7459 (株)メディパルホールディングス 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 | 1,162 | 1,171 | 1,153 | 1,153 | 104,100 | 1,153 |
| 2004-12-29 | 1,179 | 1,184 | 1,150 | 1,161 | 179,000 | 1,161 |
| 2004-12-28 | 1,185 | 1,187 | 1,150 | 1,168 | 552,200 | 1,168 |
| 2004-12-27 | 1,181 | 1,190 | 1,177 | 1,185 | 564,800 | 1,185 |
| 2004-12-24 | 1,130 | 1,179 | 1,130 | 1,171 | 1,017,800 | 1,171 |
| 2004-12-22 | 1,050 | 1,118 | 1,048 | 1,118 | 1,131,000 | 1,118 |
| 2004-12-21 | 1,039 | 1,047 | 1,034 | 1,037 | 274,800 | 1,037 |
| 2004-12-20 | 1,031 | 1,042 | 1,031 | 1,032 | 325,300 | 1,032 |
| 2004-12-17 | 1,015 | 1,041 | 1,009 | 1,030 | 333,400 | 1,030 |
| 2004-12-16 | 1,024 | 1,026 | 1,015 | 1,017 | 373,700 | 1,017 |
| 2004-12-15 | 1,026 | 1,027 | 1,020 | 1,023 | 667,300 | 1,023 |
| 2004-12-14 | 994 | 1,022 | 994 | 1,017 | 636,800 | 1,017 |
| 2004-12-13 | 990 | 995 | 983 | 990 | 613,300 | 990 |
| 2004-12-10 | 980 | 984 | 975 | 980 | 815,000 | 980 |
| 2004-12-09 | 971 | 973 | 959 | 970 | 375,400 | 970 |
| 2004-12-08 | 960 | 970 | 958 | 970 | 269,800 | 970 |
| 2004-12-07 | 967 | 974 | 960 | 960 | 831,900 | 960 |
| 2004-12-06 | 957 | 977 | 955 | 966 | 633,400 | 966 |
| 2004-12-03 | 960 | 970 | 952 | 956 | 422,700 | 956 |
| 2004-12-02 | 950 | 963 | 950 | 959 | 486,200 | 959 |
| 2004-12-01 | 950 | 950 | 935 | 941 | 844,400 | 941 |
| 2004-11-30 | 948 | 955 | 940 | 955 | 363,100 | 955 |
| 2004-11-29 | 947 | 958 | 936 | 947 | 576,800 | 947 |
| 2004-11-26 | 947 | 950 | 935 | 939 | 631,000 | 939 |
| 2004-11-25 | 949 | 955 | 943 | 947 | 450,400 | 947 |
| 2004-11-24 | 936 | 954 | 935 | 942 | 684,700 | 942 |
| 2004-11-22 | 925 | 943 | 924 | 936 | 678,400 | 936 |
| 2004-11-19 | 955 | 965 | 926 | 928 | 526,900 | 928 |
| 2004-11-18 | 980 | 989 | 961 | 965 | 390,800 | 965 |
| 2004-11-17 | 988 | 989 | 958 | 970 | 844,100 | 970 |
| 2004-11-16 | 1,009 | 1,018 | 993 | 994 | 678,100 | 994 |
| 2004-11-15 | 1,035 | 1,035 | 1,000 | 1,019 | 1,190,400 | 1,019 |
| 2004-11-12 | 1,005 | 1,042 | 1,005 | 1,038 | 395,200 | 1,038 |
| 2004-11-11 | 1,035 | 1,039 | 1,006 | 1,025 | 739,400 | 1,025 |
| 2004-11-10 | 1,052 | 1,052 | 1,033 | 1,046 | 550,400 | 1,046 |
| 2004-11-09 | 1,027 | 1,033 | 1,016 | 1,032 | 405,700 | 1,032 |
| 2004-11-08 | 1,030 | 1,039 | 1,008 | 1,022 | 535,900 | 1,022 |
| 2004-11-05 | 1,020 | 1,031 | 1,013 | 1,031 | 572,600 | 1,031 |
| 2004-11-04 | 1,035 | 1,040 | 1,017 | 1,025 | 681,700 | 1,025 |
| 2004-11-02 | 993 | 1,018 | 993 | 1,015 | 301,200 | 1,015 |
| 2004-11-01 | 1,008 | 1,014 | 986 | 988 | 455,500 | 988 |
| 2004-10-29 | 1,010 | 1,017 | 1,001 | 1,008 | 732,700 | 1,008 |
| 2004-10-28 | 1,024 | 1,025 | 997 | 1,000 | 739,000 | 1,000 |
| 2004-10-27 | 1,065 | 1,065 | 990 | 1,004 | 2,264,800 | 1,004 |
| 2004-10-26 | 1,105 | 1,106 | 1,065 | 1,070 | 1,161,300 | 1,070 |
| 2004-10-25 | 1,157 | 1,160 | 1,095 | 1,125 | 495,300 | 1,125 |
| 2004-10-22 | 1,175 | 1,175 | 1,152 | 1,157 | 508,200 | 1,157 |
| 2004-10-21 | 1,175 | 1,178 | 1,154 | 1,170 | 539,500 | 1,170 |
| 2004-10-20 | 1,170 | 1,182 | 1,158 | 1,175 | 522,100 | 1,175 |
| 2004-10-19 | 1,180 | 1,185 | 1,162 | 1,169 | 470,100 | 1,169 |
| 2004-10-18 | 1,180 | 1,192 | 1,178 | 1,182 | 254,100 | 1,182 |
| 2004-10-15 | 1,169 | 1,186 | 1,151 | 1,172 | 636,100 | 1,172 |
| 2004-10-14 | 1,181 | 1,181 | 1,141 | 1,168 | 618,600 | 1,168 |
| 2004-10-13 | 1,179 | 1,196 | 1,179 | 1,187 | 456,500 | 1,187 |
| 2004-10-12 | 1,177 | 1,192 | 1,153 | 1,178 | 726,000 | 1,178 |
| 2004-10-08 | 1,194 | 1,195 | 1,174 | 1,184 | 230,500 | 1,184 |
| 2004-10-07 | 1,180 | 1,200 | 1,162 | 1,174 | 685,700 | 1,174 |
| 2004-10-06 | 1,204 | 1,211 | 1,198 | 1,210 | 577,700 | 1,210 |
| 2004-10-05 | 1,200 | 1,215 | 1,199 | 1,204 | 772,100 | 1,204 |
| 2004-10-04 | 1,179 | 1,185 | 1,164 | 1,180 | 792,400 | 1,180 |
| 2004-10-01 | 1,151 | 1,179 | 1,139 | 1,150 | 795,100 | 1,150 |
| 2004-09-30 | 1,155 | 1,155 | 1,137 | 1,146 | 583,500 | 1,146 |
| 2004-09-29 | 1,095 | 1,146 | 1,077 | 1,137 | 2,018,400 | 1,137 |
| 2004-09-28 | 1,095 | 1,095 | 1,095 | 1,095 | 112,400 | 1,095 |
| 2004-09-27 | 1,288 | 1,300 | 1,288 | 1,295 | 365,100 | 1,295 |
| 2004-09-24 | 1,306 | 1,306 | 1,280 | 1,288 | 328,600 | 1,288 |
| 2004-09-22 | 1,301 | 1,318 | 1,291 | 1,309 | 759,900 | 1,309 |
| 2004-09-21 | 1,272 | 1,296 | 1,272 | 1,296 | 712,600 | 1,296 |
| 2004-09-17 | 1,298 | 1,299 | 1,268 | 1,269 | 381,500 | 1,269 |
| 2004-09-16 | 1,295 | 1,300 | 1,292 | 1,294 | 639,500 | 1,294 |
| 2004-09-15 | 1,295 | 1,298 | 1,289 | 1,293 | 378,100 | 1,293 |
| 2004-09-14 | 1,288 | 1,300 | 1,288 | 1,296 | 660,200 | 1,296 |
| 2004-09-13 | 1,295 | 1,309 | 1,284 | 1,286 | 231,000 | 1,286 |
| 2004-09-10 | 1,310 | 1,314 | 1,287 | 1,293 | 547,500 | 1,293 |
| 2004-09-09 | 1,330 | 1,330 | 1,313 | 1,323 | 209,300 | 1,323 |
| 2004-09-08 | 1,337 | 1,338 | 1,324 | 1,331 | 133,700 | 1,331 |
| 2004-09-07 | 1,339 | 1,339 | 1,324 | 1,332 | 170,200 | 1,332 |
| 2004-09-06 | 1,335 | 1,346 | 1,317 | 1,344 | 305,100 | 1,344 |
| 2004-09-03 | 1,357 | 1,357 | 1,335 | 1,337 | 258,900 | 1,337 |
| 2004-09-02 | 1,350 | 1,360 | 1,340 | 1,348 | 174,700 | 1,348 |
| 2004-09-01 | 1,340 | 1,364 | 1,333 | 1,361 | 350,000 | 1,361 |
| 2004-08-31 | 1,343 | 1,343 | 1,324 | 1,340 | 346,000 | 1,340 |
| 2004-08-30 | 1,354 | 1,354 | 1,332 | 1,332 | 403,900 | 1,332 |
| 2004-08-27 | 1,333 | 1,351 | 1,330 | 1,343 | 315,100 | 1,343 |
| 2004-08-26 | 1,324 | 1,338 | 1,322 | 1,327 | 237,800 | 1,327 |
| 2004-08-25 | 1,320 | 1,345 | 1,315 | 1,323 | 323,600 | 1,323 |
| 2004-08-24 | 1,334 | 1,335 | 1,320 | 1,326 | 246,000 | 1,326 |
| 2004-08-23 | 1,330 | 1,354 | 1,329 | 1,334 | 582,500 | 1,334 |
| 2004-08-20 | 1,323 | 1,332 | 1,321 | 1,327 | 328,100 | 1,327 |
| 2004-08-19 | 1,335 | 1,350 | 1,320 | 1,330 | 324,800 | 1,330 |
| 2004-08-18 | 1,311 | 1,320 | 1,303 | 1,320 | 376,000 | 1,320 |
| 2004-08-17 | 1,350 | 1,352 | 1,312 | 1,315 | 237,400 | 1,315 |
| 2004-08-16 | 1,323 | 1,335 | 1,301 | 1,321 | 330,600 | 1,321 |
| 2004-08-13 | 1,353 | 1,360 | 1,330 | 1,343 | 674,600 | 1,343 |
| 2004-08-12 | 1,416 | 1,422 | 1,405 | 1,410 | 316,700 | 1,410 |
| 2004-08-11 | 1,437 | 1,437 | 1,398 | 1,405 | 335,300 | 1,405 |
| 2004-08-10 | 1,387 | 1,424 | 1,375 | 1,400 | 477,600 | 1,400 |
| 2004-08-09 | 1,350 | 1,388 | 1,265 | 1,387 | 518,300 | 1,387 |
| 2004-08-06 | 1,402 | 1,415 | 1,395 | 1,400 | 326,700 | 1,400 |
| 2004-08-05 | 1,420 | 1,425 | 1,401 | 1,417 | 500,700 | 1,417 |
| 2004-08-04 | 1,435 | 1,435 | 1,385 | 1,405 | 624,200 | 1,405 |
| 2004-08-03 | 1,489 | 1,489 | 1,425 | 1,434 | 900,400 | 1,434 |
| 2004-08-02 | 1,548 | 1,551 | 1,465 | 1,488 | 550,200 | 1,488 |
| 2004-07-30 | 1,577 | 1,582 | 1,536 | 1,547 | 412,400 | 1,547 |
| 2004-07-29 | 1,545 | 1,553 | 1,526 | 1,550 | 428,000 | 1,550 |
| 2004-07-28 | 1,550 | 1,560 | 1,542 | 1,559 | 279,500 | 1,559 |
| 2004-07-27 | 1,550 | 1,560 | 1,525 | 1,536 | 434,000 | 1,536 |
| 2004-07-26 | 1,575 | 1,592 | 1,571 | 1,575 | 195,200 | 1,575 |
| 2004-07-23 | 1,615 | 1,615 | 1,562 | 1,579 | 183,900 | 1,579 |
| 2004-07-22 | 1,620 | 1,620 | 1,593 | 1,596 | 185,200 | 1,596 |
| 2004-07-21 | 1,600 | 1,620 | 1,600 | 1,620 | 212,100 | 1,620 |
| 2004-07-20 | 1,599 | 1,609 | 1,591 | 1,608 | 264,900 | 1,608 |
| 2004-07-16 | 1,565 | 1,610 | 1,563 | 1,599 | 315,000 | 1,599 |
| 2004-07-15 | 1,611 | 1,618 | 1,583 | 1,589 | 624,900 | 1,589 |
| 2004-07-14 | 1,662 | 1,669 | 1,630 | 1,631 | 358,700 | 1,631 |
| 2004-07-13 | 1,650 | 1,655 | 1,638 | 1,655 | 281,900 | 1,655 |
| 2004-07-12 | 1,640 | 1,655 | 1,630 | 1,650 | 324,600 | 1,650 |
| 2004-07-09 | 1,625 | 1,646 | 1,621 | 1,646 | 568,700 | 1,646 |
| 2004-07-08 | 1,610 | 1,631 | 1,600 | 1,621 | 257,600 | 1,621 |
| 2004-07-07 | 1,651 | 1,651 | 1,633 | 1,640 | 392,600 | 1,640 |
| 2004-07-06 | 1,665 | 1,673 | 1,651 | 1,651 | 300,600 | 1,651 |
| 2004-07-05 | 1,676 | 1,676 | 1,655 | 1,665 | 520,400 | 1,665 |
| 2004-07-02 | 1,655 | 1,660 | 1,632 | 1,646 | 221,300 | 1,646 |
| 2004-07-01 | 1,659 | 1,666 | 1,653 | 1,656 | 291,200 | 1,656 |
| 2004-06-30 | 1,635 | 1,659 | 1,618 | 1,648 | 921,000 | 1,648 |
| 2004-06-29 | 1,652 | 1,660 | 1,646 | 1,660 | 496,500 | 1,660 |
| 2004-06-28 | 1,670 | 1,682 | 1,660 | 1,665 | 359,300 | 1,665 |
| 2004-06-25 | 1,650 | 1,665 | 1,645 | 1,665 | 730,600 | 1,665 |
| 2004-06-24 | 1,650 | 1,667 | 1,638 | 1,649 | 464,800 | 1,649 |
| 2004-06-23 | 1,690 | 1,699 | 1,652 | 1,667 | 738,800 | 1,667 |
| 2004-06-22 | 1,650 | 1,702 | 1,648 | 1,699 | 818,000 | 1,699 |
| 2004-06-21 | 1,625 | 1,650 | 1,625 | 1,640 | 493,000 | 1,640 |
| 2004-06-18 | 1,627 | 1,627 | 1,603 | 1,625 | 311,600 | 1,625 |
| 2004-06-17 | 1,625 | 1,629 | 1,614 | 1,623 | 203,700 | 1,623 |
| 2004-06-16 | 1,619 | 1,630 | 1,610 | 1,619 | 802,200 | 1,619 |
| 2004-06-15 | 1,615 | 1,639 | 1,600 | 1,615 | 372,100 | 1,615 |
| 2004-06-14 | 1,619 | 1,619 | 1,606 | 1,614 | 337,300 | 1,614 |
| 2004-06-11 | 1,600 | 1,610 | 1,588 | 1,603 | 723,100 | 1,603 |
| 2004-06-10 | 1,555 | 1,605 | 1,547 | 1,599 | 657,700 | 1,599 |
| 2004-06-09 | 1,577 | 1,577 | 1,546 | 1,547 | 237,700 | 1,547 |
| 2004-06-08 | 1,580 | 1,584 | 1,565 | 1,578 | 393,000 | 1,578 |
| 2004-06-07 | 1,520 | 1,562 | 1,515 | 1,545 | 541,900 | 1,545 |
| 2004-06-04 | 1,567 | 1,569 | 1,535 | 1,550 | 383,300 | 1,550 |
| 2004-06-03 | 1,589 | 1,595 | 1,563 | 1,584 | 870,100 | 1,584 |
| 2004-06-02 | 1,600 | 1,600 | 1,565 | 1,600 | 420,600 | 1,600 |
| 2004-06-01 | 1,600 | 1,600 | 1,581 | 1,582 | 327,400 | 1,582 |
| 2004-05-31 | 1,595 | 1,635 | 1,583 | 1,602 | 828,400 | 1,602 |
| 2004-05-28 | 1,571 | 1,655 | 1,560 | 1,655 | 3,082,600 | 1,655 |
| 2004-05-27 | 1,571 | 1,595 | 1,521 | 1,541 | 630,300 | 1,541 |
| 2004-05-26 | 1,600 | 1,607 | 1,589 | 1,599 | 774,700 | 1,599 |
| 2004-05-25 | 1,560 | 1,590 | 1,558 | 1,585 | 644,400 | 1,585 |
| 2004-05-24 | 1,552 | 1,580 | 1,548 | 1,560 | 476,800 | 1,560 |
| 2004-05-21 | 1,540 | 1,550 | 1,529 | 1,541 | 395,100 | 1,541 |
| 2004-05-20 | 1,528 | 1,583 | 1,509 | 1,530 | 1,026,200 | 1,530 |
| 2004-05-19 | 1,450 | 1,528 | 1,421 | 1,528 | 1,163,600 | 1,528 |
| 2004-05-18 | 1,425 | 1,456 | 1,394 | 1,415 | 716,300 | 1,415 |
| 2004-05-17 | 1,430 | 1,466 | 1,425 | 1,439 | 958,300 | 1,439 |
| 2004-05-14 | 1,390 | 1,449 | 1,390 | 1,443 | 796,200 | 1,443 |
| 2004-05-13 | 1,410 | 1,425 | 1,382 | 1,390 | 668,400 | 1,390 |
| 2004-05-12 | 1,415 | 1,415 | 1,365 | 1,402 | 492,900 | 1,402 |
| 2004-05-11 | 1,332 | 1,351 | 1,312 | 1,335 | 352,600 | 1,335 |
| 2004-05-10 | 1,382 | 1,405 | 1,332 | 1,332 | 383,000 | 1,332 |
| 2004-05-07 | 1,415 | 1,425 | 1,380 | 1,382 | 337,400 | 1,382 |
| 2004-05-06 | 1,440 | 1,440 | 1,418 | 1,418 | 275,900 | 1,418 |
| 2004-04-30 | 1,428 | 1,430 | 1,400 | 1,430 | 309,700 | 1,430 |
| 2004-04-28 | 1,422 | 1,428 | 1,410 | 1,428 | 329,200 | 1,428 |
| 2004-04-27 | 1,420 | 1,420 | 1,390 | 1,408 | 243,900 | 1,408 |
| 2004-04-26 | 1,417 | 1,420 | 1,396 | 1,406 | 462,200 | 1,406 |
| 2004-04-23 | 1,380 | 1,418 | 1,375 | 1,417 | 565,300 | 1,417 |
| 2004-04-22 | 1,377 | 1,377 | 1,353 | 1,368 | 248,500 | 1,368 |
| 2004-04-21 | 1,347 | 1,366 | 1,331 | 1,351 | 455,100 | 1,351 |
| 2004-04-20 | 1,338 | 1,338 | 1,309 | 1,320 | 277,400 | 1,320 |
| 2004-04-19 | 1,370 | 1,377 | 1,315 | 1,337 | 295,300 | 1,337 |
| 2004-04-16 | 1,353 | 1,379 | 1,340 | 1,368 | 354,700 | 1,368 |
| 2004-04-15 | 1,342 | 1,353 | 1,324 | 1,340 | 351,300 | 1,340 |
| 2004-04-14 | 1,351 | 1,359 | 1,335 | 1,350 | 423,100 | 1,350 |
| 2004-04-13 | 1,365 | 1,381 | 1,344 | 1,371 | 546,900 | 1,371 |
| 2004-04-12 | 1,356 | 1,374 | 1,353 | 1,355 | 209,300 | 1,355 |
| 2004-04-09 | 1,365 | 1,378 | 1,349 | 1,355 | 407,700 | 1,355 |
| 2004-04-08 | 1,362 | 1,391 | 1,360 | 1,385 | 469,700 | 1,385 |
| 2004-04-07 | 1,361 | 1,380 | 1,359 | 1,362 | 363,100 | 1,362 |
| 2004-04-06 | 1,391 | 1,395 | 1,362 | 1,369 | 555,700 | 1,369 |
| 2004-04-05 | 1,410 | 1,410 | 1,388 | 1,390 | 746,700 | 1,390 |
| 2004-04-02 | 1,392 | 1,394 | 1,360 | 1,371 | 979,600 | 1,371 |
| 2004-04-01 | 1,334 | 1,339 | 1,306 | 1,309 | 710,200 | 1,309 |
| 2004-03-31 | 1,300 | 1,347 | 1,300 | 1,343 | 1,233,300 | 1,343 |
| 2004-03-30 | 1,289 | 1,289 | 1,267 | 1,289 | 431,000 | 1,289 |
| 2004-03-29 | 1,303 | 1,304 | 1,283 | 1,289 | 234,500 | 1,289 |
| 2004-03-26 | 1,290 | 1,310 | 1,279 | 1,290 | 944,600 | 1,290 |
| 2004-03-25 | 1,250 | 1,293 | 1,250 | 1,290 | 1,012,400 | 1,290 |
| 2004-03-24 | 1,235 | 1,276 | 1,231 | 1,250 | 1,234,000 | 1,250 |
| 2004-03-23 | 1,205 | 1,229 | 1,198 | 1,215 | 692,600 | 1,215 |
| 2004-03-22 | 1,247 | 1,251 | 1,221 | 1,223 | 470,100 | 1,223 |
| 2004-03-19 | 1,260 | 1,260 | 1,240 | 1,240 | 695,400 | 1,240 |
| 2004-03-18 | 1,255 | 1,263 | 1,242 | 1,255 | 845,200 | 1,255 |
| 2004-03-17 | 1,271 | 1,271 | 1,240 | 1,253 | 1,102,500 | 1,253 |
| 2004-03-16 | 1,281 | 1,295 | 1,273 | 1,277 | 806,100 | 1,277 |
| 2004-03-15 | 1,320 | 1,350 | 1,281 | 1,281 | 497,200 | 1,281 |
| 2004-03-12 | 1,286 | 1,313 | 1,286 | 1,303 | 935,100 | 1,303 |
| 2004-03-11 | 1,402 | 1,411 | 1,331 | 1,331 | 1,277,500 | 1,331 |
| 2004-03-10 | 1,465 | 1,469 | 1,439 | 1,442 | 415,200 | 1,442 |
| 2004-03-09 | 1,450 | 1,465 | 1,447 | 1,453 | 270,700 | 1,453 |
| 2004-03-08 | 1,457 | 1,458 | 1,440 | 1,447 | 201,800 | 1,447 |
| 2004-03-05 | 1,452 | 1,455 | 1,427 | 1,446 | 365,200 | 1,446 |
| 2004-03-04 | 1,457 | 1,466 | 1,412 | 1,432 | 643,300 | 1,432 |
| 2004-03-03 | 1,434 | 1,475 | 1,434 | 1,455 | 1,005,500 | 1,455 |
| 2004-03-02 | 1,393 | 1,430 | 1,393 | 1,430 | 829,600 | 1,430 |
| 2004-03-01 | 1,390 | 1,396 | 1,387 | 1,391 | 990,800 | 1,391 |
| 2004-02-27 | 1,350 | 1,398 | 1,350 | 1,383 | 1,250,500 | 1,383 |
| 2004-02-26 | 1,320 | 1,340 | 1,320 | 1,339 | 431,500 | 1,339 |
| 2004-02-25 | 1,319 | 1,327 | 1,319 | 1,323 | 404,100 | 1,323 |
| 2004-02-24 | 1,315 | 1,329 | 1,315 | 1,319 | 276,300 | 1,319 |
| 2004-02-23 | 1,324 | 1,329 | 1,314 | 1,316 | 197,500 | 1,316 |
| 2004-02-20 | 1,326 | 1,335 | 1,317 | 1,321 | 314,200 | 1,321 |
| 2004-02-19 | 1,326 | 1,331 | 1,322 | 1,328 | 330,800 | 1,328 |
| 2004-02-18 | 1,314 | 1,320 | 1,312 | 1,318 | 311,800 | 1,318 |
| 2004-02-17 | 1,310 | 1,321 | 1,307 | 1,314 | 363,300 | 1,314 |
| 2004-02-16 | 1,300 | 1,325 | 1,299 | 1,316 | 589,500 | 1,316 |
| 2004-02-13 | 1,310 | 1,327 | 1,306 | 1,313 | 431,300 | 1,313 |
| 2004-02-12 | 1,303 | 1,324 | 1,303 | 1,324 | 461,600 | 1,324 |
| 2004-02-10 | 1,284 | 1,300 | 1,265 | 1,300 | 530,500 | 1,300 |
| 2004-02-09 | 1,309 | 1,316 | 1,281 | 1,286 | 819,000 | 1,286 |
| 2004-02-06 | 1,284 | 1,302 | 1,278 | 1,297 | 698,600 | 1,297 |
| 2004-02-05 | 1,255 | 1,285 | 1,255 | 1,284 | 902,500 | 1,284 |
| 2004-02-04 | 1,266 | 1,266 | 1,253 | 1,263 | 644,700 | 1,263 |
| 2004-02-03 | 1,240 | 1,260 | 1,223 | 1,255 | 508,900 | 1,255 |
| 2004-02-02 | 1,223 | 1,240 | 1,220 | 1,230 | 380,700 | 1,230 |
| 2004-01-30 | 1,196 | 1,245 | 1,196 | 1,235 | 1,284,900 | 1,235 |
| 2004-01-29 | 1,186 | 1,194 | 1,181 | 1,193 | 259,400 | 1,193 |
| 2004-01-28 | 1,171 | 1,196 | 1,170 | 1,195 | 693,200 | 1,195 |
| 2004-01-27 | 1,180 | 1,185 | 1,171 | 1,171 | 483,800 | 1,171 |
| 2004-01-26 | 1,180 | 1,182 | 1,151 | 1,180 | 600,600 | 1,180 |
| 2004-01-23 | 1,183 | 1,195 | 1,161 | 1,180 | 649,300 | 1,180 |
| 2004-01-22 | 1,185 | 1,185 | 1,171 | 1,178 | 432,300 | 1,178 |
| 2004-01-21 | 1,152 | 1,194 | 1,151 | 1,189 | 904,700 | 1,189 |
| 2004-01-20 | 1,145 | 1,156 | 1,138 | 1,150 | 471,700 | 1,150 |
| 2004-01-19 | 1,149 | 1,149 | 1,137 | 1,139 | 225,500 | 1,139 |
| 2004-01-16 | 1,148 | 1,148 | 1,120 | 1,135 | 462,800 | 1,135 |
| 2004-01-15 | 1,150 | 1,150 | 1,116 | 1,130 | 376,700 | 1,130 |
| 2004-01-14 | 1,156 | 1,165 | 1,135 | 1,151 | 343,000 | 1,151 |
| 2004-01-13 | 1,140 | 1,170 | 1,136 | 1,169 | 1,002,700 | 1,169 |
| 2004-01-09 | 1,110 | 1,134 | 1,103 | 1,130 | 1,270,900 | 1,130 |
| 2004-01-08 | 1,084 | 1,096 | 1,070 | 1,089 | 603,300 | 1,089 |
| 2004-01-07 | 1,048 | 1,073 | 1,045 | 1,064 | 359,100 | 1,064 |
| 2004-01-06 | 1,041 | 1,051 | 1,040 | 1,045 | 657,600 | 1,045 |
| 2004-01-05 | 1,048 | 1,050 | 1,044 | 1,047 | 107,600 | 1,047 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
