7732 (株)トプコン 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 | 1,420 | 1,430 | 1,410 | 1,410 | 50,000 | 705 |
| 2004-12-29 | 1,400 | 1,420 | 1,388 | 1,410 | 86,000 | 705 |
| 2004-12-28 | 1,393 | 1,400 | 1,388 | 1,399 | 61,000 | 699.50 |
| 2004-12-27 | 1,387 | 1,407 | 1,377 | 1,395 | 99,000 | 697.50 |
| 2004-12-24 | 1,352 | 1,393 | 1,352 | 1,378 | 78,000 | 689 |
| 2004-12-22 | 1,370 | 1,378 | 1,345 | 1,369 | 123,000 | 684.50 |
| 2004-12-21 | 1,318 | 1,378 | 1,300 | 1,378 | 101,000 | 689 |
| 2004-12-20 | 1,302 | 1,318 | 1,300 | 1,315 | 41,000 | 657.50 |
| 2004-12-17 | 1,289 | 1,322 | 1,275 | 1,322 | 67,000 | 661 |
| 2004-12-16 | 1,290 | 1,300 | 1,275 | 1,291 | 29,000 | 645.50 |
| 2004-12-15 | 1,260 | 1,295 | 1,260 | 1,290 | 54,000 | 645 |
| 2004-12-14 | 1,290 | 1,290 | 1,260 | 1,290 | 35,000 | 645 |
| 2004-12-13 | 1,265 | 1,285 | 1,263 | 1,278 | 34,000 | 639 |
| 2004-12-10 | 1,300 | 1,301 | 1,250 | 1,271 | 227,000 | 635.50 |
| 2004-12-09 | 1,317 | 1,336 | 1,316 | 1,318 | 33,000 | 659 |
| 2004-12-08 | 1,330 | 1,335 | 1,311 | 1,335 | 26,000 | 667.50 |
| 2004-12-07 | 1,336 | 1,349 | 1,323 | 1,329 | 31,000 | 664.50 |
| 2004-12-06 | 1,330 | 1,345 | 1,326 | 1,335 | 30,000 | 667.50 |
| 2004-12-03 | 1,359 | 1,359 | 1,324 | 1,345 | 28,000 | 672.50 |
| 2004-12-02 | 1,359 | 1,359 | 1,334 | 1,358 | 36,000 | 679 |
| 2004-12-01 | 1,332 | 1,347 | 1,321 | 1,321 | 55,000 | 660.50 |
| 2004-11-30 | 1,320 | 1,379 | 1,309 | 1,360 | 123,000 | 680 |
| 2004-11-29 | 1,317 | 1,325 | 1,302 | 1,312 | 73,000 | 656 |
| 2004-11-26 | 1,323 | 1,324 | 1,313 | 1,313 | 49,000 | 656.50 |
| 2004-11-25 | 1,323 | 1,334 | 1,313 | 1,320 | 73,000 | 660 |
| 2004-11-24 | 1,328 | 1,343 | 1,314 | 1,323 | 63,000 | 661.50 |
| 2004-11-22 | 1,340 | 1,344 | 1,309 | 1,330 | 80,000 | 665 |
| 2004-11-19 | 1,369 | 1,370 | 1,337 | 1,351 | 173,000 | 675.50 |
| 2004-11-18 | 1,369 | 1,382 | 1,355 | 1,360 | 79,000 | 680 |
| 2004-11-17 | 1,383 | 1,383 | 1,363 | 1,369 | 58,000 | 684.50 |
| 2004-11-16 | 1,380 | 1,395 | 1,367 | 1,383 | 84,000 | 691.50 |
| 2004-11-15 | 1,368 | 1,397 | 1,361 | 1,397 | 115,000 | 698.50 |
| 2004-11-12 | 1,320 | 1,365 | 1,320 | 1,365 | 133,000 | 682.50 |
| 2004-11-11 | 1,309 | 1,323 | 1,309 | 1,314 | 84,000 | 657 |
| 2004-11-10 | 1,356 | 1,356 | 1,300 | 1,329 | 110,000 | 664.50 |
| 2004-11-09 | 1,355 | 1,362 | 1,334 | 1,357 | 155,000 | 678.50 |
| 2004-11-08 | 1,400 | 1,408 | 1,332 | 1,355 | 537,000 | 677.50 |
| 2004-11-05 | 1,350 | 1,399 | 1,340 | 1,399 | 245,000 | 699.50 |
| 2004-11-04 | 1,345 | 1,355 | 1,335 | 1,347 | 247,000 | 673.50 |
| 2004-11-02 | 1,299 | 1,335 | 1,293 | 1,335 | 105,000 | 667.50 |
| 2004-11-01 | 1,301 | 1,323 | 1,295 | 1,319 | 149,000 | 659.50 |
| 2004-10-29 | 1,235 | 1,348 | 1,235 | 1,337 | 403,000 | 668.50 |
| 2004-10-28 | 1,262 | 1,275 | 1,239 | 1,275 | 97,000 | 637.50 |
| 2004-10-27 | 1,276 | 1,288 | 1,252 | 1,258 | 114,000 | 629 |
| 2004-10-26 | 1,270 | 1,295 | 1,248 | 1,284 | 66,000 | 642 |
| 2004-10-25 | 1,245 | 1,283 | 1,245 | 1,269 | 81,000 | 634.50 |
| 2004-10-22 | 1,244 | 1,300 | 1,235 | 1,285 | 195,000 | 642.50 |
| 2004-10-21 | 1,219 | 1,234 | 1,201 | 1,226 | 50,000 | 613 |
| 2004-10-20 | 1,244 | 1,250 | 1,198 | 1,219 | 72,000 | 609.50 |
| 2004-10-19 | 1,254 | 1,272 | 1,240 | 1,246 | 147,000 | 623 |
| 2004-10-18 | 1,260 | 1,270 | 1,233 | 1,242 | 40,000 | 621 |
| 2004-10-15 | 1,250 | 1,275 | 1,240 | 1,259 | 155,000 | 629.50 |
| 2004-10-14 | 1,330 | 1,330 | 1,275 | 1,286 | 353,000 | 643 |
| 2004-10-13 | 1,290 | 1,315 | 1,290 | 1,315 | 196,000 | 657.50 |
| 2004-10-12 | 1,297 | 1,297 | 1,270 | 1,291 | 54,000 | 645.50 |
| 2004-10-08 | 1,282 | 1,290 | 1,272 | 1,282 | 100,000 | 641 |
| 2004-10-07 | 1,285 | 1,332 | 1,283 | 1,300 | 619,000 | 650 |
| 2004-10-06 | 1,227 | 1,284 | 1,210 | 1,265 | 201,000 | 632.50 |
| 2004-10-05 | 1,209 | 1,226 | 1,208 | 1,226 | 104,000 | 613 |
| 2004-10-04 | 1,219 | 1,228 | 1,204 | 1,228 | 125,000 | 614 |
| 2004-10-01 | 1,174 | 1,225 | 1,174 | 1,218 | 120,000 | 609 |
| 2004-09-30 | 1,166 | 1,180 | 1,154 | 1,172 | 87,000 | 586 |
| 2004-09-29 | 1,165 | 1,165 | 1,138 | 1,146 | 71,000 | 573 |
| 2004-09-28 | 1,146 | 1,156 | 1,140 | 1,153 | 33,000 | 576.50 |
| 2004-09-27 | 1,184 | 1,184 | 1,140 | 1,166 | 78,000 | 583 |
| 2004-09-24 | 1,155 | 1,179 | 1,155 | 1,174 | 72,000 | 587 |
| 2004-09-22 | 1,182 | 1,195 | 1,174 | 1,179 | 193,000 | 589.50 |
| 2004-09-21 | 1,196 | 1,205 | 1,169 | 1,178 | 89,000 | 589 |
| 2004-09-17 | 1,221 | 1,221 | 1,192 | 1,192 | 70,000 | 596 |
| 2004-09-16 | 1,220 | 1,220 | 1,199 | 1,201 | 43,000 | 600.50 |
| 2004-09-15 | 1,219 | 1,235 | 1,209 | 1,229 | 220,000 | 614.50 |
| 2004-09-14 | 1,191 | 1,215 | 1,187 | 1,207 | 169,000 | 603.50 |
| 2004-09-13 | 1,185 | 1,207 | 1,180 | 1,207 | 89,000 | 603.50 |
| 2004-09-10 | 1,180 | 1,190 | 1,165 | 1,165 | 136,000 | 582.50 |
| 2004-09-09 | 1,199 | 1,200 | 1,177 | 1,177 | 94,000 | 588.50 |
| 2004-09-08 | 1,211 | 1,211 | 1,189 | 1,196 | 54,000 | 598 |
| 2004-09-07 | 1,201 | 1,206 | 1,162 | 1,195 | 66,000 | 597.50 |
| 2004-09-06 | 1,212 | 1,225 | 1,199 | 1,204 | 302,000 | 602 |
| 2004-09-03 | 1,185 | 1,219 | 1,180 | 1,212 | 286,000 | 606 |
| 2004-09-02 | 1,170 | 1,178 | 1,156 | 1,168 | 148,000 | 584 |
| 2004-09-01 | 1,121 | 1,170 | 1,121 | 1,150 | 202,000 | 575 |
| 2004-08-31 | 1,125 | 1,130 | 1,104 | 1,127 | 86,000 | 563.50 |
| 2004-08-30 | 1,133 | 1,133 | 1,114 | 1,126 | 87,000 | 563 |
| 2004-08-27 | 1,125 | 1,139 | 1,125 | 1,135 | 107,000 | 567.50 |
| 2004-08-26 | 1,168 | 1,173 | 1,095 | 1,099 | 570,000 | 549.50 |
| 2004-08-25 | 1,195 | 1,217 | 1,167 | 1,167 | 170,000 | 583.50 |
| 2004-08-24 | 1,207 | 1,209 | 1,190 | 1,195 | 20,000 | 597.50 |
| 2004-08-23 | 1,199 | 1,229 | 1,180 | 1,205 | 97,000 | 602.50 |
| 2004-08-20 | 1,179 | 1,210 | 1,170 | 1,200 | 146,000 | 600 |
| 2004-08-19 | 1,174 | 1,178 | 1,161 | 1,178 | 62,000 | 589 |
| 2004-08-18 | 1,179 | 1,179 | 1,147 | 1,159 | 65,000 | 579.50 |
| 2004-08-17 | 1,181 | 1,200 | 1,131 | 1,159 | 65,000 | 579.50 |
| 2004-08-16 | 1,225 | 1,225 | 1,155 | 1,180 | 91,000 | 590 |
| 2004-08-13 | 1,229 | 1,236 | 1,205 | 1,220 | 78,000 | 610 |
| 2004-08-12 | 1,226 | 1,250 | 1,220 | 1,249 | 152,000 | 624.50 |
| 2004-08-11 | 1,255 | 1,280 | 1,230 | 1,237 | 122,000 | 618.50 |
| 2004-08-10 | 1,275 | 1,289 | 1,246 | 1,267 | 86,000 | 633.50 |
| 2004-08-09 | 1,252 | 1,295 | 1,252 | 1,295 | 162,000 | 647.50 |
| 2004-08-06 | 1,202 | 1,277 | 1,190 | 1,252 | 242,000 | 626 |
| 2004-08-05 | 1,151 | 1,267 | 1,151 | 1,241 | 332,000 | 620.50 |
| 2004-08-04 | 1,080 | 1,150 | 1,080 | 1,150 | 232,000 | 575 |
| 2004-08-03 | 1,090 | 1,093 | 1,061 | 1,067 | 84,000 | 533.50 |
| 2004-08-02 | 1,133 | 1,133 | 1,097 | 1,097 | 40,000 | 548.50 |
| 2004-07-30 | 1,120 | 1,120 | 1,110 | 1,113 | 60,000 | 556.50 |
| 2004-07-29 | 1,114 | 1,122 | 1,100 | 1,120 | 67,000 | 560 |
| 2004-07-28 | 1,122 | 1,135 | 1,101 | 1,134 | 49,000 | 567 |
| 2004-07-27 | 1,130 | 1,135 | 1,080 | 1,111 | 58,000 | 555.50 |
| 2004-07-26 | 1,148 | 1,166 | 1,133 | 1,140 | 32,000 | 570 |
| 2004-07-23 | 1,142 | 1,159 | 1,137 | 1,147 | 34,000 | 573.50 |
| 2004-07-22 | 1,149 | 1,166 | 1,149 | 1,162 | 42,000 | 581 |
| 2004-07-21 | 1,153 | 1,162 | 1,124 | 1,162 | 40,000 | 581 |
| 2004-07-20 | 1,151 | 1,155 | 1,126 | 1,147 | 52,000 | 573.50 |
| 2004-07-16 | 1,127 | 1,169 | 1,110 | 1,161 | 93,000 | 580.50 |
| 2004-07-15 | 1,157 | 1,177 | 1,122 | 1,139 | 57,000 | 569.50 |
| 2004-07-14 | 1,191 | 1,191 | 1,165 | 1,177 | 56,000 | 588.50 |
| 2004-07-13 | 1,187 | 1,187 | 1,138 | 1,171 | 46,000 | 585.50 |
| 2004-07-12 | 1,168 | 1,188 | 1,162 | 1,162 | 35,000 | 581 |
| 2004-07-09 | 1,150 | 1,175 | 1,148 | 1,168 | 68,000 | 584 |
| 2004-07-08 | 1,140 | 1,149 | 1,133 | 1,133 | 66,000 | 566.50 |
| 2004-07-07 | 1,150 | 1,151 | 1,129 | 1,140 | 58,000 | 570 |
| 2004-07-06 | 1,159 | 1,177 | 1,156 | 1,156 | 34,000 | 578 |
| 2004-07-05 | 1,207 | 1,207 | 1,163 | 1,172 | 39,000 | 586 |
| 2004-07-02 | 1,220 | 1,220 | 1,200 | 1,207 | 59,000 | 603.50 |
| 2004-07-01 | 1,213 | 1,233 | 1,213 | 1,233 | 60,000 | 616.50 |
| 2004-06-30 | 1,230 | 1,230 | 1,200 | 1,213 | 109,000 | 606.50 |
| 2004-06-29 | 1,189 | 1,210 | 1,175 | 1,210 | 167,000 | 605 |
| 2004-06-28 | 1,162 | 1,190 | 1,162 | 1,190 | 52,000 | 595 |
| 2004-06-25 | 1,175 | 1,185 | 1,171 | 1,177 | 25,000 | 588.50 |
| 2004-06-24 | 1,181 | 1,187 | 1,171 | 1,183 | 34,000 | 591.50 |
| 2004-06-23 | 1,179 | 1,179 | 1,161 | 1,161 | 36,000 | 580.50 |
| 2004-06-22 | 1,179 | 1,181 | 1,170 | 1,177 | 32,000 | 588.50 |
| 2004-06-21 | 1,157 | 1,191 | 1,157 | 1,179 | 98,000 | 589.50 |
| 2004-06-18 | 1,170 | 1,170 | 1,155 | 1,155 | 47,000 | 577.50 |
| 2004-06-17 | 1,174 | 1,174 | 1,158 | 1,164 | 45,000 | 582 |
| 2004-06-16 | 1,168 | 1,168 | 1,156 | 1,163 | 48,000 | 581.50 |
| 2004-06-15 | 1,151 | 1,163 | 1,143 | 1,145 | 52,000 | 572.50 |
| 2004-06-14 | 1,180 | 1,180 | 1,160 | 1,170 | 72,000 | 585 |
| 2004-06-11 | 1,170 | 1,210 | 1,170 | 1,188 | 117,000 | 594 |
| 2004-06-10 | 1,179 | 1,187 | 1,165 | 1,187 | 36,000 | 593.50 |
| 2004-06-09 | 1,181 | 1,181 | 1,162 | 1,163 | 32,000 | 581.50 |
| 2004-06-08 | 1,200 | 1,200 | 1,161 | 1,170 | 132,000 | 585 |
| 2004-06-07 | 1,168 | 1,197 | 1,168 | 1,194 | 81,000 | 597 |
| 2004-06-04 | 1,177 | 1,177 | 1,140 | 1,173 | 40,000 | 586.50 |
| 2004-06-03 | 1,190 | 1,219 | 1,160 | 1,177 | 90,000 | 588.50 |
| 2004-06-02 | 1,218 | 1,231 | 1,188 | 1,204 | 72,000 | 602 |
| 2004-06-01 | 1,237 | 1,249 | 1,220 | 1,227 | 106,000 | 613.50 |
| 2004-05-31 | 1,250 | 1,260 | 1,215 | 1,237 | 42,000 | 618.50 |
| 2004-05-28 | 1,240 | 1,250 | 1,228 | 1,246 | 30,000 | 623 |
| 2004-05-27 | 1,252 | 1,270 | 1,222 | 1,222 | 47,000 | 611 |
| 2004-05-26 | 1,278 | 1,278 | 1,238 | 1,250 | 23,000 | 625 |
| 2004-05-25 | 1,235 | 1,260 | 1,235 | 1,241 | 35,000 | 620.50 |
| 2004-05-24 | 1,272 | 1,295 | 1,251 | 1,272 | 49,000 | 636 |
| 2004-05-21 | 1,235 | 1,271 | 1,235 | 1,271 | 48,000 | 635.50 |
| 2004-05-20 | 1,232 | 1,256 | 1,220 | 1,235 | 33,000 | 617.50 |
| 2004-05-19 | 1,262 | 1,282 | 1,215 | 1,252 | 46,000 | 626 |
| 2004-05-18 | 1,170 | 1,249 | 1,170 | 1,242 | 127,000 | 621 |
| 2004-05-17 | 1,216 | 1,235 | 1,131 | 1,143 | 60,000 | 571.50 |
| 2004-05-14 | 1,250 | 1,250 | 1,222 | 1,224 | 45,000 | 612 |
| 2004-05-13 | 1,289 | 1,289 | 1,212 | 1,212 | 40,000 | 606 |
| 2004-05-12 | 1,312 | 1,319 | 1,270 | 1,289 | 243,000 | 644.50 |
| 2004-05-11 | 1,100 | 1,190 | 1,080 | 1,180 | 127,000 | 590 |
| 2004-05-10 | 1,298 | 1,298 | 1,142 | 1,160 | 83,000 | 580 |
| 2004-05-07 | 1,301 | 1,310 | 1,285 | 1,310 | 49,000 | 655 |
| 2004-05-06 | 1,319 | 1,319 | 1,300 | 1,301 | 48,000 | 650.50 |
| 2004-04-30 | 1,292 | 1,320 | 1,291 | 1,319 | 86,000 | 659.50 |
| 2004-04-28 | 1,288 | 1,315 | 1,287 | 1,307 | 69,000 | 653.50 |
| 2004-04-27 | 1,310 | 1,310 | 1,287 | 1,287 | 40,000 | 643.50 |
| 2004-04-26 | 1,298 | 1,327 | 1,290 | 1,310 | 92,000 | 655 |
| 2004-04-23 | 1,263 | 1,313 | 1,263 | 1,313 | 191,000 | 656.50 |
| 2004-04-22 | 1,292 | 1,315 | 1,292 | 1,307 | 40,000 | 653.50 |
| 2004-04-21 | 1,300 | 1,315 | 1,296 | 1,312 | 35,000 | 656 |
| 2004-04-20 | 1,294 | 1,320 | 1,280 | 1,308 | 36,000 | 654 |
| 2004-04-19 | 1,339 | 1,339 | 1,290 | 1,300 | 62,000 | 650 |
| 2004-04-16 | 1,280 | 1,340 | 1,280 | 1,336 | 74,000 | 668 |
| 2004-04-15 | 1,327 | 1,327 | 1,262 | 1,275 | 74,000 | 637.50 |
| 2004-04-14 | 1,330 | 1,348 | 1,290 | 1,307 | 151,000 | 653.50 |
| 2004-04-13 | 1,360 | 1,366 | 1,330 | 1,336 | 84,000 | 668 |
| 2004-04-12 | 1,308 | 1,348 | 1,297 | 1,347 | 91,000 | 673.50 |
| 2004-04-09 | 1,320 | 1,340 | 1,285 | 1,308 | 140,000 | 654 |
| 2004-04-08 | 1,345 | 1,374 | 1,330 | 1,372 | 149,000 | 686 |
| 2004-04-07 | 1,426 | 1,426 | 1,375 | 1,379 | 96,000 | 689.50 |
| 2004-04-06 | 1,420 | 1,447 | 1,415 | 1,440 | 109,000 | 720 |
| 2004-04-05 | 1,399 | 1,439 | 1,330 | 1,430 | 284,000 | 715 |
| 2004-04-02 | 1,250 | 1,448 | 1,243 | 1,384 | 479,000 | 692 |
| 2004-04-01 | 1,248 | 1,270 | 1,209 | 1,251 | 552,000 | 625.50 |
| 2004-03-31 | 1,073 | 1,264 | 1,071 | 1,264 | 397,000 | 632 |
| 2004-03-30 | 1,086 | 1,086 | 1,064 | 1,064 | 83,000 | 532 |
| 2004-03-29 | 1,071 | 1,080 | 1,065 | 1,066 | 75,000 | 533 |
| 2004-03-26 | 1,020 | 1,049 | 1,020 | 1,041 | 97,000 | 520.50 |
| 2004-03-25 | 991 | 1,011 | 991 | 1,008 | 93,000 | 504 |
| 2004-03-24 | 1,017 | 1,020 | 990 | 1,009 | 66,000 | 504.50 |
| 2004-03-23 | 1,011 | 1,011 | 969 | 1,009 | 188,000 | 504.50 |
| 2004-03-22 | 1,033 | 1,035 | 1,013 | 1,013 | 222,000 | 506.50 |
| 2004-03-19 | 1,054 | 1,065 | 1,038 | 1,053 | 270,000 | 526.50 |
| 2004-03-18 | 1,122 | 1,123 | 1,084 | 1,094 | 203,000 | 547 |
| 2004-03-17 | 1,135 | 1,135 | 1,101 | 1,102 | 118,000 | 551 |
| 2004-03-16 | 1,102 | 1,113 | 1,091 | 1,107 | 133,000 | 553.50 |
| 2004-03-15 | 1,130 | 1,140 | 1,110 | 1,120 | 172,000 | 560 |
| 2004-03-12 | 1,078 | 1,109 | 1,070 | 1,107 | 285,000 | 553.50 |
| 2004-03-11 | 1,055 | 1,070 | 1,050 | 1,060 | 87,000 | 530 |
| 2004-03-10 | 1,050 | 1,071 | 1,050 | 1,056 | 66,000 | 528 |
| 2004-03-09 | 1,073 | 1,076 | 1,058 | 1,069 | 73,000 | 534.50 |
| 2004-03-08 | 1,067 | 1,096 | 1,060 | 1,072 | 129,000 | 536 |
| 2004-03-05 | 1,061 | 1,070 | 1,050 | 1,066 | 80,000 | 533 |
| 2004-03-04 | 1,074 | 1,074 | 1,050 | 1,074 | 158,000 | 537 |
| 2004-03-03 | 1,020 | 1,061 | 1,020 | 1,054 | 172,000 | 527 |
| 2004-03-02 | 1,029 | 1,029 | 999 | 1,014 | 101,000 | 507 |
| 2004-03-01 | 1,000 | 1,015 | 1,000 | 1,009 | 114,000 | 504.50 |
| 2004-02-27 | 1,000 | 1,010 | 995 | 1,004 | 134,000 | 502 |
| 2004-02-26 | 980 | 999 | 978 | 993 | 56,000 | 496.50 |
| 2004-02-25 | 975 | 1,010 | 975 | 987 | 197,000 | 493.50 |
| 2004-02-24 | 1,031 | 1,031 | 1,014 | 1,015 | 57,000 | 507.50 |
| 2004-02-23 | 1,050 | 1,056 | 1,030 | 1,037 | 101,000 | 518.50 |
| 2004-02-20 | 1,027 | 1,045 | 1,027 | 1,034 | 106,000 | 517 |
| 2004-02-19 | 1,003 | 1,029 | 997 | 1,026 | 200,000 | 513 |
| 2004-02-18 | 1,025 | 1,025 | 997 | 1,003 | 120,000 | 501.50 |
| 2004-02-17 | 1,025 | 1,025 | 981 | 1,025 | 242,000 | 512.50 |
| 2004-02-16 | 1,028 | 1,039 | 1,025 | 1,033 | 118,000 | 516.50 |
| 2004-02-13 | 1,055 | 1,055 | 1,040 | 1,042 | 64,000 | 521 |
| 2004-02-12 | 1,051 | 1,060 | 1,045 | 1,055 | 94,000 | 527.50 |
| 2004-02-10 | 1,045 | 1,064 | 1,032 | 1,048 | 84,000 | 524 |
| 2004-02-09 | 1,068 | 1,086 | 1,027 | 1,042 | 146,000 | 521 |
| 2004-02-06 | 1,057 | 1,057 | 1,040 | 1,050 | 99,000 | 525 |
| 2004-02-05 | 1,043 | 1,060 | 1,020 | 1,037 | 118,000 | 518.50 |
| 2004-02-04 | 1,067 | 1,095 | 1,050 | 1,070 | 156,000 | 535 |
| 2004-02-03 | 1,099 | 1,100 | 1,066 | 1,083 | 235,000 | 541.50 |
| 2004-02-02 | 1,050 | 1,110 | 1,046 | 1,096 | 240,000 | 548 |
| 2004-01-30 | 1,085 | 1,086 | 1,043 | 1,053 | 166,000 | 526.50 |
| 2004-01-29 | 1,046 | 1,090 | 1,030 | 1,085 | 581,000 | 542.50 |
| 2004-01-28 | 960 | 1,050 | 960 | 1,050 | 770,000 | 525 |
| 2004-01-27 | 946 | 965 | 946 | 950 | 87,000 | 475 |
| 2004-01-26 | 945 | 950 | 926 | 942 | 73,000 | 471 |
| 2004-01-23 | 970 | 971 | 940 | 950 | 143,000 | 475 |
| 2004-01-22 | 991 | 999 | 977 | 982 | 91,000 | 491 |
| 2004-01-21 | 995 | 1,020 | 985 | 999 | 100,000 | 499.50 |
| 2004-01-20 | 1,020 | 1,030 | 1,000 | 1,013 | 199,000 | 506.50 |
| 2004-01-19 | 940 | 1,000 | 925 | 994 | 231,000 | 497 |
| 2004-01-16 | 961 | 970 | 943 | 954 | 161,000 | 477 |
| 2004-01-15 | 993 | 998 | 973 | 981 | 198,000 | 490.50 |
| 2004-01-14 | 950 | 1,000 | 950 | 993 | 292,000 | 496.50 |
| 2004-01-13 | 931 | 960 | 931 | 952 | 148,000 | 476 |
| 2004-01-09 | 900 | 940 | 899 | 927 | 230,000 | 463.50 |
| 2004-01-08 | 869 | 905 | 869 | 895 | 120,000 | 447.50 |
| 2004-01-07 | 860 | 870 | 845 | 869 | 94,000 | 434.50 |
| 2004-01-06 | 860 | 886 | 859 | 861 | 88,000 | 430.50 |
| 2004-01-05 | 845 | 855 | 843 | 854 | 48,000 | 427 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
