7927 ムトー精工(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 | 1,150 | 1,180 | 1,150 | 1,180 | 28,000 | 1,180 |
| 2004-12-29 | 1,144 | 1,150 | 1,133 | 1,150 | 31,700 | 1,150 |
| 2004-12-28 | 1,144 | 1,144 | 1,130 | 1,130 | 27,400 | 1,130 |
| 2004-12-27 | 1,155 | 1,165 | 1,130 | 1,145 | 37,500 | 1,145 |
| 2004-12-24 | 1,120 | 1,170 | 1,105 | 1,145 | 142,100 | 1,145 |
| 2004-12-22 | 1,230 | 1,235 | 1,190 | 1,203 | 25,300 | 1,203 |
| 2004-12-21 | 1,210 | 1,229 | 1,190 | 1,229 | 26,700 | 1,229 |
| 2004-12-20 | 1,135 | 1,215 | 1,120 | 1,190 | 48,200 | 1,190 |
| 2004-12-17 | 1,140 | 1,180 | 1,140 | 1,179 | 14,500 | 1,179 |
| 2004-12-16 | 1,130 | 1,169 | 1,112 | 1,130 | 16,800 | 1,130 |
| 2004-12-15 | 1,120 | 1,123 | 1,101 | 1,111 | 30,700 | 1,111 |
| 2004-12-14 | 1,130 | 1,140 | 1,102 | 1,102 | 7,100 | 1,102 |
| 2004-12-13 | 1,110 | 1,120 | 1,090 | 1,120 | 12,200 | 1,120 |
| 2004-12-10 | 1,140 | 1,150 | 1,100 | 1,150 | 16,600 | 1,150 |
| 2004-12-09 | 1,170 | 1,180 | 1,150 | 1,160 | 11,000 | 1,160 |
| 2004-12-08 | 1,200 | 1,200 | 1,170 | 1,170 | 14,200 | 1,170 |
| 2004-12-07 | 1,250 | 1,250 | 1,200 | 1,220 | 15,300 | 1,220 |
| 2004-12-06 | 1,300 | 1,300 | 1,290 | 1,290 | 1,400 | 1,290 |
| 2004-12-03 | 1,270 | 1,270 | 1,260 | 1,270 | 1,000 | 1,270 |
| 2004-12-02 | 1,250 | 1,260 | 1,250 | 1,250 | 4,300 | 1,250 |
| 2004-12-01 | 1,270 | 1,270 | 1,250 | 1,250 | 5,600 | 1,250 |
| 2004-11-30 | 1,270 | 1,270 | 1,250 | 1,270 | 3,600 | 1,270 |
| 2004-11-29 | 1,290 | 1,290 | 1,250 | 1,290 | 7,600 | 1,290 |
| 2004-11-26 | 1,260 | 1,290 | 1,250 | 1,290 | 5,600 | 1,290 |
| 2004-11-25 | 1,290 | 1,290 | 1,270 | 1,270 | 3,600 | 1,270 |
| 2004-11-24 | 1,300 | 1,300 | 1,250 | 1,300 | 10,900 | 1,300 |
| 2004-11-22 | 1,300 | 1,300 | 1,260 | 1,300 | 2,100 | 1,300 |
| 2004-11-19 | 1,300 | 1,330 | 1,300 | 1,330 | 6,600 | 1,330 |
| 2004-11-18 | 1,340 | 1,350 | 1,320 | 1,350 | 9,500 | 1,350 |
| 2004-11-17 | 1,370 | 1,370 | 1,320 | 1,330 | 3,600 | 1,330 |
| 2004-11-16 | 1,350 | 1,390 | 1,340 | 1,380 | 7,300 | 1,380 |
| 2004-11-15 | 1,380 | 1,380 | 1,330 | 1,350 | 8,600 | 1,350 |
| 2004-11-12 | 1,370 | 1,380 | 1,340 | 1,370 | 12,900 | 1,370 |
| 2004-11-11 | 1,370 | 1,370 | 1,340 | 1,370 | 5,800 | 1,370 |
| 2004-11-10 | 1,370 | 1,380 | 1,370 | 1,370 | 2,300 | 1,370 |
| 2004-11-09 | 1,360 | 1,380 | 1,350 | 1,370 | 6,100 | 1,370 |
| 2004-11-08 | 1,370 | 1,380 | 1,350 | 1,350 | 9,200 | 1,350 |
| 2004-11-05 | 1,360 | 1,400 | 1,300 | 1,370 | 19,800 | 1,370 |
| 2004-11-04 | 1,340 | 1,350 | 1,330 | 1,330 | 1,900 | 1,330 |
| 2004-11-02 | 1,310 | 1,330 | 1,310 | 1,330 | 2,700 | 1,330 |
| 2004-11-01 | 1,340 | 1,350 | 1,310 | 1,310 | 1,900 | 1,310 |
| 2004-10-29 | 1,320 | 1,350 | 1,320 | 1,340 | 2,000 | 1,340 |
| 2004-10-28 | 1,360 | 1,360 | 1,300 | 1,300 | 6,200 | 1,300 |
| 2004-10-27 | 1,340 | 1,370 | 1,340 | 1,360 | 3,700 | 1,360 |
| 2004-10-26 | 1,380 | 1,380 | 1,360 | 1,360 | 400 | 1,360 |
| 2004-10-25 | 1,380 | 1,380 | 1,300 | 1,380 | 5,400 | 1,380 |
| 2004-10-22 | 1,350 | 1,390 | 1,350 | 1,380 | 10,800 | 1,380 |
| 2004-10-21 | 1,340 | 1,350 | 1,320 | 1,350 | 3,900 | 1,350 |
| 2004-10-20 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 | 1,350 |
| 2004-10-19 | 1,410 | 1,410 | 1,380 | 1,400 | 15,300 | 1,400 |
| 2004-10-18 | 1,420 | 1,420 | 1,390 | 1,400 | 14,300 | 1,400 |
| 2004-10-15 | 1,450 | 1,450 | 1,400 | 1,420 | 6,900 | 1,420 |
| 2004-10-14 | 1,470 | 1,470 | 1,440 | 1,470 | 8,600 | 1,470 |
| 2004-10-13 | 1,470 | 1,480 | 1,460 | 1,460 | 14,400 | 1,460 |
| 2004-10-12 | 1,470 | 1,490 | 1,460 | 1,460 | 19,500 | 1,460 |
| 2004-10-08 | 1,450 | 1,480 | 1,440 | 1,470 | 12,900 | 1,470 |
| 2004-10-07 | 1,390 | 1,440 | 1,380 | 1,440 | 20,600 | 1,440 |
| 2004-10-06 | 1,380 | 1,390 | 1,380 | 1,390 | 2,900 | 1,390 |
| 2004-10-05 | 1,390 | 1,410 | 1,380 | 1,380 | 8,900 | 1,380 |
| 2004-10-04 | 1,380 | 1,390 | 1,340 | 1,390 | 7,400 | 1,390 |
| 2004-10-01 | 1,400 | 1,400 | 1,380 | 1,380 | 1,400 | 1,380 |
| 2004-09-30 | 1,350 | 1,400 | 1,330 | 1,400 | 6,700 | 1,400 |
| 2004-09-29 | 1,350 | 1,350 | 1,330 | 1,350 | 4,500 | 1,350 |
| 2004-09-28 | 1,310 | 1,350 | 1,300 | 1,350 | 4,200 | 1,350 |
| 2004-09-27 | 1,420 | 1,420 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2004-09-24 | 1,440 | 1,490 | 1,440 | 1,470 | 23,400 | 1,336.36 |
| 2004-09-22 | 1,450 | 1,470 | 1,440 | 1,450 | 14,100 | 1,318.18 |
| 2004-09-21 | 1,500 | 1,500 | 1,410 | 1,450 | 14,900 | 1,318.18 |
| 2004-09-17 | 1,510 | 1,520 | 1,480 | 1,510 | 11,300 | 1,372.73 |
| 2004-09-16 | 1,510 | 1,510 | 1,490 | 1,500 | 5,400 | 1,363.64 |
| 2004-09-15 | 1,530 | 1,530 | 1,490 | 1,530 | 9,800 | 1,390.91 |
| 2004-09-14 | 1,530 | 1,540 | 1,500 | 1,530 | 23,600 | 1,390.91 |
| 2004-09-13 | 1,490 | 1,510 | 1,480 | 1,510 | 17,400 | 1,372.73 |
| 2004-09-10 | 1,500 | 1,500 | 1,480 | 1,490 | 25,500 | 1,354.55 |
| 2004-09-09 | 1,540 | 1,540 | 1,510 | 1,510 | 4,400 | 1,372.73 |
| 2004-09-08 | 1,530 | 1,550 | 1,530 | 1,540 | 4,200 | 1,400 |
| 2004-09-07 | 1,540 | 1,550 | 1,500 | 1,550 | 17,800 | 1,409.09 |
| 2004-09-06 | 1,550 | 1,550 | 1,510 | 1,550 | 16,000 | 1,409.09 |
| 2004-09-03 | 1,590 | 1,590 | 1,560 | 1,570 | 4,700 | 1,427.27 |
| 2004-09-02 | 1,580 | 1,590 | 1,560 | 1,590 | 8,600 | 1,445.45 |
| 2004-09-01 | 1,580 | 1,600 | 1,550 | 1,600 | 23,200 | 1,454.55 |
| 2004-08-31 | 1,520 | 1,600 | 1,490 | 1,600 | 30,200 | 1,454.55 |
| 2004-08-30 | 1,460 | 1,520 | 1,460 | 1,520 | 28,600 | 1,381.82 |
| 2004-08-27 | 1,450 | 1,470 | 1,430 | 1,460 | 14,600 | 1,327.27 |
| 2004-08-26 | 1,450 | 1,480 | 1,440 | 1,470 | 13,400 | 1,336.36 |
| 2004-08-25 | 1,440 | 1,470 | 1,430 | 1,450 | 10,500 | 1,318.18 |
| 2004-08-24 | 1,430 | 1,440 | 1,420 | 1,440 | 8,100 | 1,309.09 |
| 2004-08-23 | 1,430 | 1,510 | 1,390 | 1,440 | 60,200 | 1,309.09 |
| 2004-08-20 | 1,420 | 1,440 | 1,420 | 1,440 | 3,400 | 1,309.09 |
| 2004-08-19 | 1,420 | 1,450 | 1,420 | 1,450 | 11,500 | 1,318.18 |
| 2004-08-18 | 1,420 | 1,450 | 1,410 | 1,430 | 13,300 | 1,300 |
| 2004-08-17 | 1,420 | 1,460 | 1,420 | 1,440 | 34,200 | 1,309.09 |
| 2004-08-16 | 1,420 | 1,430 | 1,350 | 1,430 | 15,800 | 1,300 |
| 2004-08-13 | 1,400 | 1,440 | 1,360 | 1,440 | 35,300 | 1,309.09 |
| 2004-08-12 | 1,300 | 1,440 | 1,300 | 1,440 | 46,600 | 1,309.09 |
| 2004-08-11 | 1,270 | 1,300 | 1,270 | 1,300 | 8,300 | 1,181.82 |
| 2004-08-10 | 1,320 | 1,320 | 1,260 | 1,300 | 7,400 | 1,181.82 |
| 2004-08-09 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 1,209.09 |
| 2004-08-06 | 1,300 | 1,350 | 1,300 | 1,350 | 5,500 | 1,227.27 |
| 2004-08-05 | 1,350 | 1,380 | 1,340 | 1,360 | 13,600 | 1,236.36 |
| 2004-08-04 | 1,300 | 1,310 | 1,260 | 1,310 | 13,300 | 1,190.91 |
| 2004-08-03 | 1,410 | 1,410 | 1,290 | 1,340 | 11,200 | 1,218.18 |
| 2004-08-02 | 1,410 | 1,410 | 1,380 | 1,400 | 10,700 | 1,272.73 |
| 2004-07-30 | 1,420 | 1,420 | 1,360 | 1,420 | 15,000 | 1,290.91 |
| 2004-07-29 | 1,420 | 1,470 | 1,400 | 1,420 | 78,000 | 1,290.91 |
| 2004-07-28 | 1,360 | 1,420 | 1,340 | 1,410 | 41,000 | 1,281.82 |
| 2004-07-27 | 1,350 | 1,360 | 1,300 | 1,300 | 51,000 | 1,181.82 |
| 2004-07-26 | 1,250 | 1,350 | 1,250 | 1,320 | 40,000 | 1,200 |
| 2004-07-23 | 1,320 | 1,360 | 1,280 | 1,310 | 55,000 | 1,190.91 |
| 2004-07-22 | 1,220 | 1,320 | 1,220 | 1,310 | 95,000 | 1,190.91 |
| 2004-07-21 | 1,100 | 1,250 | 1,100 | 1,250 | 36,000 | 1,136.36 |
| 2004-07-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 972.73 |
| 2004-07-16 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 972.73 |
| 2004-07-15 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 954.55 |
| 2004-07-14 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,000 |
| 2004-07-13 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,027.27 |
| 2004-07-12 | 1,110 | 1,130 | 1,100 | 1,130 | 8,000 | 1,027.27 |
| 2004-07-09 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 1,027.27 |
| 2004-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 2004-07-07 | 1,080 | 1,110 | 1,070 | 1,110 | 15,000 | 1,009.09 |
| 2004-07-06 | 1,180 | 1,180 | 1,110 | 1,110 | 9,000 | 1,009.09 |
| 2004-07-05 | 1,160 | 1,170 | 1,150 | 1,150 | 5,000 | 1,045.45 |
| 2004-07-02 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,054.55 |
| 2004-07-01 | 1,170 | 1,170 | 1,160 | 1,160 | 11,000 | 1,054.55 |
| 2004-06-30 | 1,160 | 1,210 | 1,160 | 1,170 | 9,000 | 1,063.64 |
| 2004-06-29 | 1,150 | 1,170 | 1,150 | 1,160 | 6,000 | 1,054.55 |
| 2004-06-28 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 1,036.36 |
| 2004-06-25 | 1,120 | 1,130 | 1,100 | 1,130 | 4,000 | 1,027.27 |
| 2004-06-24 | 1,120 | 1,120 | 1,110 | 1,120 | 6,000 | 1,018.18 |
| 2004-06-23 | 1,100 | 1,100 | 1,040 | 1,100 | 17,000 | 1,000 |
| 2004-06-22 | 1,130 | 1,130 | 1,090 | 1,090 | 7,000 | 990.91 |
| 2004-06-21 | 1,130 | 1,130 | 1,110 | 1,130 | 5,000 | 1,027.27 |
| 2004-06-18 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 2004-06-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 2004-06-16 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,000 |
| 2004-06-15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 2004-06-14 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 2004-06-11 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 | 1,009.09 |
| 2004-06-10 | 1,110 | 1,140 | 1,080 | 1,140 | 7,000 | 1,036.36 |
| 2004-06-09 | 1,060 | 1,100 | 1,060 | 1,100 | 7,000 | 1,000 |
| 2004-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 963.64 |
| 2004-06-07 | 1,050 | 1,070 | 1,050 | 1,050 | 8,000 | 954.55 |
| 2004-06-03 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 954.55 |
| 2004-06-01 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 963.64 |
| 2004-05-31 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 981.82 |
| 2004-05-28 | 1,130 | 1,130 | 1,100 | 1,120 | 9,000 | 1,018.18 |
| 2004-05-27 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 1,018.18 |
| 2004-05-26 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 963.64 |
| 2004-05-25 | 1,100 | 1,120 | 1,090 | 1,100 | 8,000 | 1,000 |
| 2004-05-24 | 1,030 | 1,080 | 1,030 | 1,080 | 7,000 | 981.82 |
| 2004-05-21 | 1,040 | 1,040 | 1,000 | 1,000 | 13,000 | 909.09 |
| 2004-05-19 | 1,000 | 1,040 | 1,000 | 1,040 | 10,000 | 945.46 |
| 2004-05-18 | 920 | 970 | 920 | 970 | 5,000 | 881.82 |
| 2004-05-17 | 1,040 | 1,040 | 960 | 960 | 7,000 | 872.73 |
| 2004-05-14 | 1,150 | 1,160 | 1,120 | 1,120 | 8,000 | 1,018.18 |
| 2004-05-13 | 1,140 | 1,170 | 1,130 | 1,130 | 9,000 | 1,027.27 |
| 2004-05-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 2004-05-11 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,000 |
| 2004-05-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,172.73 |
| 2004-05-06 | 1,330 | 1,330 | 1,280 | 1,280 | 7,000 | 1,163.64 |
| 2004-04-30 | 1,280 | 1,300 | 1,260 | 1,300 | 20,000 | 1,181.82 |
| 2004-04-28 | 1,260 | 1,280 | 1,250 | 1,280 | 14,000 | 1,163.64 |
| 2004-04-27 | 1,270 | 1,270 | 1,220 | 1,250 | 8,000 | 1,136.36 |
| 2004-04-26 | 1,270 | 1,280 | 1,260 | 1,280 | 9,000 | 1,163.64 |
| 2004-04-23 | 1,260 | 1,260 | 1,230 | 1,250 | 10,000 | 1,136.36 |
| 2004-04-22 | 1,220 | 1,300 | 1,220 | 1,230 | 37,000 | 1,118.18 |
| 2004-04-21 | 1,220 | 1,230 | 1,180 | 1,180 | 30,000 | 1,072.73 |
| 2004-04-20 | 1,170 | 1,200 | 1,170 | 1,200 | 8,000 | 1,090.91 |
| 2004-04-19 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 1,063.64 |
| 2004-04-16 | 1,210 | 1,230 | 1,190 | 1,190 | 26,000 | 1,081.82 |
| 2004-04-15 | 1,200 | 1,250 | 1,120 | 1,250 | 53,000 | 1,136.36 |
| 2004-04-14 | 1,130 | 1,200 | 1,130 | 1,180 | 20,000 | 1,072.73 |
| 2004-04-13 | 1,080 | 1,100 | 1,080 | 1,090 | 12,000 | 990.91 |
| 2004-04-12 | 1,010 | 1,070 | 1,000 | 1,070 | 14,000 | 972.73 |
| 2004-04-09 | 1,090 | 1,090 | 1,040 | 1,040 | 9,000 | 945.46 |
| 2004-04-08 | 1,060 | 1,100 | 1,030 | 1,100 | 22,000 | 1,000 |
| 2004-04-07 | 1,000 | 1,070 | 1,000 | 1,070 | 16,000 | 972.73 |
| 2004-04-06 | 1,000 | 1,010 | 990 | 1,000 | 19,000 | 909.09 |
| 2004-04-05 | 981 | 995 | 981 | 987 | 8,000 | 897.27 |
| 2004-04-02 | 980 | 980 | 980 | 980 | 3,000 | 890.91 |
| 2004-04-01 | 952 | 980 | 952 | 980 | 3,000 | 890.91 |
| 2004-03-31 | 950 | 950 | 950 | 950 | 10,000 | 863.64 |
| 2004-03-30 | 945 | 945 | 945 | 945 | 1,000 | 859.09 |
| 2004-03-29 | 940 | 940 | 940 | 940 | 2,000 | 854.55 |
| 2004-03-26 | 957 | 960 | 950 | 950 | 6,000 | 863.64 |
| 2004-03-25 | 970 | 975 | 965 | 965 | 18,000 | 877.27 |
| 2004-03-24 | 951 | 970 | 950 | 970 | 10,000 | 881.82 |
| 2004-03-23 | 940 | 950 | 937 | 950 | 3,000 | 863.64 |
| 2004-03-22 | 935 | 950 | 930 | 950 | 5,000 | 863.64 |
| 2004-03-19 | 950 | 950 | 935 | 935 | 3,000 | 850 |
| 2004-03-18 | 950 | 950 | 950 | 950 | 3,000 | 863.64 |
| 2004-03-17 | 968 | 968 | 950 | 958 | 7,000 | 870.91 |
| 2004-03-16 | 979 | 979 | 950 | 960 | 7,000 | 872.73 |
| 2004-03-15 | 940 | 990 | 940 | 990 | 7,000 | 900 |
| 2004-03-12 | 920 | 920 | 900 | 900 | 5,000 | 818.18 |
| 2004-03-11 | 910 | 920 | 910 | 920 | 5,000 | 836.36 |
| 2004-03-10 | 911 | 911 | 910 | 910 | 3,000 | 827.27 |
| 2004-03-09 | 901 | 915 | 901 | 915 | 2,000 | 831.82 |
| 2004-03-05 | 915 | 915 | 915 | 915 | 2,000 | 831.82 |
| 2004-03-04 | 875 | 895 | 875 | 875 | 5,000 | 795.46 |
| 2004-03-03 | 875 | 875 | 866 | 866 | 3,000 | 787.27 |
| 2004-03-02 | 860 | 875 | 860 | 875 | 4,000 | 795.46 |
| 2004-03-01 | 843 | 843 | 843 | 843 | 1,000 | 766.36 |
| 2004-02-27 | 850 | 860 | 850 | 860 | 4,000 | 781.82 |
| 2004-02-26 | 875 | 875 | 845 | 845 | 2,000 | 768.18 |
| 2004-02-24 | 861 | 861 | 840 | 840 | 4,000 | 763.64 |
| 2004-02-20 | 849 | 849 | 849 | 849 | 2,000 | 771.82 |
| 2004-02-19 | 818 | 849 | 818 | 849 | 12,000 | 771.82 |
| 2004-02-18 | 850 | 850 | 815 | 815 | 9,000 | 740.91 |
| 2004-02-17 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 2004-02-16 | 851 | 851 | 850 | 850 | 7,000 | 772.73 |
| 2004-02-13 | 854 | 860 | 840 | 860 | 4,000 | 781.82 |
| 2004-02-10 | 909 | 909 | 909 | 909 | 1,000 | 826.36 |
| 2004-02-09 | 910 | 910 | 909 | 909 | 2,000 | 826.36 |
| 2004-02-06 | 923 | 923 | 910 | 910 | 3,000 | 827.27 |
| 2004-02-05 | 923 | 923 | 923 | 923 | 2,000 | 839.09 |
| 2004-02-04 | 925 | 925 | 925 | 925 | 1,000 | 840.91 |
| 2004-02-03 | 925 | 925 | 925 | 925 | 1,000 | 840.91 |
| 2004-02-02 | 925 | 925 | 925 | 925 | 2,000 | 840.91 |
| 2004-01-30 | 900 | 920 | 900 | 915 | 18,000 | 831.82 |
| 2004-01-29 | 920 | 925 | 906 | 920 | 13,000 | 836.36 |
| 2004-01-28 | 969 | 969 | 920 | 920 | 9,000 | 836.36 |
| 2004-01-27 | 962 | 1,000 | 962 | 970 | 23,000 | 881.82 |
| 2004-01-26 | 950 | 950 | 932 | 932 | 2,000 | 847.27 |
| 2004-01-23 | 950 | 950 | 930 | 950 | 8,000 | 863.64 |
| 2004-01-22 | 951 | 955 | 940 | 950 | 8,000 | 863.64 |
| 2004-01-21 | 980 | 980 | 951 | 955 | 4,000 | 868.18 |
| 2004-01-20 | 1,010 | 1,050 | 980 | 980 | 26,000 | 890.91 |
| 2004-01-19 | 941 | 1,000 | 940 | 1,000 | 20,000 | 909.09 |
| 2004-01-16 | 910 | 920 | 910 | 920 | 3,000 | 836.36 |
| 2004-01-15 | 903 | 940 | 903 | 910 | 15,000 | 827.27 |
| 2004-01-14 | 887 | 900 | 871 | 900 | 19,000 | 818.18 |
| 2004-01-13 | 840 | 900 | 840 | 900 | 12,000 | 818.18 |
| 2004-01-09 | 820 | 830 | 820 | 820 | 12,000 | 745.46 |
| 2004-01-08 | 810 | 810 | 810 | 810 | 9,000 | 736.36 |
| 2004-01-07 | 800 | 800 | 800 | 800 | 4,000 | 727.27 |
| 2004-01-06 | 790 | 795 | 790 | 795 | 4,000 | 722.73 |
| 2004-01-05 | 800 | 800 | 780 | 780 | 6,000 | 709.09 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株
