7911 TOPPANホールディングス(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 | 1,140 | 1,140 | 1,131 | 1,137 | 711,000 | 2,274 |
| 2004-12-29 | 1,135 | 1,138 | 1,131 | 1,134 | 960,000 | 2,268 |
| 2004-12-28 | 1,128 | 1,135 | 1,124 | 1,130 | 915,000 | 2,260 |
| 2004-12-27 | 1,129 | 1,134 | 1,126 | 1,132 | 1,098,000 | 2,264 |
| 2004-12-24 | 1,123 | 1,130 | 1,121 | 1,129 | 1,464,000 | 2,258 |
| 2004-12-22 | 1,115 | 1,126 | 1,111 | 1,121 | 2,029,000 | 2,242 |
| 2004-12-21 | 1,111 | 1,118 | 1,101 | 1,101 | 2,013,000 | 2,202 |
| 2004-12-20 | 1,098 | 1,115 | 1,097 | 1,110 | 2,641,000 | 2,220 |
| 2004-12-17 | 1,072 | 1,095 | 1,072 | 1,094 | 1,647,000 | 2,188 |
| 2004-12-16 | 1,072 | 1,085 | 1,070 | 1,072 | 1,542,000 | 2,144 |
| 2004-12-15 | 1,067 | 1,074 | 1,065 | 1,068 | 2,129,000 | 2,136 |
| 2004-12-14 | 1,060 | 1,079 | 1,060 | 1,073 | 2,290,000 | 2,146 |
| 2004-12-13 | 1,082 | 1,093 | 1,071 | 1,077 | 1,298,000 | 2,154 |
| 2004-12-10 | 1,061 | 1,083 | 1,061 | 1,082 | 5,318,000 | 2,164 |
| 2004-12-09 | 1,080 | 1,083 | 1,061 | 1,071 | 2,341,000 | 2,142 |
| 2004-12-08 | 1,053 | 1,082 | 1,052 | 1,082 | 1,572,000 | 2,164 |
| 2004-12-07 | 1,067 | 1,080 | 1,059 | 1,064 | 1,228,000 | 2,128 |
| 2004-12-06 | 1,070 | 1,076 | 1,066 | 1,070 | 1,292,000 | 2,140 |
| 2004-12-03 | 1,081 | 1,103 | 1,081 | 1,089 | 2,430,000 | 2,178 |
| 2004-12-02 | 1,075 | 1,086 | 1,073 | 1,084 | 2,619,000 | 2,168 |
| 2004-12-01 | 1,053 | 1,066 | 1,048 | 1,064 | 3,046,000 | 2,128 |
| 2004-11-30 | 1,053 | 1,071 | 1,043 | 1,071 | 4,071,000 | 2,142 |
| 2004-11-29 | 1,022 | 1,052 | 1,021 | 1,049 | 2,496,000 | 2,098 |
| 2004-11-26 | 1,026 | 1,035 | 1,018 | 1,021 | 2,056,000 | 2,042 |
| 2004-11-25 | 1,028 | 1,040 | 1,026 | 1,039 | 1,401,000 | 2,078 |
| 2004-11-24 | 1,030 | 1,049 | 1,027 | 1,035 | 2,765,000 | 2,070 |
| 2004-11-22 | 1,032 | 1,036 | 1,017 | 1,024 | 1,611,000 | 2,048 |
| 2004-11-19 | 1,060 | 1,064 | 1,049 | 1,052 | 886,000 | 2,104 |
| 2004-11-18 | 1,058 | 1,071 | 1,046 | 1,047 | 1,594,000 | 2,094 |
| 2004-11-17 | 1,055 | 1,063 | 1,047 | 1,053 | 1,884,000 | 2,106 |
| 2004-11-16 | 1,070 | 1,075 | 1,062 | 1,067 | 1,280,000 | 2,134 |
| 2004-11-15 | 1,060 | 1,078 | 1,051 | 1,078 | 1,430,000 | 2,156 |
| 2004-11-12 | 1,031 | 1,059 | 1,031 | 1,059 | 2,400,000 | 2,118 |
| 2004-11-11 | 1,053 | 1,065 | 1,048 | 1,051 | 1,730,000 | 2,102 |
| 2004-11-10 | 1,050 | 1,062 | 1,047 | 1,052 | 1,698,000 | 2,104 |
| 2004-11-09 | 1,060 | 1,063 | 1,050 | 1,053 | 887,000 | 2,106 |
| 2004-11-08 | 1,065 | 1,065 | 1,056 | 1,058 | 842,000 | 2,116 |
| 2004-11-05 | 1,063 | 1,066 | 1,055 | 1,063 | 1,827,000 | 2,126 |
| 2004-11-04 | 1,062 | 1,064 | 1,046 | 1,052 | 2,327,000 | 2,104 |
| 2004-11-02 | 1,039 | 1,053 | 1,034 | 1,050 | 2,742,000 | 2,100 |
| 2004-11-01 | 1,032 | 1,042 | 1,023 | 1,037 | 2,611,000 | 2,074 |
| 2004-10-29 | 1,028 | 1,028 | 1,013 | 1,024 | 3,321,000 | 2,048 |
| 2004-10-28 | 1,028 | 1,038 | 1,018 | 1,029 | 3,436,000 | 2,058 |
| 2004-10-27 | 1,011 | 1,018 | 1,005 | 1,012 | 2,217,000 | 2,024 |
| 2004-10-26 | 1,012 | 1,014 | 1,002 | 1,005 | 2,686,000 | 2,010 |
| 2004-10-25 | 1,014 | 1,020 | 1,010 | 1,014 | 1,643,000 | 2,028 |
| 2004-10-22 | 1,036 | 1,038 | 1,026 | 1,034 | 1,580,000 | 2,068 |
| 2004-10-21 | 1,034 | 1,043 | 1,030 | 1,036 | 2,728,000 | 2,072 |
| 2004-10-20 | 1,058 | 1,059 | 1,040 | 1,044 | 1,780,000 | 2,088 |
| 2004-10-19 | 1,066 | 1,071 | 1,061 | 1,061 | 1,658,000 | 2,122 |
| 2004-10-18 | 1,060 | 1,063 | 1,053 | 1,054 | 1,012,000 | 2,108 |
| 2004-10-15 | 1,061 | 1,061 | 1,052 | 1,057 | 2,094,000 | 2,114 |
| 2004-10-14 | 1,080 | 1,080 | 1,063 | 1,066 | 1,543,000 | 2,132 |
| 2004-10-13 | 1,082 | 1,088 | 1,077 | 1,078 | 1,606,000 | 2,156 |
| 2004-10-12 | 1,100 | 1,102 | 1,081 | 1,085 | 3,165,000 | 2,170 |
| 2004-10-08 | 1,105 | 1,112 | 1,100 | 1,106 | 2,994,000 | 2,212 |
| 2004-10-07 | 1,118 | 1,122 | 1,104 | 1,105 | 4,834,000 | 2,210 |
| 2004-10-06 | 1,120 | 1,132 | 1,117 | 1,124 | 5,855,000 | 2,248 |
| 2004-10-05 | 1,150 | 1,156 | 1,147 | 1,153 | 2,151,000 | 2,306 |
| 2004-10-04 | 1,148 | 1,153 | 1,137 | 1,150 | 4,284,000 | 2,300 |
| 2004-10-01 | 1,085 | 1,115 | 1,085 | 1,114 | 1,970,000 | 2,228 |
| 2004-09-30 | 1,098 | 1,098 | 1,081 | 1,081 | 1,755,000 | 2,162 |
| 2004-09-29 | 1,098 | 1,098 | 1,085 | 1,086 | 1,763,000 | 2,172 |
| 2004-09-28 | 1,082 | 1,089 | 1,075 | 1,084 | 2,114,000 | 2,168 |
| 2004-09-27 | 1,096 | 1,096 | 1,076 | 1,082 | 1,884,000 | 2,164 |
| 2004-09-24 | 1,088 | 1,088 | 1,078 | 1,086 | 1,928,000 | 2,172 |
| 2004-09-22 | 1,089 | 1,097 | 1,080 | 1,091 | 1,321,000 | 2,182 |
| 2004-09-21 | 1,100 | 1,101 | 1,082 | 1,086 | 1,788,000 | 2,172 |
| 2004-09-17 | 1,087 | 1,087 | 1,076 | 1,080 | 2,457,000 | 2,160 |
| 2004-09-16 | 1,083 | 1,091 | 1,076 | 1,078 | 3,506,000 | 2,156 |
| 2004-09-15 | 1,117 | 1,117 | 1,092 | 1,103 | 1,871,000 | 2,206 |
| 2004-09-14 | 1,110 | 1,118 | 1,108 | 1,113 | 1,683,000 | 2,226 |
| 2004-09-13 | 1,093 | 1,109 | 1,087 | 1,103 | 1,539,000 | 2,206 |
| 2004-09-10 | 1,076 | 1,090 | 1,076 | 1,086 | 5,409,000 | 2,172 |
| 2004-09-09 | 1,122 | 1,123 | 1,092 | 1,095 | 1,929,000 | 2,190 |
| 2004-09-08 | 1,126 | 1,130 | 1,112 | 1,115 | 2,096,000 | 2,230 |
| 2004-09-07 | 1,130 | 1,133 | 1,123 | 1,126 | 1,243,000 | 2,252 |
| 2004-09-06 | 1,124 | 1,132 | 1,111 | 1,132 | 1,969,000 | 2,264 |
| 2004-09-03 | 1,144 | 1,144 | 1,118 | 1,124 | 2,572,000 | 2,248 |
| 2004-09-02 | 1,142 | 1,145 | 1,126 | 1,133 | 2,115,000 | 2,266 |
| 2004-09-01 | 1,136 | 1,140 | 1,133 | 1,138 | 1,358,000 | 2,276 |
| 2004-08-31 | 1,140 | 1,142 | 1,126 | 1,136 | 1,136,000 | 2,272 |
| 2004-08-30 | 1,135 | 1,142 | 1,127 | 1,139 | 779,000 | 2,278 |
| 2004-08-27 | 1,142 | 1,142 | 1,129 | 1,141 | 844,000 | 2,282 |
| 2004-08-26 | 1,141 | 1,144 | 1,124 | 1,132 | 1,850,000 | 2,264 |
| 2004-08-25 | 1,105 | 1,136 | 1,104 | 1,136 | 1,334,000 | 2,272 |
| 2004-08-24 | 1,123 | 1,131 | 1,108 | 1,117 | 2,365,000 | 2,234 |
| 2004-08-23 | 1,116 | 1,128 | 1,115 | 1,115 | 1,941,000 | 2,230 |
| 2004-08-20 | 1,104 | 1,116 | 1,101 | 1,113 | 1,664,000 | 2,226 |
| 2004-08-19 | 1,094 | 1,117 | 1,092 | 1,116 | 2,062,000 | 2,232 |
| 2004-08-18 | 1,105 | 1,114 | 1,080 | 1,090 | 3,037,000 | 2,180 |
| 2004-08-17 | 1,097 | 1,107 | 1,093 | 1,102 | 2,106,000 | 2,204 |
| 2004-08-16 | 1,090 | 1,095 | 1,070 | 1,085 | 1,695,000 | 2,170 |
| 2004-08-13 | 1,118 | 1,118 | 1,090 | 1,092 | 2,731,000 | 2,184 |
| 2004-08-12 | 1,094 | 1,115 | 1,094 | 1,111 | 2,031,000 | 2,222 |
| 2004-08-11 | 1,107 | 1,115 | 1,100 | 1,109 | 2,003,000 | 2,218 |
| 2004-08-10 | 1,080 | 1,094 | 1,078 | 1,087 | 1,476,000 | 2,174 |
| 2004-08-09 | 1,078 | 1,087 | 1,073 | 1,081 | 1,756,000 | 2,162 |
| 2004-08-06 | 1,080 | 1,102 | 1,080 | 1,095 | 1,514,000 | 2,190 |
| 2004-08-05 | 1,108 | 1,110 | 1,094 | 1,097 | 2,196,000 | 2,194 |
| 2004-08-04 | 1,101 | 1,108 | 1,074 | 1,092 | 3,817,000 | 2,184 |
| 2004-08-03 | 1,125 | 1,130 | 1,108 | 1,117 | 4,081,000 | 2,234 |
| 2004-08-02 | 1,124 | 1,132 | 1,115 | 1,125 | 1,993,000 | 2,250 |
| 2004-07-30 | 1,118 | 1,125 | 1,108 | 1,114 | 2,799,000 | 2,228 |
| 2004-07-29 | 1,110 | 1,110 | 1,084 | 1,098 | 2,164,000 | 2,196 |
| 2004-07-28 | 1,108 | 1,124 | 1,104 | 1,112 | 2,899,000 | 2,224 |
| 2004-07-27 | 1,114 | 1,119 | 1,102 | 1,105 | 1,439,000 | 2,210 |
| 2004-07-26 | 1,124 | 1,124 | 1,110 | 1,111 | 1,796,000 | 2,222 |
| 2004-07-23 | 1,132 | 1,132 | 1,114 | 1,125 | 1,816,000 | 2,250 |
| 2004-07-22 | 1,116 | 1,132 | 1,113 | 1,127 | 1,328,000 | 2,254 |
| 2004-07-21 | 1,138 | 1,142 | 1,130 | 1,141 | 1,430,000 | 2,282 |
| 2004-07-20 | 1,138 | 1,138 | 1,114 | 1,135 | 2,838,000 | 2,270 |
| 2004-07-16 | 1,121 | 1,141 | 1,110 | 1,136 | 3,439,000 | 2,272 |
| 2004-07-15 | 1,122 | 1,126 | 1,093 | 1,114 | 7,060,000 | 2,228 |
| 2004-07-14 | 1,169 | 1,175 | 1,117 | 1,121 | 5,125,000 | 2,242 |
| 2004-07-13 | 1,179 | 1,179 | 1,163 | 1,169 | 1,682,000 | 2,338 |
| 2004-07-12 | 1,170 | 1,184 | 1,169 | 1,179 | 1,874,000 | 2,358 |
| 2004-07-09 | 1,162 | 1,171 | 1,160 | 1,162 | 2,335,000 | 2,324 |
| 2004-07-08 | 1,168 | 1,175 | 1,160 | 1,161 | 1,985,000 | 2,322 |
| 2004-07-07 | 1,172 | 1,174 | 1,154 | 1,157 | 4,809,000 | 2,314 |
| 2004-07-06 | 1,200 | 1,205 | 1,176 | 1,178 | 3,939,000 | 2,356 |
| 2004-07-05 | 1,213 | 1,214 | 1,200 | 1,205 | 1,458,000 | 2,410 |
| 2004-07-02 | 1,215 | 1,223 | 1,208 | 1,209 | 3,119,000 | 2,418 |
| 2004-07-01 | 1,248 | 1,248 | 1,231 | 1,231 | 3,566,000 | 2,462 |
| 2004-06-30 | 1,265 | 1,265 | 1,232 | 1,235 | 4,211,000 | 2,470 |
| 2004-06-29 | 1,252 | 1,261 | 1,251 | 1,257 | 1,279,000 | 2,514 |
| 2004-06-28 | 1,257 | 1,258 | 1,247 | 1,254 | 1,220,000 | 2,508 |
| 2004-06-25 | 1,258 | 1,258 | 1,230 | 1,251 | 1,733,000 | 2,502 |
| 2004-06-24 | 1,250 | 1,257 | 1,240 | 1,250 | 2,450,000 | 2,500 |
| 2004-06-23 | 1,235 | 1,249 | 1,231 | 1,247 | 2,882,000 | 2,494 |
| 2004-06-22 | 1,227 | 1,228 | 1,215 | 1,228 | 1,659,000 | 2,456 |
| 2004-06-21 | 1,225 | 1,243 | 1,219 | 1,225 | 2,364,000 | 2,450 |
| 2004-06-18 | 1,252 | 1,254 | 1,211 | 1,215 | 3,243,000 | 2,430 |
| 2004-06-17 | 1,255 | 1,259 | 1,241 | 1,251 | 1,905,000 | 2,502 |
| 2004-06-16 | 1,234 | 1,249 | 1,230 | 1,245 | 2,551,000 | 2,490 |
| 2004-06-15 | 1,227 | 1,240 | 1,214 | 1,215 | 5,026,000 | 2,430 |
| 2004-06-14 | 1,240 | 1,249 | 1,231 | 1,232 | 3,094,000 | 2,464 |
| 2004-06-11 | 1,264 | 1,275 | 1,253 | 1,256 | 5,013,000 | 2,512 |
| 2004-06-10 | 1,270 | 1,296 | 1,266 | 1,284 | 1,961,000 | 2,568 |
| 2004-06-09 | 1,279 | 1,289 | 1,264 | 1,279 | 2,030,000 | 2,558 |
| 2004-06-08 | 1,291 | 1,298 | 1,272 | 1,295 | 2,176,000 | 2,590 |
| 2004-06-07 | 1,261 | 1,283 | 1,257 | 1,271 | 2,628,000 | 2,542 |
| 2004-06-04 | 1,260 | 1,265 | 1,234 | 1,255 | 3,257,000 | 2,510 |
| 2004-06-03 | 1,272 | 1,298 | 1,254 | 1,259 | 3,828,000 | 2,518 |
| 2004-06-02 | 1,310 | 1,318 | 1,278 | 1,286 | 3,891,000 | 2,572 |
| 2004-06-01 | 1,311 | 1,330 | 1,311 | 1,324 | 1,584,000 | 2,648 |
| 2004-05-31 | 1,346 | 1,346 | 1,314 | 1,339 | 1,000,000 | 2,678 |
| 2004-05-28 | 1,340 | 1,349 | 1,335 | 1,345 | 1,870,000 | 2,690 |
| 2004-05-27 | 1,320 | 1,332 | 1,319 | 1,328 | 1,198,000 | 2,656 |
| 2004-05-26 | 1,314 | 1,330 | 1,299 | 1,330 | 1,810,000 | 2,660 |
| 2004-05-25 | 1,293 | 1,310 | 1,280 | 1,286 | 1,452,000 | 2,572 |
| 2004-05-24 | 1,300 | 1,325 | 1,297 | 1,313 | 2,575,000 | 2,626 |
| 2004-05-21 | 1,255 | 1,284 | 1,244 | 1,277 | 1,296,000 | 2,554 |
| 2004-05-20 | 1,271 | 1,284 | 1,250 | 1,260 | 2,041,000 | 2,520 |
| 2004-05-19 | 1,238 | 1,277 | 1,220 | 1,270 | 2,493,000 | 2,540 |
| 2004-05-18 | 1,204 | 1,231 | 1,204 | 1,218 | 2,246,000 | 2,436 |
| 2004-05-17 | 1,240 | 1,253 | 1,201 | 1,207 | 2,468,000 | 2,414 |
| 2004-05-14 | 1,254 | 1,270 | 1,247 | 1,265 | 2,120,000 | 2,530 |
| 2004-05-13 | 1,267 | 1,285 | 1,244 | 1,245 | 1,082,000 | 2,490 |
| 2004-05-12 | 1,241 | 1,290 | 1,233 | 1,287 | 2,564,000 | 2,574 |
| 2004-05-11 | 1,260 | 1,283 | 1,232 | 1,240 | 3,687,000 | 2,480 |
| 2004-05-10 | 1,301 | 1,308 | 1,240 | 1,258 | 6,278,000 | 2,516 |
| 2004-05-07 | 1,280 | 1,285 | 1,261 | 1,261 | 1,530,000 | 2,522 |
| 2004-05-06 | 1,305 | 1,305 | 1,285 | 1,288 | 1,194,000 | 2,576 |
| 2004-04-30 | 1,295 | 1,304 | 1,282 | 1,297 | 2,436,000 | 2,594 |
| 2004-04-28 | 1,348 | 1,360 | 1,321 | 1,325 | 2,341,000 | 2,650 |
| 2004-04-27 | 1,355 | 1,366 | 1,346 | 1,348 | 1,756,000 | 2,696 |
| 2004-04-26 | 1,349 | 1,365 | 1,336 | 1,355 | 2,880,000 | 2,710 |
| 2004-04-23 | 1,351 | 1,358 | 1,340 | 1,352 | 1,144,000 | 2,704 |
| 2004-04-22 | 1,357 | 1,359 | 1,346 | 1,350 | 1,842,000 | 2,700 |
| 2004-04-21 | 1,338 | 1,348 | 1,321 | 1,340 | 2,328,000 | 2,680 |
| 2004-04-20 | 1,296 | 1,338 | 1,291 | 1,329 | 2,510,000 | 2,658 |
| 2004-04-19 | 1,305 | 1,319 | 1,283 | 1,296 | 2,095,000 | 2,592 |
| 2004-04-16 | 1,328 | 1,336 | 1,306 | 1,318 | 1,831,000 | 2,636 |
| 2004-04-15 | 1,338 | 1,360 | 1,305 | 1,312 | 2,140,000 | 2,624 |
| 2004-04-14 | 1,358 | 1,358 | 1,329 | 1,338 | 2,003,000 | 2,676 |
| 2004-04-13 | 1,367 | 1,370 | 1,352 | 1,362 | 1,347,000 | 2,724 |
| 2004-04-12 | 1,353 | 1,367 | 1,345 | 1,359 | 1,178,000 | 2,718 |
| 2004-04-09 | 1,369 | 1,369 | 1,344 | 1,353 | 1,739,000 | 2,706 |
| 2004-04-08 | 1,358 | 1,372 | 1,350 | 1,369 | 1,396,000 | 2,738 |
| 2004-04-07 | 1,365 | 1,377 | 1,362 | 1,374 | 1,416,000 | 2,748 |
| 2004-04-06 | 1,370 | 1,373 | 1,350 | 1,364 | 1,689,000 | 2,728 |
| 2004-04-05 | 1,376 | 1,380 | 1,351 | 1,351 | 1,885,000 | 2,702 |
| 2004-04-02 | 1,373 | 1,378 | 1,355 | 1,355 | 1,852,000 | 2,710 |
| 2004-04-01 | 1,359 | 1,379 | 1,351 | 1,365 | 4,534,000 | 2,730 |
| 2004-03-31 | 1,347 | 1,347 | 1,310 | 1,341 | 1,536,000 | 2,682 |
| 2004-03-30 | 1,350 | 1,351 | 1,328 | 1,344 | 1,232,000 | 2,688 |
| 2004-03-29 | 1,350 | 1,357 | 1,337 | 1,345 | 1,136,000 | 2,690 |
| 2004-03-26 | 1,345 | 1,360 | 1,343 | 1,351 | 2,250,000 | 2,702 |
| 2004-03-25 | 1,320 | 1,328 | 1,301 | 1,328 | 2,363,000 | 2,656 |
| 2004-03-24 | 1,288 | 1,313 | 1,276 | 1,311 | 3,600,000 | 2,622 |
| 2004-03-23 | 1,250 | 1,268 | 1,228 | 1,268 | 4,151,000 | 2,536 |
| 2004-03-22 | 1,306 | 1,307 | 1,288 | 1,288 | 1,298,000 | 2,576 |
| 2004-03-19 | 1,321 | 1,325 | 1,294 | 1,301 | 1,738,000 | 2,602 |
| 2004-03-18 | 1,340 | 1,340 | 1,318 | 1,328 | 3,039,000 | 2,656 |
| 2004-03-17 | 1,296 | 1,323 | 1,293 | 1,311 | 3,378,000 | 2,622 |
| 2004-03-16 | 1,300 | 1,300 | 1,275 | 1,279 | 1,685,000 | 2,558 |
| 2004-03-15 | 1,290 | 1,309 | 1,287 | 1,299 | 3,464,000 | 2,598 |
| 2004-03-12 | 1,267 | 1,278 | 1,260 | 1,270 | 9,019,000 | 2,540 |
| 2004-03-11 | 1,332 | 1,346 | 1,310 | 1,327 | 3,050,000 | 2,654 |
| 2004-03-10 | 1,384 | 1,384 | 1,350 | 1,352 | 2,622,000 | 2,704 |
| 2004-03-09 | 1,378 | 1,385 | 1,365 | 1,383 | 1,418,000 | 2,766 |
| 2004-03-08 | 1,369 | 1,396 | 1,368 | 1,377 | 2,958,000 | 2,754 |
| 2004-03-05 | 1,325 | 1,351 | 1,321 | 1,349 | 3,155,000 | 2,698 |
| 2004-03-04 | 1,352 | 1,362 | 1,334 | 1,339 | 2,446,000 | 2,678 |
| 2004-03-03 | 1,344 | 1,350 | 1,320 | 1,344 | 2,394,000 | 2,688 |
| 2004-03-02 | 1,331 | 1,343 | 1,310 | 1,343 | 2,353,000 | 2,686 |
| 2004-03-01 | 1,319 | 1,379 | 1,298 | 1,320 | 5,476,000 | 2,640 |
| 2004-02-27 | 1,270 | 1,283 | 1,255 | 1,279 | 3,078,000 | 2,558 |
| 2004-02-26 | 1,248 | 1,253 | 1,230 | 1,250 | 1,654,000 | 2,500 |
| 2004-02-25 | 1,257 | 1,258 | 1,244 | 1,248 | 2,162,000 | 2,496 |
| 2004-02-24 | 1,260 | 1,276 | 1,240 | 1,250 | 4,925,000 | 2,500 |
| 2004-02-23 | 1,235 | 1,260 | 1,229 | 1,243 | 3,226,000 | 2,486 |
| 2004-02-20 | 1,219 | 1,238 | 1,208 | 1,218 | 1,640,000 | 2,436 |
| 2004-02-19 | 1,221 | 1,248 | 1,220 | 1,239 | 2,893,000 | 2,478 |
| 2004-02-18 | 1,220 | 1,224 | 1,209 | 1,214 | 2,008,000 | 2,428 |
| 2004-02-17 | 1,217 | 1,222 | 1,212 | 1,220 | 3,164,000 | 2,440 |
| 2004-02-16 | 1,210 | 1,229 | 1,207 | 1,213 | 1,405,000 | 2,426 |
| 2004-02-13 | 1,215 | 1,223 | 1,206 | 1,213 | 3,160,000 | 2,426 |
| 2004-02-12 | 1,229 | 1,229 | 1,204 | 1,214 | 3,295,000 | 2,428 |
| 2004-02-10 | 1,187 | 1,209 | 1,187 | 1,198 | 2,787,000 | 2,396 |
| 2004-02-09 | 1,173 | 1,191 | 1,169 | 1,180 | 2,034,000 | 2,360 |
| 2004-02-06 | 1,152 | 1,161 | 1,143 | 1,161 | 2,787,000 | 2,322 |
| 2004-02-05 | 1,176 | 1,184 | 1,158 | 1,164 | 2,574,000 | 2,328 |
| 2004-02-04 | 1,220 | 1,220 | 1,194 | 1,204 | 4,501,000 | 2,408 |
| 2004-02-03 | 1,203 | 1,208 | 1,163 | 1,186 | 4,263,000 | 2,372 |
| 2004-02-02 | 1,195 | 1,238 | 1,190 | 1,220 | 3,866,000 | 2,440 |
| 2004-01-30 | 1,210 | 1,210 | 1,158 | 1,180 | 5,226,000 | 2,360 |
| 2004-01-29 | 1,207 | 1,225 | 1,180 | 1,218 | 4,340,000 | 2,436 |
| 2004-01-28 | 1,237 | 1,255 | 1,220 | 1,227 | 3,321,000 | 2,454 |
| 2004-01-27 | 1,244 | 1,260 | 1,243 | 1,250 | 2,562,000 | 2,500 |
| 2004-01-26 | 1,229 | 1,241 | 1,221 | 1,236 | 2,203,000 | 2,472 |
| 2004-01-23 | 1,215 | 1,244 | 1,215 | 1,231 | 2,817,000 | 2,462 |
| 2004-01-22 | 1,200 | 1,248 | 1,200 | 1,235 | 4,963,000 | 2,470 |
| 2004-01-21 | 1,186 | 1,218 | 1,183 | 1,199 | 2,436,000 | 2,398 |
| 2004-01-20 | 1,214 | 1,215 | 1,203 | 1,206 | 2,159,000 | 2,412 |
| 2004-01-19 | 1,175 | 1,219 | 1,174 | 1,213 | 3,905,000 | 2,426 |
| 2004-01-16 | 1,141 | 1,155 | 1,141 | 1,151 | 2,925,000 | 2,302 |
| 2004-01-15 | 1,165 | 1,171 | 1,151 | 1,151 | 2,562,000 | 2,302 |
| 2004-01-14 | 1,167 | 1,179 | 1,140 | 1,163 | 2,197,000 | 2,326 |
| 2004-01-13 | 1,163 | 1,177 | 1,143 | 1,153 | 1,440,000 | 2,306 |
| 2004-01-09 | 1,160 | 1,190 | 1,150 | 1,183 | 3,955,000 | 2,366 |
| 2004-01-08 | 1,124 | 1,144 | 1,120 | 1,140 | 2,175,000 | 2,280 |
| 2004-01-07 | 1,131 | 1,131 | 1,108 | 1,115 | 1,018,000 | 2,230 |
| 2004-01-06 | 1,135 | 1,138 | 1,125 | 1,131 | 1,226,000 | 2,262 |
| 2004-01-05 | 1,135 | 1,135 | 1,118 | 1,121 | 489,000 | 2,242 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
