7279 (株)ハイレックスコーポレーション 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 | 1,350 | 1,350 | 1,341 | 1,341 | 16,500 | 1,341 |
| 2004-12-29 | 1,311 | 1,333 | 1,310 | 1,315 | 24,800 | 1,315 |
| 2004-12-28 | 1,270 | 1,300 | 1,270 | 1,296 | 15,300 | 1,296 |
| 2004-12-27 | 1,275 | 1,275 | 1,270 | 1,270 | 8,000 | 1,270 |
| 2004-12-24 | 1,302 | 1,302 | 1,260 | 1,275 | 19,800 | 1,275 |
| 2004-12-22 | 1,317 | 1,317 | 1,294 | 1,300 | 22,900 | 1,300 |
| 2004-12-21 | 1,347 | 1,347 | 1,305 | 1,317 | 31,300 | 1,317 |
| 2004-12-20 | 1,300 | 1,339 | 1,291 | 1,316 | 15,500 | 1,316 |
| 2004-12-17 | 1,319 | 1,319 | 1,300 | 1,318 | 3,400 | 1,318 |
| 2004-12-16 | 1,294 | 1,323 | 1,294 | 1,320 | 22,300 | 1,320 |
| 2004-12-15 | 1,300 | 1,325 | 1,300 | 1,306 | 10,000 | 1,306 |
| 2004-12-14 | 1,323 | 1,340 | 1,318 | 1,319 | 9,500 | 1,319 |
| 2004-12-13 | 1,372 | 1,375 | 1,338 | 1,340 | 4,100 | 1,340 |
| 2004-12-10 | 1,330 | 1,389 | 1,330 | 1,380 | 17,800 | 1,380 |
| 2004-12-09 | 1,324 | 1,347 | 1,290 | 1,331 | 42,800 | 1,331 |
| 2004-12-08 | 1,324 | 1,326 | 1,313 | 1,317 | 13,200 | 1,317 |
| 2004-12-07 | 1,325 | 1,325 | 1,320 | 1,320 | 34,400 | 1,320 |
| 2004-12-06 | 1,360 | 1,360 | 1,310 | 1,325 | 6,600 | 1,325 |
| 2004-12-03 | 1,355 | 1,360 | 1,355 | 1,360 | 200 | 1,360 |
| 2004-12-02 | 1,374 | 1,391 | 1,352 | 1,370 | 16,900 | 1,370 |
| 2004-12-01 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2004-11-30 | 1,341 | 1,380 | 1,341 | 1,378 | 15,600 | 1,378 |
| 2004-11-29 | 1,310 | 1,342 | 1,290 | 1,321 | 25,500 | 1,321 |
| 2004-11-26 | 1,360 | 1,385 | 1,360 | 1,370 | 14,100 | 1,370 |
| 2004-11-25 | 1,360 | 1,362 | 1,358 | 1,361 | 23,000 | 1,361 |
| 2004-11-24 | 1,380 | 1,380 | 1,355 | 1,360 | 30,300 | 1,360 |
| 2004-11-22 | 1,390 | 1,391 | 1,360 | 1,391 | 5,200 | 1,391 |
| 2004-11-19 | 1,460 | 1,460 | 1,400 | 1,400 | 20,900 | 1,400 |
| 2004-11-18 | 1,410 | 1,410 | 1,400 | 1,400 | 8,700 | 1,400 |
| 2004-11-17 | 1,400 | 1,410 | 1,392 | 1,410 | 11,600 | 1,410 |
| 2004-11-16 | 1,392 | 1,431 | 1,391 | 1,400 | 10,300 | 1,400 |
| 2004-11-15 | 1,390 | 1,420 | 1,390 | 1,390 | 25,200 | 1,390 |
| 2004-11-12 | 1,390 | 1,400 | 1,386 | 1,390 | 12,200 | 1,390 |
| 2004-11-11 | 1,425 | 1,425 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2004-11-10 | 1,440 | 1,440 | 1,430 | 1,430 | 16,700 | 1,430 |
| 2004-11-09 | 1,441 | 1,443 | 1,435 | 1,440 | 18,600 | 1,440 |
| 2004-11-08 | 1,448 | 1,450 | 1,440 | 1,441 | 5,900 | 1,441 |
| 2004-11-05 | 1,470 | 1,470 | 1,420 | 1,434 | 10,500 | 1,434 |
| 2004-11-04 | 1,410 | 1,500 | 1,400 | 1,500 | 20,200 | 1,500 |
| 2004-11-02 | 1,396 | 1,452 | 1,390 | 1,420 | 7,700 | 1,420 |
| 2004-11-01 | 1,455 | 1,455 | 1,400 | 1,410 | 4,100 | 1,410 |
| 2004-10-29 | 1,450 | 1,490 | 1,430 | 1,460 | 6,000 | 1,460 |
| 2004-10-28 | 1,450 | 1,475 | 1,410 | 1,450 | 13,200 | 1,450 |
| 2004-10-27 | 1,490 | 1,500 | 1,473 | 1,475 | 4,500 | 1,475 |
| 2004-10-26 | 1,470 | 1,470 | 1,440 | 1,450 | 16,400 | 1,450 |
| 2004-10-25 | 1,530 | 1,540 | 1,490 | 1,500 | 12,400 | 1,500 |
| 2004-10-22 | 1,550 | 1,553 | 1,540 | 1,550 | 38,100 | 1,550 |
| 2004-10-21 | 1,590 | 1,590 | 1,550 | 1,553 | 32,100 | 1,553 |
| 2004-10-20 | 1,573 | 1,573 | 1,560 | 1,570 | 3,700 | 1,570 |
| 2004-10-19 | 1,575 | 1,576 | 1,550 | 1,568 | 7,300 | 1,568 |
| 2004-10-18 | 1,550 | 1,555 | 1,550 | 1,553 | 4,200 | 1,553 |
| 2004-10-15 | 1,550 | 1,550 | 1,541 | 1,550 | 5,600 | 1,550 |
| 2004-10-14 | 1,551 | 1,579 | 1,550 | 1,550 | 5,800 | 1,550 |
| 2004-10-13 | 1,550 | 1,551 | 1,550 | 1,551 | 8,700 | 1,551 |
| 2004-10-12 | 1,555 | 1,555 | 1,551 | 1,551 | 500 | 1,551 |
| 2004-10-08 | 1,550 | 1,560 | 1,550 | 1,560 | 5,600 | 1,560 |
| 2004-10-07 | 1,540 | 1,550 | 1,540 | 1,548 | 2,500 | 1,548 |
| 2004-10-06 | 1,530 | 1,547 | 1,530 | 1,540 | 4,900 | 1,540 |
| 2004-10-05 | 1,540 | 1,540 | 1,510 | 1,518 | 54,700 | 1,518 |
| 2004-10-04 | 1,550 | 1,555 | 1,550 | 1,555 | 12,700 | 1,555 |
| 2004-10-01 | 1,550 | 1,560 | 1,550 | 1,551 | 25,100 | 1,551 |
| 2004-09-30 | 1,550 | 1,560 | 1,550 | 1,555 | 29,700 | 1,555 |
| 2004-09-29 | 1,565 | 1,571 | 1,565 | 1,570 | 12,400 | 1,570 |
| 2004-09-28 | 1,585 | 1,586 | 1,553 | 1,570 | 15,100 | 1,570 |
| 2004-09-27 | 1,561 | 1,590 | 1,561 | 1,585 | 16,800 | 1,585 |
| 2004-09-24 | 1,580 | 1,580 | 1,550 | 1,560 | 8,700 | 1,560 |
| 2004-09-22 | 1,590 | 1,590 | 1,550 | 1,560 | 6,700 | 1,560 |
| 2004-09-21 | 1,595 | 1,595 | 1,551 | 1,581 | 22,200 | 1,581 |
| 2004-09-17 | 1,552 | 1,552 | 1,530 | 1,550 | 6,100 | 1,550 |
| 2004-09-16 | 1,566 | 1,566 | 1,549 | 1,555 | 33,300 | 1,555 |
| 2004-09-15 | 1,566 | 1,566 | 1,500 | 1,540 | 8,100 | 1,540 |
| 2004-09-14 | 1,550 | 1,555 | 1,550 | 1,550 | 7,600 | 1,550 |
| 2004-09-13 | 1,525 | 1,538 | 1,525 | 1,535 | 10,600 | 1,535 |
| 2004-09-10 | 1,551 | 1,555 | 1,525 | 1,525 | 7,700 | 1,525 |
| 2004-09-09 | 1,550 | 1,550 | 1,545 | 1,550 | 4,900 | 1,550 |
| 2004-09-08 | 1,550 | 1,555 | 1,545 | 1,545 | 8,600 | 1,545 |
| 2004-09-07 | 1,550 | 1,550 | 1,530 | 1,550 | 4,400 | 1,550 |
| 2004-09-06 | 1,535 | 1,550 | 1,530 | 1,550 | 3,900 | 1,550 |
| 2004-09-03 | 1,536 | 1,536 | 1,523 | 1,535 | 9,100 | 1,535 |
| 2004-09-02 | 1,542 | 1,542 | 1,537 | 1,540 | 1,700 | 1,540 |
| 2004-09-01 | 1,550 | 1,550 | 1,527 | 1,537 | 1,600 | 1,537 |
| 2004-08-31 | 1,569 | 1,569 | 1,545 | 1,550 | 4,500 | 1,550 |
| 2004-08-30 | 1,565 | 1,565 | 1,548 | 1,560 | 3,100 | 1,560 |
| 2004-08-27 | 1,565 | 1,565 | 1,531 | 1,540 | 700 | 1,540 |
| 2004-08-26 | 1,552 | 1,575 | 1,535 | 1,540 | 10,700 | 1,540 |
| 2004-08-25 | 1,550 | 1,553 | 1,549 | 1,550 | 8,600 | 1,550 |
| 2004-08-24 | 1,550 | 1,550 | 1,535 | 1,541 | 900 | 1,541 |
| 2004-08-23 | 1,549 | 1,560 | 1,536 | 1,560 | 2,500 | 1,560 |
| 2004-08-20 | 1,550 | 1,551 | 1,540 | 1,550 | 7,900 | 1,550 |
| 2004-08-19 | 1,526 | 1,550 | 1,525 | 1,529 | 12,900 | 1,529 |
| 2004-08-18 | 1,526 | 1,528 | 1,525 | 1,526 | 26,600 | 1,526 |
| 2004-08-17 | 1,525 | 1,527 | 1,524 | 1,525 | 13,900 | 1,525 |
| 2004-08-16 | 1,557 | 1,557 | 1,550 | 1,550 | 1,800 | 1,550 |
| 2004-08-13 | 1,555 | 1,576 | 1,555 | 1,557 | 2,500 | 1,557 |
| 2004-08-12 | 1,525 | 1,555 | 1,525 | 1,555 | 2,700 | 1,555 |
| 2004-08-11 | 1,560 | 1,562 | 1,555 | 1,555 | 2,300 | 1,555 |
| 2004-08-10 | 1,555 | 1,555 | 1,540 | 1,540 | 800 | 1,540 |
| 2004-08-09 | 1,540 | 1,556 | 1,526 | 1,555 | 8,400 | 1,555 |
| 2004-08-06 | 1,535 | 1,536 | 1,525 | 1,536 | 3,600 | 1,536 |
| 2004-08-05 | 1,521 | 1,560 | 1,520 | 1,535 | 12,800 | 1,535 |
| 2004-08-04 | 1,520 | 1,520 | 1,510 | 1,520 | 11,500 | 1,520 |
| 2004-08-03 | 1,490 | 1,520 | 1,490 | 1,520 | 15,500 | 1,520 |
| 2004-08-02 | 1,500 | 1,509 | 1,475 | 1,485 | 16,600 | 1,485 |
| 2004-07-30 | 1,490 | 1,518 | 1,440 | 1,518 | 19,200 | 1,518 |
| 2004-07-29 | 1,450 | 1,490 | 1,430 | 1,490 | 22,700 | 1,490 |
| 2004-07-28 | 1,500 | 1,500 | 1,480 | 1,480 | 14,500 | 1,480 |
| 2004-07-27 | 1,505 | 1,505 | 1,480 | 1,500 | 20,600 | 1,500 |
| 2004-07-26 | 1,505 | 1,516 | 1,505 | 1,513 | 8,700 | 1,513 |
| 2004-07-23 | 1,510 | 1,514 | 1,505 | 1,514 | 20,900 | 1,514 |
| 2004-07-22 | 1,523 | 1,523 | 1,505 | 1,510 | 12,200 | 1,510 |
| 2004-07-21 | 1,579 | 1,579 | 1,525 | 1,525 | 25,300 | 1,525 |
| 2004-07-20 | 1,529 | 1,530 | 1,525 | 1,525 | 13,100 | 1,525 |
| 2004-07-16 | 1,525 | 1,540 | 1,525 | 1,533 | 11,300 | 1,533 |
| 2004-07-15 | 1,574 | 1,574 | 1,525 | 1,526 | 15,500 | 1,526 |
| 2004-07-14 | 1,580 | 1,580 | 1,536 | 1,580 | 15,200 | 1,580 |
| 2004-07-13 | 1,590 | 1,593 | 1,570 | 1,590 | 8,000 | 1,590 |
| 2004-07-12 | 1,620 | 1,620 | 1,560 | 1,600 | 8,000 | 1,600 |
| 2004-07-09 | 1,610 | 1,611 | 1,590 | 1,611 | 7,800 | 1,611 |
| 2004-07-08 | 1,630 | 1,630 | 1,600 | 1,605 | 51,500 | 1,605 |
| 2004-07-07 | 1,617 | 1,629 | 1,570 | 1,629 | 24,400 | 1,629 |
| 2004-07-06 | 1,600 | 1,620 | 1,593 | 1,620 | 53,900 | 1,620 |
| 2004-07-05 | 1,590 | 1,600 | 1,578 | 1,585 | 26,300 | 1,585 |
| 2004-07-02 | 1,595 | 1,600 | 1,560 | 1,600 | 29,100 | 1,600 |
| 2004-07-01 | 1,594 | 1,621 | 1,571 | 1,600 | 51,200 | 1,600 |
| 2004-06-30 | 1,536 | 1,580 | 1,530 | 1,562 | 38,200 | 1,562 |
| 2004-06-29 | 1,527 | 1,540 | 1,525 | 1,532 | 26,600 | 1,532 |
| 2004-06-28 | 1,526 | 1,529 | 1,525 | 1,527 | 26,300 | 1,527 |
| 2004-06-25 | 1,508 | 1,536 | 1,505 | 1,526 | 161,000 | 1,526 |
| 2004-06-24 | 1,525 | 1,539 | 1,517 | 1,522 | 37,900 | 1,522 |
| 2004-06-23 | 1,540 | 1,540 | 1,510 | 1,530 | 34,700 | 1,530 |
| 2004-06-22 | 1,511 | 1,540 | 1,510 | 1,540 | 29,900 | 1,540 |
| 2004-06-21 | 1,501 | 1,550 | 1,490 | 1,511 | 50,700 | 1,511 |
| 2004-06-18 | 1,475 | 1,475 | 1,450 | 1,475 | 3,900 | 1,475 |
| 2004-06-17 | 1,451 | 1,480 | 1,450 | 1,480 | 10,000 | 1,480 |
| 2004-06-16 | 1,406 | 1,424 | 1,406 | 1,420 | 11,200 | 1,420 |
| 2004-06-15 | 1,395 | 1,420 | 1,395 | 1,400 | 9,100 | 1,400 |
| 2004-06-14 | 1,391 | 1,400 | 1,388 | 1,391 | 8,300 | 1,391 |
| 2004-06-11 | 1,421 | 1,421 | 1,395 | 1,400 | 3,300 | 1,400 |
| 2004-06-10 | 1,421 | 1,421 | 1,419 | 1,420 | 3,800 | 1,420 |
| 2004-06-09 | 1,418 | 1,420 | 1,385 | 1,390 | 6,000 | 1,390 |
| 2004-06-08 | 1,440 | 1,440 | 1,418 | 1,420 | 5,200 | 1,420 |
| 2004-06-07 | 1,411 | 1,425 | 1,410 | 1,411 | 20,900 | 1,411 |
| 2004-06-04 | 1,430 | 1,458 | 1,430 | 1,455 | 2,000 | 1,455 |
| 2004-06-03 | 1,436 | 1,460 | 1,431 | 1,459 | 9,000 | 1,459 |
| 2004-06-02 | 1,460 | 1,486 | 1,460 | 1,468 | 11,400 | 1,468 |
| 2004-06-01 | 1,480 | 1,480 | 1,460 | 1,460 | 9,600 | 1,460 |
| 2004-05-31 | 1,496 | 1,496 | 1,450 | 1,489 | 16,100 | 1,489 |
| 2004-05-28 | 1,450 | 1,450 | 1,353 | 1,417 | 50,400 | 1,417 |
| 2004-05-27 | 1,452 | 1,468 | 1,450 | 1,453 | 46,100 | 1,453 |
| 2004-05-26 | 1,470 | 1,490 | 1,451 | 1,455 | 58,900 | 1,455 |
| 2004-05-25 | 1,510 | 1,565 | 1,500 | 1,550 | 85,100 | 1,550 |
| 2004-05-24 | 1,495 | 1,515 | 1,490 | 1,500 | 41,700 | 1,500 |
| 2004-05-21 | 1,498 | 1,498 | 1,471 | 1,490 | 8,300 | 1,490 |
| 2004-05-20 | 1,470 | 1,490 | 1,470 | 1,471 | 6,100 | 1,471 |
| 2004-05-19 | 1,480 | 1,499 | 1,450 | 1,499 | 11,700 | 1,499 |
| 2004-05-18 | 1,450 | 1,500 | 1,450 | 1,500 | 13,000 | 1,500 |
| 2004-05-17 | 1,470 | 1,490 | 1,450 | 1,451 | 14,400 | 1,451 |
| 2004-05-14 | 1,458 | 1,499 | 1,450 | 1,499 | 3,500 | 1,499 |
| 2004-05-13 | 1,469 | 1,510 | 1,450 | 1,451 | 32,800 | 1,451 |
| 2004-05-12 | 1,450 | 1,472 | 1,450 | 1,469 | 15,200 | 1,469 |
| 2004-05-11 | 1,430 | 1,470 | 1,420 | 1,470 | 27,000 | 1,470 |
| 2004-05-10 | 1,450 | 1,455 | 1,449 | 1,450 | 33,900 | 1,450 |
| 2004-05-07 | 1,451 | 1,455 | 1,450 | 1,455 | 12,100 | 1,455 |
| 2004-05-06 | 1,489 | 1,489 | 1,460 | 1,480 | 1,200 | 1,480 |
| 2004-04-30 | 1,431 | 1,470 | 1,431 | 1,470 | 4,800 | 1,470 |
| 2004-04-28 | 1,420 | 1,446 | 1,420 | 1,420 | 2,700 | 1,420 |
| 2004-04-27 | 1,453 | 1,460 | 1,420 | 1,420 | 21,600 | 1,420 |
| 2004-04-26 | 1,480 | 1,490 | 1,460 | 1,470 | 4,600 | 1,470 |
| 2004-04-23 | 1,490 | 1,490 | 1,480 | 1,480 | 3,800 | 1,480 |
| 2004-04-22 | 1,485 | 1,485 | 1,460 | 1,479 | 10,100 | 1,479 |
| 2004-04-21 | 1,499 | 1,499 | 1,480 | 1,480 | 5,500 | 1,480 |
| 2004-04-20 | 1,480 | 1,520 | 1,475 | 1,500 | 28,900 | 1,500 |
| 2004-04-19 | 1,480 | 1,495 | 1,455 | 1,455 | 7,000 | 1,455 |
| 2004-04-16 | 1,449 | 1,461 | 1,440 | 1,461 | 15,400 | 1,461 |
| 2004-04-15 | 1,420 | 1,444 | 1,412 | 1,438 | 8,400 | 1,438 |
| 2004-04-14 | 1,420 | 1,420 | 1,403 | 1,410 | 14,600 | 1,410 |
| 2004-04-13 | 1,405 | 1,419 | 1,404 | 1,407 | 12,700 | 1,407 |
| 2004-04-12 | 1,401 | 1,420 | 1,401 | 1,405 | 6,000 | 1,405 |
| 2004-04-09 | 1,390 | 1,417 | 1,390 | 1,405 | 16,700 | 1,405 |
| 2004-04-08 | 1,396 | 1,405 | 1,395 | 1,400 | 10,900 | 1,400 |
| 2004-04-07 | 1,430 | 1,430 | 1,400 | 1,414 | 12,200 | 1,414 |
| 2004-04-06 | 1,450 | 1,450 | 1,410 | 1,415 | 15,700 | 1,415 |
| 2004-04-05 | 1,450 | 1,450 | 1,405 | 1,431 | 17,200 | 1,431 |
| 2004-04-02 | 1,400 | 1,470 | 1,400 | 1,410 | 5,100 | 1,410 |
| 2004-04-01 | 1,450 | 1,490 | 1,440 | 1,450 | 6,100 | 1,450 |
| 2004-03-31 | 1,500 | 1,530 | 1,455 | 1,500 | 17,700 | 1,500 |
| 2004-03-30 | 1,445 | 1,520 | 1,445 | 1,520 | 9,900 | 1,520 |
| 2004-03-29 | 1,399 | 1,445 | 1,399 | 1,445 | 3,200 | 1,445 |
| 2004-03-26 | 1,400 | 1,400 | 1,399 | 1,399 | 2,900 | 1,399 |
| 2004-03-25 | 1,400 | 1,412 | 1,397 | 1,400 | 10,000 | 1,400 |
| 2004-03-24 | 1,380 | 1,415 | 1,380 | 1,405 | 5,400 | 1,405 |
| 2004-03-23 | 1,389 | 1,415 | 1,389 | 1,415 | 6,300 | 1,415 |
| 2004-03-22 | 1,436 | 1,436 | 1,390 | 1,390 | 7,800 | 1,390 |
| 2004-03-19 | 1,445 | 1,445 | 1,435 | 1,436 | 6,500 | 1,436 |
| 2004-03-18 | 1,431 | 1,440 | 1,427 | 1,440 | 23,900 | 1,440 |
| 2004-03-17 | 1,440 | 1,440 | 1,390 | 1,430 | 14,100 | 1,430 |
| 2004-03-16 | 1,470 | 1,470 | 1,425 | 1,440 | 5,600 | 1,440 |
| 2004-03-15 | 1,400 | 1,490 | 1,400 | 1,489 | 18,600 | 1,489 |
| 2004-03-12 | 1,296 | 1,400 | 1,296 | 1,400 | 39,500 | 1,400 |
| 2004-03-11 | 1,325 | 1,325 | 1,312 | 1,313 | 900 | 1,313 |
| 2004-03-10 | 1,320 | 1,340 | 1,320 | 1,330 | 16,800 | 1,330 |
| 2004-03-09 | 1,320 | 1,330 | 1,311 | 1,330 | 10,800 | 1,330 |
| 2004-03-08 | 1,330 | 1,330 | 1,302 | 1,329 | 12,100 | 1,329 |
| 2004-03-05 | 1,300 | 1,309 | 1,300 | 1,302 | 15,100 | 1,302 |
| 2004-03-04 | 1,305 | 1,329 | 1,294 | 1,321 | 17,200 | 1,321 |
| 2004-03-03 | 1,300 | 1,335 | 1,290 | 1,305 | 34,700 | 1,305 |
| 2004-03-02 | 1,285 | 1,285 | 1,235 | 1,255 | 7,300 | 1,255 |
| 2004-03-01 | 1,270 | 1,280 | 1,265 | 1,270 | 17,700 | 1,270 |
| 2004-02-27 | 1,260 | 1,270 | 1,240 | 1,270 | 21,400 | 1,270 |
| 2004-02-26 | 1,228 | 1,250 | 1,228 | 1,230 | 22,500 | 1,230 |
| 2004-02-25 | 1,250 | 1,250 | 1,225 | 1,226 | 4,300 | 1,226 |
| 2004-02-24 | 1,230 | 1,240 | 1,226 | 1,226 | 6,500 | 1,226 |
| 2004-02-23 | 1,226 | 1,226 | 1,226 | 1,226 | 200 | 1,226 |
| 2004-02-20 | 1,250 | 1,250 | 1,210 | 1,247 | 36,400 | 1,247 |
| 2004-02-19 | 1,225 | 1,236 | 1,225 | 1,226 | 1,600 | 1,226 |
| 2004-02-18 | 1,240 | 1,240 | 1,226 | 1,226 | 5,300 | 1,226 |
| 2004-02-17 | 1,226 | 1,226 | 1,210 | 1,211 | 14,600 | 1,211 |
| 2004-02-16 | 1,225 | 1,225 | 1,225 | 1,225 | 300 | 1,225 |
| 2004-02-13 | 1,230 | 1,230 | 1,225 | 1,225 | 2,900 | 1,225 |
| 2004-02-12 | 1,245 | 1,245 | 1,225 | 1,228 | 12,400 | 1,228 |
| 2004-02-10 | 1,225 | 1,245 | 1,225 | 1,225 | 6,900 | 1,225 |
| 2004-02-09 | 1,230 | 1,230 | 1,224 | 1,230 | 6,200 | 1,230 |
| 2004-02-06 | 1,230 | 1,230 | 1,215 | 1,225 | 4,800 | 1,225 |
| 2004-02-05 | 1,186 | 1,213 | 1,160 | 1,210 | 14,000 | 1,210 |
| 2004-02-04 | 1,210 | 1,210 | 1,150 | 1,166 | 1,900 | 1,166 |
| 2004-02-03 | 1,200 | 1,210 | 1,200 | 1,210 | 11,700 | 1,210 |
| 2004-02-02 | 1,250 | 1,250 | 1,220 | 1,230 | 14,000 | 1,230 |
| 2004-01-30 | 1,184 | 1,271 | 1,170 | 1,269 | 51,500 | 1,269 |
| 2004-01-29 | 1,165 | 1,169 | 1,160 | 1,164 | 7,600 | 1,164 |
| 2004-01-28 | 1,165 | 1,185 | 1,160 | 1,185 | 12,600 | 1,185 |
| 2004-01-27 | 1,149 | 1,165 | 1,149 | 1,165 | 5,400 | 1,165 |
| 2004-01-26 | 1,149 | 1,149 | 1,135 | 1,148 | 4,100 | 1,148 |
| 2004-01-23 | 1,150 | 1,150 | 1,130 | 1,132 | 2,500 | 1,132 |
| 2004-01-22 | 1,135 | 1,150 | 1,120 | 1,150 | 12,400 | 1,150 |
| 2004-01-21 | 1,135 | 1,135 | 1,101 | 1,135 | 9,500 | 1,135 |
| 2004-01-20 | 1,100 | 1,120 | 1,100 | 1,115 | 8,400 | 1,115 |
| 2004-01-19 | 1,080 | 1,096 | 1,080 | 1,095 | 4,600 | 1,095 |
| 2004-01-16 | 1,076 | 1,076 | 1,075 | 1,076 | 2,400 | 1,076 |
| 2004-01-15 | 1,084 | 1,095 | 1,080 | 1,080 | 8,600 | 1,080 |
| 2004-01-14 | 1,071 | 1,085 | 1,070 | 1,080 | 4,000 | 1,080 |
| 2004-01-13 | 1,065 | 1,065 | 1,060 | 1,065 | 6,200 | 1,065 |
| 2004-01-09 | 1,069 | 1,069 | 1,065 | 1,065 | 6,900 | 1,065 |
| 2004-01-08 | 1,070 | 1,070 | 1,050 | 1,070 | 6,100 | 1,070 |
| 2004-01-07 | 1,082 | 1,082 | 1,060 | 1,070 | 12,000 | 1,070 |
| 2004-01-06 | 1,099 | 1,099 | 1,062 | 1,062 | 17,100 | 1,062 |
| 2004-01-05 | 1,099 | 1,099 | 1,099 | 1,099 | 1,500 | 1,099 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
