| 2004-03-29 | 6,760 | 6,820 | 6,730 | 6,790 | 61,100 | 754.44 |
| 2004-03-26 | 6,630 | 6,900 | 6,630 | 6,880 | 151,100 | 764.44 |
| 2004-03-25 | 6,290 | 6,430 | 6,290 | 6,420 | 91,700 | 713.33 |
| 2004-03-24 | 6,250 | 6,280 | 6,180 | 6,190 | 44,900 | 687.78 |
| 2004-03-23 | 6,060 | 6,220 | 6,050 | 6,180 | 48,500 | 686.67 |
| 2004-03-22 | 6,130 | 6,180 | 6,100 | 6,160 | 66,200 | 684.44 |
| 2004-03-19 | 6,000 | 6,090 | 5,960 | 6,030 | 87,000 | 670 |
| 2004-03-18 | 6,090 | 6,120 | 5,970 | 6,000 | 50,400 | 666.67 |
| 2004-03-17 | 5,990 | 6,030 | 5,960 | 5,990 | 53,500 | 665.56 |
| 2004-03-16 | 6,000 | 6,030 | 5,930 | 5,930 | 55,100 | 658.89 |
| 2004-03-15 | 6,190 | 6,230 | 6,120 | 6,120 | 30,300 | 680 |
| 2004-03-12 | 5,930 | 6,110 | 5,930 | 6,090 | 289,900 | 676.67 |
| 2004-03-11 | 6,020 | 6,140 | 5,990 | 6,030 | 57,100 | 670 |
| 2004-03-10 | 6,180 | 6,180 | 6,050 | 6,100 | 28,900 | 677.78 |
| 2004-03-09 | 6,120 | 6,180 | 6,090 | 6,150 | 56,600 | 683.33 |
| 2004-03-08 | 6,320 | 6,390 | 6,160 | 6,160 | 59,800 | 684.44 |
| 2004-03-05 | 6,380 | 6,380 | 6,280 | 6,350 | 48,800 | 705.56 |
| 2004-03-04 | 6,250 | 6,380 | 6,250 | 6,360 | 88,900 | 706.67 |
| 2004-03-03 | 6,250 | 6,350 | 6,200 | 6,310 | 59,400 | 701.11 |
| 2004-03-02 | 6,440 | 6,440 | 6,140 | 6,240 | 78,400 | 693.33 |
| 2004-03-01 | 6,160 | 6,340 | 6,160 | 6,320 | 70,500 | 702.22 |
| 2004-02-27 | 6,030 | 6,190 | 6,030 | 6,180 | 98,600 | 686.67 |
| 2004-02-26 | 5,940 | 5,970 | 5,880 | 5,930 | 22,200 | 658.89 |
| 2004-02-25 | 5,930 | 5,970 | 5,880 | 5,880 | 20,100 | 653.33 |
| 2004-02-24 | 6,030 | 6,040 | 5,900 | 5,900 | 33,800 | 655.56 |
| 2004-02-23 | 6,010 | 6,060 | 5,950 | 6,010 | 33,700 | 667.78 |
| 2004-02-20 | 5,970 | 6,030 | 5,950 | 5,990 | 17,800 | 665.56 |
| 2004-02-19 | 5,990 | 6,020 | 5,920 | 5,960 | 47,300 | 662.22 |
| 2004-02-18 | 6,060 | 6,080 | 5,790 | 5,920 | 74,300 | 657.78 |
| 2004-02-17 | 5,920 | 6,030 | 5,890 | 5,960 | 43,800 | 662.22 |
| 2004-02-16 | 5,940 | 5,970 | 5,870 | 5,890 | 21,700 | 654.44 |
| 2004-02-13 | 5,790 | 5,940 | 5,750 | 5,870 | 36,200 | 652.22 |
| 2004-02-12 | 5,920 | 5,920 | 5,730 | 5,730 | 38,900 | 636.67 |
| 2004-02-10 | 5,800 | 5,830 | 5,700 | 5,760 | 37,500 | 640 |
| 2004-02-09 | 5,990 | 6,020 | 5,900 | 5,930 | 31,600 | 658.89 |
| 2004-02-06 | 5,920 | 5,920 | 5,850 | 5,880 | 18,700 | 653.33 |
| 2004-02-05 | 5,700 | 5,850 | 5,700 | 5,820 | 25,300 | 646.67 |
| 2004-02-04 | 5,950 | 5,950 | 5,710 | 5,720 | 48,300 | 635.56 |
| 2004-02-03 | 6,030 | 6,030 | 5,870 | 5,890 | 45,400 | 654.44 |
| 2004-02-02 | 6,040 | 6,060 | 5,970 | 5,980 | 38,900 | 664.44 |
| 2004-01-30 | 6,060 | 6,180 | 6,030 | 6,120 | 52,400 | 680 |
| 2004-01-29 | 6,050 | 6,070 | 5,950 | 5,980 | 59,700 | 664.44 |
| 2004-01-28 | 6,150 | 6,190 | 6,120 | 6,150 | 25,800 | 683.33 |
| 2004-01-27 | 6,360 | 6,390 | 6,230 | 6,230 | 27,000 | 692.22 |
| 2004-01-26 | 6,270 | 6,290 | 6,180 | 6,200 | 32,200 | 688.89 |
| 2004-01-23 | 6,260 | 6,290 | 6,230 | 6,240 | 35,100 | 693.33 |
| 2004-01-22 | 6,500 | 6,510 | 6,340 | 6,360 | 56,600 | 706.67 |
| 2004-01-21 | 6,540 | 6,630 | 6,460 | 6,460 | 40,700 | 717.78 |
| 2004-01-20 | 6,530 | 6,660 | 6,520 | 6,570 | 39,700 | 730 |
| 2004-01-19 | 6,560 | 6,580 | 6,440 | 6,470 | 23,100 | 718.89 |
| 2004-01-16 | 6,420 | 6,530 | 6,420 | 6,530 | 42,000 | 725.56 |
| 2004-01-15 | 6,510 | 6,530 | 6,300 | 6,300 | 40,700 | 700 |
| 2004-01-14 | 6,440 | 6,520 | 6,430 | 6,500 | 37,100 | 722.22 |
| 2004-01-13 | 6,550 | 6,560 | 6,380 | 6,420 | 40,300 | 713.33 |
| 2004-01-09 | 6,270 | 6,600 | 6,270 | 6,570 | 162,300 | 730 |
| 2004-01-08 | 5,950 | 6,130 | 5,950 | 6,080 | 83,400 | 675.56 |
| 2004-01-07 | 5,840 | 5,860 | 5,820 | 5,840 | 25,900 | 648.89 |
| 2004-01-06 | 5,900 | 5,910 | 5,810 | 5,810 | 24,000 | 645.56 |
| 2004-01-05 | 5,900 | 5,920 | 5,820 | 5,820 | 25,400 | 646.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
