7241 フタバ産業(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 | 1,764 | 1,790 | 1,760 | 1,789 | 34,300 | 1,789 |
| 2004-12-29 | 1,765 | 1,768 | 1,751 | 1,764 | 57,000 | 1,764 |
| 2004-12-28 | 1,780 | 1,780 | 1,765 | 1,771 | 68,900 | 1,771 |
| 2004-12-27 | 1,760 | 1,788 | 1,760 | 1,783 | 25,600 | 1,783 |
| 2004-12-24 | 1,780 | 1,790 | 1,748 | 1,773 | 117,200 | 1,773 |
| 2004-12-22 | 1,790 | 1,790 | 1,762 | 1,775 | 38,400 | 1,775 |
| 2004-12-21 | 1,747 | 1,769 | 1,747 | 1,760 | 65,200 | 1,760 |
| 2004-12-20 | 1,729 | 1,756 | 1,729 | 1,734 | 42,700 | 1,734 |
| 2004-12-17 | 1,721 | 1,754 | 1,721 | 1,729 | 137,500 | 1,729 |
| 2004-12-16 | 1,730 | 1,732 | 1,703 | 1,727 | 46,700 | 1,727 |
| 2004-12-15 | 1,740 | 1,740 | 1,716 | 1,728 | 53,300 | 1,728 |
| 2004-12-14 | 1,684 | 1,712 | 1,670 | 1,712 | 83,900 | 1,712 |
| 2004-12-13 | 1,670 | 1,679 | 1,670 | 1,670 | 54,100 | 1,670 |
| 2004-12-10 | 1,661 | 1,692 | 1,661 | 1,669 | 119,500 | 1,669 |
| 2004-12-09 | 1,697 | 1,702 | 1,661 | 1,664 | 69,800 | 1,664 |
| 2004-12-08 | 1,671 | 1,690 | 1,671 | 1,678 | 38,000 | 1,678 |
| 2004-12-07 | 1,680 | 1,702 | 1,668 | 1,670 | 76,500 | 1,670 |
| 2004-12-06 | 1,710 | 1,710 | 1,687 | 1,692 | 54,200 | 1,692 |
| 2004-12-03 | 1,692 | 1,706 | 1,683 | 1,689 | 39,300 | 1,689 |
| 2004-12-02 | 1,733 | 1,740 | 1,677 | 1,692 | 72,100 | 1,692 |
| 2004-12-01 | 1,672 | 1,680 | 1,668 | 1,673 | 75,100 | 1,673 |
| 2004-11-30 | 1,695 | 1,695 | 1,670 | 1,671 | 115,700 | 1,671 |
| 2004-11-29 | 1,671 | 1,694 | 1,669 | 1,687 | 116,000 | 1,687 |
| 2004-11-26 | 1,640 | 1,679 | 1,640 | 1,641 | 80,300 | 1,641 |
| 2004-11-25 | 1,631 | 1,654 | 1,614 | 1,630 | 74,200 | 1,630 |
| 2004-11-24 | 1,599 | 1,654 | 1,599 | 1,631 | 56,100 | 1,631 |
| 2004-11-22 | 1,641 | 1,679 | 1,570 | 1,629 | 96,400 | 1,629 |
| 2004-11-19 | 1,689 | 1,689 | 1,673 | 1,679 | 69,200 | 1,679 |
| 2004-11-18 | 1,720 | 1,720 | 1,681 | 1,693 | 53,400 | 1,693 |
| 2004-11-17 | 1,721 | 1,751 | 1,720 | 1,720 | 60,500 | 1,720 |
| 2004-11-16 | 1,755 | 1,772 | 1,751 | 1,751 | 85,400 | 1,751 |
| 2004-11-15 | 1,745 | 1,764 | 1,725 | 1,758 | 64,500 | 1,758 |
| 2004-11-12 | 1,729 | 1,750 | 1,717 | 1,745 | 102,200 | 1,745 |
| 2004-11-11 | 1,725 | 1,760 | 1,723 | 1,735 | 182,800 | 1,735 |
| 2004-11-10 | 1,715 | 1,740 | 1,710 | 1,722 | 74,300 | 1,722 |
| 2004-11-09 | 1,721 | 1,740 | 1,709 | 1,714 | 61,000 | 1,714 |
| 2004-11-08 | 1,749 | 1,749 | 1,716 | 1,719 | 79,600 | 1,719 |
| 2004-11-05 | 1,727 | 1,745 | 1,722 | 1,743 | 146,000 | 1,743 |
| 2004-11-04 | 1,697 | 1,720 | 1,683 | 1,719 | 98,400 | 1,719 |
| 2004-11-02 | 1,680 | 1,696 | 1,679 | 1,694 | 51,100 | 1,694 |
| 2004-11-01 | 1,701 | 1,720 | 1,672 | 1,680 | 94,800 | 1,680 |
| 2004-10-29 | 1,686 | 1,696 | 1,666 | 1,696 | 97,200 | 1,696 |
| 2004-10-28 | 1,683 | 1,687 | 1,656 | 1,686 | 56,000 | 1,686 |
| 2004-10-27 | 1,660 | 1,660 | 1,621 | 1,653 | 275,100 | 1,653 |
| 2004-10-26 | 1,690 | 1,690 | 1,663 | 1,675 | 84,700 | 1,675 |
| 2004-10-25 | 1,699 | 1,701 | 1,662 | 1,687 | 123,300 | 1,687 |
| 2004-10-22 | 1,700 | 1,714 | 1,691 | 1,699 | 91,900 | 1,699 |
| 2004-10-21 | 1,713 | 1,740 | 1,690 | 1,724 | 112,700 | 1,724 |
| 2004-10-20 | 1,739 | 1,753 | 1,711 | 1,721 | 161,500 | 1,721 |
| 2004-10-19 | 1,709 | 1,761 | 1,709 | 1,754 | 222,200 | 1,754 |
| 2004-10-18 | 1,757 | 1,768 | 1,719 | 1,723 | 274,600 | 1,723 |
| 2004-10-15 | 1,777 | 1,787 | 1,746 | 1,758 | 149,100 | 1,758 |
| 2004-10-14 | 1,814 | 1,828 | 1,775 | 1,795 | 143,200 | 1,795 |
| 2004-10-13 | 1,834 | 1,835 | 1,822 | 1,829 | 103,400 | 1,829 |
| 2004-10-12 | 1,846 | 1,850 | 1,834 | 1,839 | 83,200 | 1,839 |
| 2004-10-08 | 1,850 | 1,876 | 1,841 | 1,845 | 72,400 | 1,845 |
| 2004-10-07 | 1,864 | 1,882 | 1,853 | 1,860 | 107,600 | 1,860 |
| 2004-10-06 | 1,850 | 1,886 | 1,850 | 1,885 | 168,300 | 1,885 |
| 2004-10-05 | 1,872 | 1,888 | 1,855 | 1,866 | 113,200 | 1,866 |
| 2004-10-04 | 1,840 | 1,878 | 1,836 | 1,872 | 176,800 | 1,872 |
| 2004-10-01 | 1,850 | 1,852 | 1,828 | 1,848 | 92,400 | 1,848 |
| 2004-09-30 | 1,843 | 1,860 | 1,813 | 1,854 | 302,700 | 1,854 |
| 2004-09-29 | 1,823 | 1,828 | 1,805 | 1,813 | 120,400 | 1,813 |
| 2004-09-28 | 1,832 | 1,840 | 1,815 | 1,822 | 100,600 | 1,822 |
| 2004-09-27 | 1,820 | 1,848 | 1,816 | 1,831 | 82,000 | 1,831 |
| 2004-09-24 | 1,849 | 1,849 | 1,820 | 1,847 | 104,900 | 1,847 |
| 2004-09-22 | 1,861 | 1,861 | 1,821 | 1,847 | 90,300 | 1,847 |
| 2004-09-21 | 1,856 | 1,857 | 1,840 | 1,847 | 139,200 | 1,847 |
| 2004-09-17 | 1,854 | 1,862 | 1,818 | 1,832 | 133,000 | 1,832 |
| 2004-09-16 | 1,822 | 1,844 | 1,822 | 1,825 | 68,200 | 1,825 |
| 2004-09-15 | 1,855 | 1,866 | 1,821 | 1,839 | 102,100 | 1,839 |
| 2004-09-14 | 1,851 | 1,878 | 1,848 | 1,856 | 135,800 | 1,856 |
| 2004-09-13 | 1,827 | 1,852 | 1,820 | 1,848 | 132,000 | 1,848 |
| 2004-09-10 | 1,751 | 1,829 | 1,751 | 1,815 | 256,400 | 1,815 |
| 2004-09-09 | 1,849 | 1,854 | 1,804 | 1,811 | 242,600 | 1,811 |
| 2004-09-08 | 1,849 | 1,850 | 1,834 | 1,835 | 166,800 | 1,835 |
| 2004-09-07 | 1,869 | 1,871 | 1,834 | 1,834 | 197,800 | 1,834 |
| 2004-09-06 | 1,858 | 1,859 | 1,790 | 1,819 | 212,100 | 1,819 |
| 2004-09-03 | 1,900 | 1,900 | 1,857 | 1,857 | 77,200 | 1,857 |
| 2004-09-02 | 1,910 | 1,914 | 1,882 | 1,894 | 71,700 | 1,894 |
| 2004-09-01 | 1,908 | 1,915 | 1,900 | 1,909 | 73,700 | 1,909 |
| 2004-08-31 | 1,923 | 1,923 | 1,898 | 1,908 | 59,900 | 1,908 |
| 2004-08-30 | 1,909 | 1,927 | 1,908 | 1,920 | 109,900 | 1,920 |
| 2004-08-27 | 1,920 | 1,960 | 1,920 | 1,960 | 91,700 | 1,960 |
| 2004-08-26 | 1,927 | 1,941 | 1,911 | 1,927 | 60,000 | 1,927 |
| 2004-08-25 | 1,888 | 1,920 | 1,888 | 1,913 | 57,500 | 1,913 |
| 2004-08-24 | 1,892 | 1,908 | 1,889 | 1,903 | 61,700 | 1,903 |
| 2004-08-23 | 1,886 | 1,908 | 1,880 | 1,888 | 85,100 | 1,888 |
| 2004-08-20 | 1,891 | 1,895 | 1,860 | 1,886 | 43,300 | 1,886 |
| 2004-08-19 | 1,855 | 1,890 | 1,850 | 1,890 | 29,400 | 1,890 |
| 2004-08-18 | 1,853 | 1,864 | 1,845 | 1,864 | 129,300 | 1,864 |
| 2004-08-17 | 1,858 | 1,877 | 1,849 | 1,857 | 40,200 | 1,857 |
| 2004-08-16 | 1,887 | 1,887 | 1,835 | 1,858 | 141,100 | 1,858 |
| 2004-08-13 | 1,897 | 1,897 | 1,852 | 1,858 | 83,700 | 1,858 |
| 2004-08-12 | 1,870 | 1,888 | 1,859 | 1,867 | 74,500 | 1,867 |
| 2004-08-11 | 1,847 | 1,871 | 1,842 | 1,869 | 78,500 | 1,869 |
| 2004-08-10 | 1,815 | 1,848 | 1,806 | 1,836 | 81,200 | 1,836 |
| 2004-08-09 | 1,813 | 1,852 | 1,811 | 1,833 | 76,000 | 1,833 |
| 2004-08-06 | 1,801 | 1,851 | 1,801 | 1,851 | 112,400 | 1,851 |
| 2004-08-05 | 1,831 | 1,867 | 1,820 | 1,843 | 87,200 | 1,843 |
| 2004-08-04 | 1,821 | 1,870 | 1,820 | 1,859 | 85,900 | 1,859 |
| 2004-08-03 | 1,898 | 1,899 | 1,848 | 1,874 | 49,800 | 1,874 |
| 2004-08-02 | 1,905 | 1,930 | 1,876 | 1,898 | 224,200 | 1,898 |
| 2004-07-30 | 1,832 | 1,859 | 1,826 | 1,852 | 125,500 | 1,852 |
| 2004-07-29 | 1,800 | 1,830 | 1,798 | 1,830 | 124,100 | 1,830 |
| 2004-07-28 | 1,816 | 1,843 | 1,816 | 1,821 | 72,300 | 1,821 |
| 2004-07-27 | 1,911 | 1,911 | 1,812 | 1,815 | 86,600 | 1,815 |
| 2004-07-26 | 1,851 | 1,899 | 1,825 | 1,881 | 137,900 | 1,881 |
| 2004-07-23 | 1,886 | 1,886 | 1,850 | 1,864 | 117,300 | 1,864 |
| 2004-07-22 | 1,900 | 1,930 | 1,880 | 1,916 | 143,900 | 1,916 |
| 2004-07-21 | 1,851 | 1,895 | 1,851 | 1,893 | 43,900 | 1,893 |
| 2004-07-20 | 1,860 | 1,893 | 1,845 | 1,866 | 101,500 | 1,866 |
| 2004-07-16 | 1,862 | 1,869 | 1,835 | 1,857 | 66,000 | 1,857 |
| 2004-07-15 | 1,862 | 1,872 | 1,861 | 1,862 | 74,500 | 1,862 |
| 2004-07-14 | 1,892 | 1,897 | 1,860 | 1,861 | 94,700 | 1,861 |
| 2004-07-13 | 1,870 | 1,897 | 1,865 | 1,884 | 122,000 | 1,884 |
| 2004-07-12 | 1,850 | 1,893 | 1,822 | 1,848 | 115,900 | 1,848 |
| 2004-07-09 | 1,799 | 1,817 | 1,769 | 1,807 | 153,500 | 1,807 |
| 2004-07-08 | 1,803 | 1,827 | 1,770 | 1,777 | 164,100 | 1,777 |
| 2004-07-07 | 1,816 | 1,825 | 1,775 | 1,802 | 137,400 | 1,802 |
| 2004-07-06 | 1,831 | 1,869 | 1,805 | 1,815 | 113,500 | 1,815 |
| 2004-07-05 | 1,853 | 1,853 | 1,820 | 1,834 | 136,300 | 1,834 |
| 2004-07-02 | 1,840 | 1,873 | 1,837 | 1,853 | 130,400 | 1,853 |
| 2004-07-01 | 1,895 | 1,910 | 1,880 | 1,883 | 129,100 | 1,883 |
| 2004-06-30 | 1,870 | 1,900 | 1,841 | 1,880 | 113,400 | 1,880 |
| 2004-06-29 | 1,850 | 1,885 | 1,830 | 1,867 | 135,600 | 1,867 |
| 2004-06-28 | 1,821 | 1,856 | 1,805 | 1,853 | 308,600 | 1,853 |
| 2004-06-25 | 1,819 | 1,851 | 1,784 | 1,851 | 128,200 | 1,851 |
| 2004-06-24 | 1,850 | 1,853 | 1,833 | 1,849 | 34,800 | 1,849 |
| 2004-06-23 | 1,860 | 1,871 | 1,830 | 1,863 | 83,900 | 1,863 |
| 2004-06-22 | 1,854 | 1,854 | 1,838 | 1,853 | 95,900 | 1,853 |
| 2004-06-21 | 1,805 | 1,859 | 1,802 | 1,855 | 193,700 | 1,855 |
| 2004-06-18 | 1,790 | 1,805 | 1,721 | 1,775 | 224,900 | 1,775 |
| 2004-06-17 | 1,835 | 1,845 | 1,788 | 1,790 | 145,600 | 1,790 |
| 2004-06-16 | 1,843 | 1,857 | 1,798 | 1,832 | 164,000 | 1,832 |
| 2004-06-15 | 1,840 | 1,855 | 1,827 | 1,843 | 130,800 | 1,843 |
| 2004-06-14 | 1,830 | 1,860 | 1,830 | 1,840 | 188,100 | 1,840 |
| 2004-06-11 | 1,741 | 1,825 | 1,741 | 1,825 | 327,800 | 1,825 |
| 2004-06-10 | 1,746 | 1,777 | 1,746 | 1,761 | 99,100 | 1,761 |
| 2004-06-09 | 1,770 | 1,773 | 1,729 | 1,761 | 80,900 | 1,761 |
| 2004-06-08 | 1,760 | 1,771 | 1,728 | 1,750 | 144,600 | 1,750 |
| 2004-06-07 | 1,737 | 1,785 | 1,725 | 1,748 | 228,500 | 1,748 |
| 2004-06-04 | 1,700 | 1,730 | 1,699 | 1,716 | 72,700 | 1,716 |
| 2004-06-03 | 1,720 | 1,742 | 1,703 | 1,704 | 99,200 | 1,704 |
| 2004-06-02 | 1,700 | 1,723 | 1,698 | 1,709 | 88,500 | 1,709 |
| 2004-06-01 | 1,707 | 1,728 | 1,700 | 1,719 | 50,800 | 1,719 |
| 2004-05-31 | 1,712 | 1,720 | 1,700 | 1,707 | 70,600 | 1,707 |
| 2004-05-28 | 1,687 | 1,708 | 1,685 | 1,708 | 85,000 | 1,708 |
| 2004-05-27 | 1,712 | 1,712 | 1,683 | 1,686 | 147,200 | 1,686 |
| 2004-05-26 | 1,710 | 1,710 | 1,677 | 1,682 | 78,600 | 1,682 |
| 2004-05-25 | 1,690 | 1,716 | 1,677 | 1,687 | 94,000 | 1,687 |
| 2004-05-24 | 1,692 | 1,692 | 1,665 | 1,677 | 47,000 | 1,677 |
| 2004-05-21 | 1,671 | 1,684 | 1,631 | 1,663 | 68,300 | 1,663 |
| 2004-05-20 | 1,648 | 1,683 | 1,603 | 1,670 | 183,200 | 1,670 |
| 2004-05-19 | 1,600 | 1,628 | 1,590 | 1,627 | 53,800 | 1,627 |
| 2004-05-18 | 1,558 | 1,600 | 1,558 | 1,579 | 226,400 | 1,579 |
| 2004-05-17 | 1,635 | 1,646 | 1,580 | 1,588 | 229,200 | 1,588 |
| 2004-05-14 | 1,625 | 1,654 | 1,625 | 1,629 | 87,200 | 1,629 |
| 2004-05-13 | 1,635 | 1,665 | 1,620 | 1,625 | 62,800 | 1,625 |
| 2004-05-12 | 1,634 | 1,662 | 1,620 | 1,627 | 88,400 | 1,627 |
| 2004-05-11 | 1,570 | 1,614 | 1,570 | 1,604 | 84,600 | 1,604 |
| 2004-05-10 | 1,673 | 1,673 | 1,555 | 1,570 | 83,600 | 1,570 |
| 2004-05-07 | 1,651 | 1,692 | 1,635 | 1,643 | 202,100 | 1,643 |
| 2004-05-06 | 1,673 | 1,680 | 1,616 | 1,621 | 154,200 | 1,621 |
| 2004-04-30 | 1,713 | 1,719 | 1,652 | 1,663 | 206,300 | 1,663 |
| 2004-04-28 | 1,730 | 1,730 | 1,683 | 1,683 | 118,100 | 1,683 |
| 2004-04-27 | 1,714 | 1,722 | 1,695 | 1,713 | 154,500 | 1,713 |
| 2004-04-26 | 1,740 | 1,760 | 1,705 | 1,705 | 236,200 | 1,705 |
| 2004-04-23 | 1,750 | 1,750 | 1,736 | 1,739 | 74,000 | 1,739 |
| 2004-04-22 | 1,720 | 1,779 | 1,720 | 1,737 | 86,400 | 1,737 |
| 2004-04-21 | 1,736 | 1,736 | 1,698 | 1,716 | 54,400 | 1,716 |
| 2004-04-20 | 1,717 | 1,737 | 1,705 | 1,736 | 76,600 | 1,736 |
| 2004-04-19 | 1,724 | 1,724 | 1,690 | 1,710 | 109,800 | 1,710 |
| 2004-04-16 | 1,690 | 1,719 | 1,690 | 1,707 | 79,500 | 1,707 |
| 2004-04-15 | 1,699 | 1,711 | 1,671 | 1,677 | 64,200 | 1,677 |
| 2004-04-14 | 1,700 | 1,717 | 1,668 | 1,672 | 83,700 | 1,672 |
| 2004-04-13 | 1,713 | 1,720 | 1,700 | 1,709 | 58,500 | 1,709 |
| 2004-04-12 | 1,722 | 1,722 | 1,711 | 1,715 | 29,200 | 1,715 |
| 2004-04-09 | 1,675 | 1,715 | 1,672 | 1,694 | 102,000 | 1,694 |
| 2004-04-08 | 1,677 | 1,707 | 1,677 | 1,695 | 75,700 | 1,695 |
| 2004-04-07 | 1,720 | 1,724 | 1,705 | 1,707 | 177,900 | 1,707 |
| 2004-04-06 | 1,701 | 1,715 | 1,669 | 1,705 | 107,400 | 1,705 |
| 2004-04-05 | 1,702 | 1,734 | 1,691 | 1,715 | 84,800 | 1,715 |
| 2004-04-02 | 1,641 | 1,690 | 1,641 | 1,672 | 62,800 | 1,672 |
| 2004-04-01 | 1,700 | 1,720 | 1,671 | 1,671 | 72,200 | 1,671 |
| 2004-03-31 | 1,719 | 1,723 | 1,690 | 1,699 | 72,100 | 1,699 |
| 2004-03-30 | 1,690 | 1,705 | 1,682 | 1,704 | 97,800 | 1,704 |
| 2004-03-29 | 1,660 | 1,692 | 1,660 | 1,690 | 165,200 | 1,690 |
| 2004-03-26 | 1,650 | 1,710 | 1,649 | 1,681 | 199,900 | 1,681 |
| 2004-03-25 | 1,663 | 1,670 | 1,632 | 1,645 | 141,300 | 1,645 |
| 2004-03-24 | 1,630 | 1,649 | 1,624 | 1,631 | 130,500 | 1,631 |
| 2004-03-23 | 1,620 | 1,644 | 1,620 | 1,631 | 171,700 | 1,631 |
| 2004-03-22 | 1,686 | 1,692 | 1,660 | 1,668 | 69,300 | 1,668 |
| 2004-03-19 | 1,660 | 1,699 | 1,659 | 1,689 | 111,800 | 1,689 |
| 2004-03-18 | 1,700 | 1,700 | 1,666 | 1,672 | 97,800 | 1,672 |
| 2004-03-17 | 1,650 | 1,676 | 1,641 | 1,675 | 116,600 | 1,675 |
| 2004-03-16 | 1,645 | 1,645 | 1,616 | 1,639 | 97,800 | 1,639 |
| 2004-03-15 | 1,601 | 1,625 | 1,586 | 1,616 | 133,700 | 1,616 |
| 2004-03-12 | 1,522 | 1,585 | 1,522 | 1,565 | 304,900 | 1,565 |
| 2004-03-11 | 1,600 | 1,610 | 1,580 | 1,582 | 113,700 | 1,582 |
| 2004-03-10 | 1,646 | 1,649 | 1,604 | 1,604 | 83,600 | 1,604 |
| 2004-03-09 | 1,650 | 1,650 | 1,610 | 1,627 | 150,000 | 1,627 |
| 2004-03-08 | 1,626 | 1,660 | 1,626 | 1,650 | 183,100 | 1,650 |
| 2004-03-05 | 1,619 | 1,620 | 1,594 | 1,615 | 55,300 | 1,615 |
| 2004-03-04 | 1,600 | 1,622 | 1,588 | 1,603 | 122,800 | 1,603 |
| 2004-03-03 | 1,621 | 1,621 | 1,585 | 1,585 | 82,600 | 1,585 |
| 2004-03-02 | 1,620 | 1,620 | 1,580 | 1,591 | 62,600 | 1,591 |
| 2004-03-01 | 1,625 | 1,640 | 1,580 | 1,624 | 136,100 | 1,624 |
| 2004-02-27 | 1,590 | 1,609 | 1,570 | 1,595 | 345,400 | 1,595 |
| 2004-02-26 | 1,550 | 1,600 | 1,550 | 1,577 | 107,700 | 1,577 |
| 2004-02-25 | 1,588 | 1,595 | 1,572 | 1,580 | 26,800 | 1,580 |
| 2004-02-24 | 1,600 | 1,600 | 1,582 | 1,588 | 77,100 | 1,588 |
| 2004-02-23 | 1,590 | 1,610 | 1,571 | 1,573 | 103,600 | 1,573 |
| 2004-02-20 | 1,570 | 1,585 | 1,541 | 1,575 | 93,100 | 1,575 |
| 2004-02-19 | 1,579 | 1,590 | 1,511 | 1,569 | 114,100 | 1,569 |
| 2004-02-18 | 1,570 | 1,580 | 1,470 | 1,579 | 216,000 | 1,579 |
| 2004-02-17 | 1,557 | 1,602 | 1,545 | 1,578 | 198,000 | 1,578 |
| 2004-02-16 | 1,501 | 1,567 | 1,500 | 1,556 | 187,800 | 1,556 |
| 2004-02-13 | 1,470 | 1,517 | 1,470 | 1,501 | 127,200 | 1,501 |
| 2004-02-12 | 1,470 | 1,488 | 1,464 | 1,468 | 48,500 | 1,468 |
| 2004-02-10 | 1,450 | 1,509 | 1,449 | 1,459 | 76,300 | 1,459 |
| 2004-02-09 | 1,474 | 1,508 | 1,453 | 1,453 | 114,800 | 1,453 |
| 2004-02-06 | 1,490 | 1,503 | 1,475 | 1,494 | 97,000 | 1,494 |
| 2004-02-05 | 1,479 | 1,496 | 1,474 | 1,490 | 60,200 | 1,490 |
| 2004-02-04 | 1,519 | 1,520 | 1,490 | 1,491 | 84,700 | 1,491 |
| 2004-02-03 | 1,566 | 1,566 | 1,506 | 1,520 | 97,200 | 1,520 |
| 2004-02-02 | 1,570 | 1,587 | 1,535 | 1,538 | 127,000 | 1,538 |
| 2004-01-30 | 1,545 | 1,577 | 1,545 | 1,570 | 140,600 | 1,570 |
| 2004-01-29 | 1,525 | 1,545 | 1,525 | 1,531 | 83,600 | 1,531 |
| 2004-01-28 | 1,539 | 1,569 | 1,510 | 1,555 | 239,600 | 1,555 |
| 2004-01-27 | 1,525 | 1,549 | 1,509 | 1,537 | 114,700 | 1,537 |
| 2004-01-26 | 1,500 | 1,523 | 1,496 | 1,523 | 83,700 | 1,523 |
| 2004-01-23 | 1,519 | 1,523 | 1,504 | 1,508 | 39,400 | 1,508 |
| 2004-01-22 | 1,500 | 1,532 | 1,500 | 1,509 | 77,200 | 1,509 |
| 2004-01-21 | 1,519 | 1,519 | 1,500 | 1,500 | 89,200 | 1,500 |
| 2004-01-20 | 1,500 | 1,530 | 1,492 | 1,509 | 79,600 | 1,509 |
| 2004-01-19 | 1,529 | 1,550 | 1,492 | 1,510 | 144,800 | 1,510 |
| 2004-01-16 | 1,477 | 1,560 | 1,462 | 1,532 | 324,200 | 1,532 |
| 2004-01-15 | 1,427 | 1,462 | 1,426 | 1,457 | 318,900 | 1,457 |
| 2004-01-14 | 1,433 | 1,436 | 1,423 | 1,426 | 149,700 | 1,426 |
| 2004-01-13 | 1,422 | 1,439 | 1,408 | 1,416 | 224,700 | 1,416 |
| 2004-01-09 | 1,440 | 1,451 | 1,437 | 1,439 | 120,600 | 1,439 |
| 2004-01-08 | 1,450 | 1,465 | 1,435 | 1,440 | 54,400 | 1,440 |
| 2004-01-07 | 1,465 | 1,465 | 1,452 | 1,460 | 18,400 | 1,460 |
| 2004-01-06 | 1,484 | 1,484 | 1,446 | 1,461 | 69,600 | 1,461 |
| 2004-01-05 | 1,470 | 1,485 | 1,470 | 1,485 | 19,400 | 1,485 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
