7729 (株)東京精密 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 | 3,430 | 3,430 | 3,420 | 3,420 | 45,200 | 3,420 |
| 2004-12-29 | 3,400 | 3,420 | 3,380 | 3,420 | 114,800 | 3,420 |
| 2004-12-28 | 3,350 | 3,370 | 3,340 | 3,370 | 70,200 | 3,370 |
| 2004-12-27 | 3,340 | 3,360 | 3,310 | 3,340 | 79,200 | 3,340 |
| 2004-12-24 | 3,360 | 3,370 | 3,350 | 3,360 | 116,600 | 3,360 |
| 2004-12-22 | 3,350 | 3,400 | 3,310 | 3,340 | 200,700 | 3,340 |
| 2004-12-21 | 3,280 | 3,320 | 3,270 | 3,320 | 208,900 | 3,320 |
| 2004-12-20 | 3,230 | 3,270 | 3,220 | 3,250 | 193,200 | 3,250 |
| 2004-12-17 | 3,140 | 3,220 | 3,140 | 3,190 | 119,400 | 3,190 |
| 2004-12-16 | 3,160 | 3,160 | 3,130 | 3,160 | 46,500 | 3,160 |
| 2004-12-15 | 3,180 | 3,210 | 3,160 | 3,180 | 108,000 | 3,180 |
| 2004-12-14 | 3,130 | 3,190 | 3,110 | 3,190 | 112,700 | 3,190 |
| 2004-12-13 | 3,150 | 3,150 | 3,100 | 3,120 | 78,100 | 3,120 |
| 2004-12-10 | 3,170 | 3,210 | 3,140 | 3,160 | 151,400 | 3,160 |
| 2004-12-09 | 3,230 | 3,240 | 3,120 | 3,130 | 165,500 | 3,130 |
| 2004-12-08 | 3,210 | 3,250 | 3,210 | 3,230 | 95,600 | 3,230 |
| 2004-12-07 | 3,260 | 3,270 | 3,200 | 3,210 | 122,000 | 3,210 |
| 2004-12-06 | 3,260 | 3,280 | 3,240 | 3,250 | 115,700 | 3,250 |
| 2004-12-03 | 3,210 | 3,280 | 3,200 | 3,270 | 244,800 | 3,270 |
| 2004-12-02 | 3,130 | 3,170 | 3,120 | 3,170 | 121,800 | 3,170 |
| 2004-12-01 | 3,110 | 3,130 | 3,070 | 3,080 | 143,700 | 3,080 |
| 2004-11-30 | 3,160 | 3,160 | 3,130 | 3,160 | 80,500 | 3,160 |
| 2004-11-29 | 3,130 | 3,160 | 3,130 | 3,150 | 48,100 | 3,150 |
| 2004-11-26 | 3,130 | 3,150 | 3,110 | 3,120 | 145,300 | 3,120 |
| 2004-11-25 | 3,180 | 3,180 | 3,120 | 3,150 | 199,900 | 3,150 |
| 2004-11-24 | 3,230 | 3,240 | 3,170 | 3,180 | 272,200 | 3,180 |
| 2004-11-22 | 3,230 | 3,270 | 3,180 | 3,270 | 289,900 | 3,270 |
| 2004-11-19 | 3,200 | 3,250 | 3,190 | 3,250 | 179,200 | 3,250 |
| 2004-11-18 | 3,180 | 3,220 | 3,160 | 3,210 | 156,700 | 3,210 |
| 2004-11-17 | 3,230 | 3,240 | 3,180 | 3,180 | 129,100 | 3,180 |
| 2004-11-16 | 3,240 | 3,250 | 3,210 | 3,210 | 93,300 | 3,210 |
| 2004-11-15 | 3,170 | 3,270 | 3,160 | 3,260 | 232,500 | 3,260 |
| 2004-11-12 | 3,230 | 3,240 | 3,140 | 3,160 | 416,000 | 3,160 |
| 2004-11-11 | 3,240 | 3,260 | 3,200 | 3,240 | 109,000 | 3,240 |
| 2004-11-10 | 3,260 | 3,270 | 3,230 | 3,240 | 86,200 | 3,240 |
| 2004-11-09 | 3,250 | 3,280 | 3,220 | 3,250 | 96,700 | 3,250 |
| 2004-11-08 | 3,280 | 3,290 | 3,270 | 3,270 | 43,800 | 3,270 |
| 2004-11-05 | 3,290 | 3,310 | 3,260 | 3,300 | 89,200 | 3,300 |
| 2004-11-04 | 3,300 | 3,300 | 3,260 | 3,280 | 100,600 | 3,280 |
| 2004-11-02 | 3,250 | 3,280 | 3,230 | 3,280 | 56,800 | 3,280 |
| 2004-11-01 | 3,290 | 3,290 | 3,220 | 3,250 | 69,600 | 3,250 |
| 2004-10-29 | 3,300 | 3,310 | 3,240 | 3,290 | 92,800 | 3,290 |
| 2004-10-28 | 3,330 | 3,340 | 3,280 | 3,330 | 132,700 | 3,330 |
| 2004-10-27 | 3,240 | 3,330 | 3,210 | 3,300 | 278,500 | 3,300 |
| 2004-10-26 | 3,150 | 3,280 | 3,150 | 3,250 | 295,200 | 3,250 |
| 2004-10-25 | 3,170 | 3,190 | 3,130 | 3,190 | 133,600 | 3,190 |
| 2004-10-22 | 3,190 | 3,250 | 3,190 | 3,240 | 175,000 | 3,240 |
| 2004-10-21 | 3,200 | 3,210 | 3,110 | 3,140 | 120,700 | 3,140 |
| 2004-10-20 | 3,160 | 3,230 | 3,160 | 3,190 | 238,900 | 3,190 |
| 2004-10-19 | 3,170 | 3,200 | 3,150 | 3,200 | 144,800 | 3,200 |
| 2004-10-18 | 3,120 | 3,150 | 3,100 | 3,150 | 62,200 | 3,150 |
| 2004-10-15 | 3,090 | 3,110 | 3,070 | 3,090 | 92,600 | 3,090 |
| 2004-10-14 | 3,150 | 3,160 | 3,100 | 3,140 | 82,000 | 3,140 |
| 2004-10-13 | 3,190 | 3,230 | 3,160 | 3,180 | 60,900 | 3,180 |
| 2004-10-12 | 3,210 | 3,230 | 3,150 | 3,160 | 65,300 | 3,160 |
| 2004-10-08 | 3,200 | 3,250 | 3,190 | 3,210 | 101,700 | 3,210 |
| 2004-10-07 | 3,300 | 3,300 | 3,240 | 3,250 | 70,900 | 3,250 |
| 2004-10-06 | 3,220 | 3,310 | 3,200 | 3,300 | 132,300 | 3,300 |
| 2004-10-05 | 3,240 | 3,240 | 3,200 | 3,230 | 60,200 | 3,230 |
| 2004-10-04 | 3,210 | 3,300 | 3,170 | 3,250 | 269,800 | 3,250 |
| 2004-10-01 | 3,100 | 3,140 | 3,090 | 3,110 | 97,500 | 3,110 |
| 2004-09-30 | 3,070 | 3,120 | 3,040 | 3,100 | 193,900 | 3,100 |
| 2004-09-29 | 3,060 | 3,070 | 3,010 | 3,070 | 126,600 | 3,070 |
| 2004-09-28 | 3,060 | 3,060 | 3,010 | 3,020 | 108,400 | 3,020 |
| 2004-09-27 | 3,050 | 3,060 | 3,010 | 3,060 | 82,600 | 3,060 |
| 2004-09-24 | 3,050 | 3,080 | 3,030 | 3,040 | 114,700 | 3,040 |
| 2004-09-22 | 3,120 | 3,130 | 3,040 | 3,050 | 144,500 | 3,050 |
| 2004-09-21 | 3,140 | 3,150 | 3,100 | 3,120 | 156,500 | 3,120 |
| 2004-09-17 | 3,170 | 3,180 | 3,100 | 3,110 | 115,300 | 3,110 |
| 2004-09-16 | 3,190 | 3,220 | 3,160 | 3,180 | 80,700 | 3,180 |
| 2004-09-15 | 3,260 | 3,260 | 3,190 | 3,190 | 85,700 | 3,190 |
| 2004-09-14 | 3,300 | 3,310 | 3,250 | 3,280 | 217,900 | 3,280 |
| 2004-09-13 | 3,170 | 3,230 | 3,160 | 3,210 | 165,700 | 3,210 |
| 2004-09-10 | 3,180 | 3,190 | 3,110 | 3,120 | 177,000 | 3,120 |
| 2004-09-09 | 3,170 | 3,200 | 3,170 | 3,170 | 56,200 | 3,170 |
| 2004-09-08 | 3,190 | 3,200 | 3,170 | 3,170 | 60,600 | 3,170 |
| 2004-09-07 | 3,190 | 3,200 | 3,170 | 3,190 | 52,900 | 3,190 |
| 2004-09-06 | 3,160 | 3,210 | 3,130 | 3,200 | 91,100 | 3,200 |
| 2004-09-03 | 3,190 | 3,210 | 3,160 | 3,170 | 121,000 | 3,170 |
| 2004-09-02 | 3,200 | 3,220 | 3,190 | 3,200 | 81,400 | 3,200 |
| 2004-09-01 | 3,210 | 3,220 | 3,180 | 3,190 | 115,200 | 3,190 |
| 2004-08-31 | 3,250 | 3,260 | 3,210 | 3,230 | 80,400 | 3,230 |
| 2004-08-30 | 3,230 | 3,270 | 3,220 | 3,230 | 79,200 | 3,230 |
| 2004-08-27 | 3,230 | 3,250 | 3,200 | 3,250 | 92,300 | 3,250 |
| 2004-08-26 | 3,210 | 3,230 | 3,180 | 3,200 | 116,600 | 3,200 |
| 2004-08-25 | 3,170 | 3,210 | 3,150 | 3,190 | 249,100 | 3,190 |
| 2004-08-24 | 3,200 | 3,230 | 3,170 | 3,200 | 148,500 | 3,200 |
| 2004-08-23 | 3,240 | 3,260 | 3,190 | 3,200 | 135,500 | 3,200 |
| 2004-08-20 | 3,190 | 3,220 | 3,160 | 3,200 | 124,700 | 3,200 |
| 2004-08-19 | 3,190 | 3,240 | 3,160 | 3,220 | 120,600 | 3,220 |
| 2004-08-18 | 3,150 | 3,160 | 3,100 | 3,160 | 54,700 | 3,160 |
| 2004-08-17 | 3,150 | 3,160 | 3,080 | 3,100 | 102,700 | 3,100 |
| 2004-08-16 | 3,140 | 3,140 | 3,050 | 3,100 | 108,700 | 3,100 |
| 2004-08-13 | 3,180 | 3,200 | 3,150 | 3,160 | 166,900 | 3,160 |
| 2004-08-12 | 3,270 | 3,270 | 3,220 | 3,240 | 119,700 | 3,240 |
| 2004-08-11 | 3,310 | 3,310 | 3,250 | 3,260 | 134,800 | 3,260 |
| 2004-08-10 | 3,240 | 3,320 | 3,240 | 3,260 | 148,400 | 3,260 |
| 2004-08-09 | 3,210 | 3,270 | 3,200 | 3,260 | 71,700 | 3,260 |
| 2004-08-06 | 3,240 | 3,300 | 3,240 | 3,280 | 141,900 | 3,280 |
| 2004-08-05 | 3,330 | 3,360 | 3,280 | 3,330 | 100,300 | 3,330 |
| 2004-08-04 | 3,330 | 3,330 | 3,250 | 3,320 | 82,700 | 3,320 |
| 2004-08-03 | 3,440 | 3,440 | 3,330 | 3,350 | 87,900 | 3,350 |
| 2004-08-02 | 3,390 | 3,450 | 3,350 | 3,450 | 206,800 | 3,450 |
| 2004-07-30 | 3,310 | 3,360 | 3,310 | 3,340 | 65,400 | 3,340 |
| 2004-07-29 | 3,340 | 3,340 | 3,240 | 3,260 | 133,200 | 3,260 |
| 2004-07-28 | 3,340 | 3,400 | 3,320 | 3,380 | 193,900 | 3,380 |
| 2004-07-27 | 3,290 | 3,320 | 3,250 | 3,250 | 142,600 | 3,250 |
| 2004-07-26 | 3,330 | 3,380 | 3,300 | 3,300 | 192,700 | 3,300 |
| 2004-07-23 | 3,370 | 3,370 | 3,330 | 3,330 | 118,100 | 3,330 |
| 2004-07-22 | 3,350 | 3,400 | 3,350 | 3,370 | 101,500 | 3,370 |
| 2004-07-21 | 3,440 | 3,490 | 3,420 | 3,480 | 53,400 | 3,480 |
| 2004-07-20 | 3,420 | 3,430 | 3,350 | 3,400 | 124,400 | 3,400 |
| 2004-07-16 | 3,400 | 3,560 | 3,360 | 3,520 | 203,700 | 3,520 |
| 2004-07-15 | 3,470 | 3,510 | 3,240 | 3,360 | 321,500 | 3,360 |
| 2004-07-14 | 3,560 | 3,590 | 3,470 | 3,500 | 105,500 | 3,500 |
| 2004-07-13 | 3,630 | 3,640 | 3,580 | 3,610 | 92,400 | 3,610 |
| 2004-07-12 | 3,640 | 3,680 | 3,620 | 3,630 | 89,300 | 3,630 |
| 2004-07-09 | 3,550 | 3,620 | 3,550 | 3,600 | 124,100 | 3,600 |
| 2004-07-08 | 3,580 | 3,580 | 3,530 | 3,540 | 79,000 | 3,540 |
| 2004-07-07 | 3,630 | 3,630 | 3,530 | 3,570 | 92,800 | 3,570 |
| 2004-07-06 | 3,680 | 3,700 | 3,630 | 3,630 | 51,500 | 3,630 |
| 2004-07-05 | 3,700 | 3,700 | 3,630 | 3,630 | 74,300 | 3,630 |
| 2004-07-02 | 3,650 | 3,730 | 3,650 | 3,710 | 83,400 | 3,710 |
| 2004-07-01 | 3,770 | 3,780 | 3,710 | 3,720 | 99,500 | 3,720 |
| 2004-06-30 | 3,720 | 3,750 | 3,680 | 3,750 | 118,200 | 3,750 |
| 2004-06-29 | 3,700 | 3,730 | 3,670 | 3,690 | 160,000 | 3,690 |
| 2004-06-28 | 3,700 | 3,750 | 3,680 | 3,750 | 171,700 | 3,750 |
| 2004-06-25 | 3,660 | 3,680 | 3,610 | 3,660 | 131,100 | 3,660 |
| 2004-06-24 | 3,550 | 3,650 | 3,540 | 3,650 | 247,800 | 3,650 |
| 2004-06-23 | 3,590 | 3,600 | 3,530 | 3,540 | 106,900 | 3,540 |
| 2004-06-22 | 3,640 | 3,640 | 3,560 | 3,570 | 74,400 | 3,570 |
| 2004-06-21 | 3,680 | 3,700 | 3,610 | 3,630 | 118,000 | 3,630 |
| 2004-06-18 | 3,690 | 3,710 | 3,620 | 3,630 | 183,800 | 3,630 |
| 2004-06-17 | 3,650 | 3,690 | 3,620 | 3,680 | 177,500 | 3,680 |
| 2004-06-16 | 3,690 | 3,690 | 3,620 | 3,650 | 163,200 | 3,650 |
| 2004-06-15 | 3,560 | 3,620 | 3,550 | 3,590 | 155,500 | 3,590 |
| 2004-06-14 | 3,610 | 3,630 | 3,540 | 3,560 | 186,100 | 3,560 |
| 2004-06-11 | 3,680 | 3,710 | 3,620 | 3,640 | 218,400 | 3,640 |
| 2004-06-10 | 3,740 | 3,740 | 3,680 | 3,730 | 253,200 | 3,730 |
| 2004-06-09 | 3,750 | 3,760 | 3,720 | 3,740 | 105,500 | 3,740 |
| 2004-06-08 | 3,740 | 3,800 | 3,720 | 3,790 | 247,100 | 3,790 |
| 2004-06-07 | 3,660 | 3,720 | 3,650 | 3,720 | 108,000 | 3,720 |
| 2004-06-04 | 3,600 | 3,630 | 3,560 | 3,620 | 157,500 | 3,620 |
| 2004-06-03 | 3,680 | 3,710 | 3,600 | 3,600 | 132,500 | 3,600 |
| 2004-06-02 | 3,700 | 3,710 | 3,670 | 3,670 | 103,900 | 3,670 |
| 2004-06-01 | 3,700 | 3,730 | 3,660 | 3,710 | 141,800 | 3,710 |
| 2004-05-31 | 3,730 | 3,730 | 3,630 | 3,700 | 152,500 | 3,700 |
| 2004-05-28 | 3,650 | 3,730 | 3,650 | 3,730 | 281,400 | 3,730 |
| 2004-05-27 | 3,560 | 3,650 | 3,540 | 3,620 | 263,100 | 3,620 |
| 2004-05-26 | 3,580 | 3,580 | 3,500 | 3,540 | 120,600 | 3,540 |
| 2004-05-25 | 3,540 | 3,560 | 3,500 | 3,530 | 154,200 | 3,530 |
| 2004-05-24 | 3,470 | 3,560 | 3,470 | 3,530 | 215,100 | 3,530 |
| 2004-05-21 | 3,440 | 3,470 | 3,400 | 3,450 | 142,100 | 3,450 |
| 2004-05-20 | 3,460 | 3,480 | 3,360 | 3,400 | 187,300 | 3,400 |
| 2004-05-19 | 3,500 | 3,520 | 3,410 | 3,460 | 371,200 | 3,460 |
| 2004-05-18 | 3,160 | 3,430 | 3,150 | 3,380 | 370,900 | 3,380 |
| 2004-05-17 | 3,170 | 3,240 | 3,120 | 3,150 | 198,000 | 3,150 |
| 2004-05-14 | 3,250 | 3,270 | 3,130 | 3,150 | 263,500 | 3,150 |
| 2004-05-13 | 3,280 | 3,320 | 3,250 | 3,250 | 121,400 | 3,250 |
| 2004-05-12 | 3,410 | 3,450 | 3,330 | 3,330 | 185,400 | 3,330 |
| 2004-05-11 | 3,270 | 3,360 | 3,240 | 3,310 | 244,100 | 3,310 |
| 2004-05-10 | 3,460 | 3,540 | 3,220 | 3,230 | 295,000 | 3,230 |
| 2004-05-07 | 3,490 | 3,540 | 3,430 | 3,500 | 184,000 | 3,500 |
| 2004-05-06 | 3,660 | 3,680 | 3,540 | 3,540 | 106,300 | 3,540 |
| 2004-04-30 | 3,600 | 3,650 | 3,590 | 3,620 | 162,700 | 3,620 |
| 2004-04-28 | 3,750 | 3,780 | 3,690 | 3,700 | 109,500 | 3,700 |
| 2004-04-27 | 3,820 | 3,820 | 3,740 | 3,760 | 127,100 | 3,760 |
| 2004-04-26 | 3,800 | 3,870 | 3,780 | 3,840 | 370,000 | 3,840 |
| 2004-04-23 | 3,700 | 3,810 | 3,670 | 3,790 | 430,000 | 3,790 |
| 2004-04-22 | 3,690 | 3,740 | 3,680 | 3,680 | 315,100 | 3,680 |
| 2004-04-21 | 3,610 | 3,680 | 3,590 | 3,650 | 299,400 | 3,650 |
| 2004-04-20 | 3,600 | 3,640 | 3,550 | 3,620 | 269,900 | 3,620 |
| 2004-04-19 | 3,630 | 3,640 | 3,540 | 3,560 | 153,500 | 3,560 |
| 2004-04-16 | 3,570 | 3,640 | 3,550 | 3,630 | 311,700 | 3,630 |
| 2004-04-15 | 3,650 | 3,680 | 3,530 | 3,550 | 280,100 | 3,550 |
| 2004-04-14 | 3,540 | 3,590 | 3,520 | 3,590 | 166,100 | 3,590 |
| 2004-04-13 | 3,590 | 3,600 | 3,550 | 3,560 | 126,300 | 3,560 |
| 2004-04-12 | 3,490 | 3,570 | 3,480 | 3,540 | 128,300 | 3,540 |
| 2004-04-09 | 3,460 | 3,520 | 3,440 | 3,440 | 204,200 | 3,440 |
| 2004-04-08 | 3,560 | 3,580 | 3,500 | 3,560 | 144,300 | 3,560 |
| 2004-04-07 | 3,640 | 3,640 | 3,580 | 3,610 | 122,200 | 3,610 |
| 2004-04-06 | 3,640 | 3,650 | 3,590 | 3,650 | 240,600 | 3,650 |
| 2004-04-05 | 3,590 | 3,620 | 3,570 | 3,590 | 244,500 | 3,590 |
| 2004-04-02 | 3,450 | 3,540 | 3,450 | 3,540 | 205,600 | 3,540 |
| 2004-04-01 | 3,530 | 3,540 | 3,410 | 3,450 | 110,800 | 3,450 |
| 2004-03-31 | 3,550 | 3,570 | 3,470 | 3,520 | 111,300 | 3,520 |
| 2004-03-30 | 3,590 | 3,600 | 3,520 | 3,550 | 133,100 | 3,550 |
| 2004-03-29 | 3,500 | 3,600 | 3,460 | 3,570 | 354,400 | 3,570 |
| 2004-03-26 | 3,490 | 3,520 | 3,420 | 3,520 | 217,500 | 3,520 |
| 2004-03-25 | 3,390 | 3,400 | 3,350 | 3,400 | 130,700 | 3,400 |
| 2004-03-24 | 3,310 | 3,360 | 3,310 | 3,330 | 152,200 | 3,330 |
| 2004-03-23 | 3,270 | 3,330 | 3,260 | 3,300 | 115,600 | 3,300 |
| 2004-03-22 | 3,330 | 3,330 | 3,290 | 3,300 | 117,000 | 3,300 |
| 2004-03-19 | 3,300 | 3,330 | 3,270 | 3,330 | 128,700 | 3,330 |
| 2004-03-18 | 3,390 | 3,390 | 3,300 | 3,310 | 221,700 | 3,310 |
| 2004-03-17 | 3,350 | 3,400 | 3,330 | 3,370 | 133,900 | 3,370 |
| 2004-03-16 | 3,310 | 3,360 | 3,290 | 3,360 | 147,700 | 3,360 |
| 2004-03-15 | 3,390 | 3,390 | 3,330 | 3,350 | 164,200 | 3,350 |
| 2004-03-12 | 3,220 | 3,300 | 3,220 | 3,290 | 167,400 | 3,290 |
| 2004-03-11 | 3,220 | 3,290 | 3,210 | 3,290 | 196,400 | 3,290 |
| 2004-03-10 | 3,300 | 3,330 | 3,260 | 3,310 | 425,700 | 3,310 |
| 2004-03-09 | 3,240 | 3,240 | 3,200 | 3,230 | 100,400 | 3,230 |
| 2004-03-08 | 3,270 | 3,310 | 3,230 | 3,250 | 109,100 | 3,250 |
| 2004-03-05 | 3,280 | 3,300 | 3,190 | 3,250 | 185,200 | 3,250 |
| 2004-03-04 | 3,260 | 3,320 | 3,240 | 3,280 | 221,100 | 3,280 |
| 2004-03-03 | 3,300 | 3,330 | 3,260 | 3,280 | 265,500 | 3,280 |
| 2004-03-02 | 3,270 | 3,280 | 3,220 | 3,280 | 257,300 | 3,280 |
| 2004-03-01 | 3,140 | 3,200 | 3,130 | 3,180 | 296,200 | 3,180 |
| 2004-02-27 | 3,070 | 3,140 | 3,060 | 3,120 | 156,800 | 3,120 |
| 2004-02-26 | 3,120 | 3,130 | 3,050 | 3,090 | 110,600 | 3,090 |
| 2004-02-25 | 3,070 | 3,100 | 3,060 | 3,070 | 145,400 | 3,070 |
| 2004-02-24 | 3,110 | 3,120 | 3,040 | 3,060 | 165,700 | 3,060 |
| 2004-02-23 | 3,140 | 3,180 | 3,130 | 3,150 | 94,000 | 3,150 |
| 2004-02-20 | 3,180 | 3,180 | 3,120 | 3,140 | 68,800 | 3,140 |
| 2004-02-19 | 3,240 | 3,240 | 3,170 | 3,200 | 78,700 | 3,200 |
| 2004-02-18 | 3,230 | 3,230 | 3,130 | 3,150 | 110,200 | 3,150 |
| 2004-02-17 | 3,090 | 3,220 | 3,090 | 3,200 | 167,000 | 3,200 |
| 2004-02-16 | 3,110 | 3,110 | 3,070 | 3,080 | 113,900 | 3,080 |
| 2004-02-13 | 3,060 | 3,100 | 3,050 | 3,080 | 170,600 | 3,080 |
| 2004-02-12 | 3,080 | 3,120 | 3,070 | 3,070 | 73,300 | 3,070 |
| 2004-02-10 | 3,120 | 3,160 | 3,050 | 3,070 | 81,600 | 3,070 |
| 2004-02-09 | 3,140 | 3,210 | 3,110 | 3,140 | 171,600 | 3,140 |
| 2004-02-06 | 3,130 | 3,130 | 3,010 | 3,040 | 292,400 | 3,040 |
| 2004-02-05 | 3,080 | 3,170 | 3,080 | 3,100 | 91,300 | 3,100 |
| 2004-02-04 | 3,200 | 3,200 | 3,100 | 3,100 | 122,800 | 3,100 |
| 2004-02-03 | 3,250 | 3,250 | 3,180 | 3,220 | 163,700 | 3,220 |
| 2004-02-02 | 3,250 | 3,310 | 3,230 | 3,270 | 128,600 | 3,270 |
| 2004-01-30 | 3,330 | 3,340 | 3,290 | 3,300 | 72,500 | 3,300 |
| 2004-01-29 | 3,300 | 3,330 | 3,220 | 3,280 | 226,300 | 3,280 |
| 2004-01-28 | 3,400 | 3,420 | 3,320 | 3,340 | 156,000 | 3,340 |
| 2004-01-27 | 3,490 | 3,530 | 3,480 | 3,480 | 122,400 | 3,480 |
| 2004-01-26 | 3,510 | 3,520 | 3,450 | 3,470 | 104,900 | 3,470 |
| 2004-01-23 | 3,470 | 3,520 | 3,460 | 3,510 | 157,400 | 3,510 |
| 2004-01-22 | 3,490 | 3,540 | 3,490 | 3,520 | 128,100 | 3,520 |
| 2004-01-21 | 3,470 | 3,550 | 3,470 | 3,510 | 163,800 | 3,510 |
| 2004-01-20 | 3,460 | 3,540 | 3,440 | 3,470 | 162,000 | 3,470 |
| 2004-01-19 | 3,470 | 3,470 | 3,430 | 3,440 | 83,300 | 3,440 |
| 2004-01-16 | 3,400 | 3,450 | 3,390 | 3,400 | 112,200 | 3,400 |
| 2004-01-15 | 3,460 | 3,460 | 3,360 | 3,390 | 112,100 | 3,390 |
| 2004-01-14 | 3,380 | 3,430 | 3,350 | 3,410 | 111,300 | 3,410 |
| 2004-01-13 | 3,450 | 3,480 | 3,380 | 3,390 | 135,200 | 3,390 |
| 2004-01-09 | 3,420 | 3,530 | 3,410 | 3,500 | 303,500 | 3,500 |
| 2004-01-08 | 3,330 | 3,410 | 3,320 | 3,380 | 158,000 | 3,380 |
| 2004-01-07 | 3,350 | 3,360 | 3,320 | 3,340 | 50,300 | 3,340 |
| 2004-01-06 | 3,410 | 3,420 | 3,360 | 3,360 | 91,700 | 3,360 |
| 2004-01-05 | 3,390 | 3,400 | 3,330 | 3,360 | 38,300 | 3,360 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
