7955 クリナップ(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 | 1,010 | 1,019 | 1,001 | 1,011 | 50,500 | 1,011 |
| 2004-12-29 | 1,005 | 1,008 | 999 | 1,001 | 38,000 | 1,001 |
| 2004-12-28 | 986 | 999 | 980 | 989 | 72,900 | 989 |
| 2004-12-27 | 1,019 | 1,019 | 989 | 999 | 57,400 | 999 |
| 2004-12-24 | 998 | 1,017 | 998 | 1,012 | 75,800 | 1,012 |
| 2004-12-22 | 1,000 | 1,000 | 986 | 995 | 98,500 | 995 |
| 2004-12-21 | 965 | 984 | 965 | 978 | 84,600 | 978 |
| 2004-12-20 | 959 | 964 | 920 | 962 | 87,500 | 962 |
| 2004-12-17 | 949 | 957 | 943 | 951 | 70,400 | 951 |
| 2004-12-16 | 949 | 951 | 941 | 944 | 121,200 | 944 |
| 2004-12-15 | 957 | 958 | 949 | 949 | 133,100 | 949 |
| 2004-12-14 | 951 | 958 | 947 | 956 | 108,200 | 956 |
| 2004-12-13 | 953 | 961 | 951 | 951 | 81,800 | 951 |
| 2004-12-10 | 960 | 962 | 950 | 953 | 159,600 | 953 |
| 2004-12-09 | 956 | 956 | 943 | 947 | 59,700 | 947 |
| 2004-12-08 | 960 | 962 | 951 | 955 | 68,600 | 955 |
| 2004-12-07 | 960 | 963 | 946 | 955 | 103,400 | 955 |
| 2004-12-06 | 957 | 966 | 951 | 961 | 61,700 | 961 |
| 2004-12-03 | 958 | 963 | 953 | 956 | 55,400 | 956 |
| 2004-12-02 | 958 | 958 | 944 | 954 | 82,600 | 954 |
| 2004-12-01 | 948 | 957 | 935 | 940 | 116,000 | 940 |
| 2004-11-30 | 945 | 945 | 920 | 936 | 173,800 | 936 |
| 2004-11-29 | 945 | 955 | 938 | 946 | 49,400 | 946 |
| 2004-11-26 | 947 | 958 | 945 | 945 | 120,400 | 945 |
| 2004-11-25 | 947 | 947 | 936 | 942 | 44,600 | 942 |
| 2004-11-24 | 932 | 965 | 932 | 937 | 144,600 | 937 |
| 2004-11-22 | 906 | 927 | 906 | 919 | 70,800 | 919 |
| 2004-11-19 | 921 | 930 | 905 | 905 | 153,900 | 905 |
| 2004-11-18 | 937 | 944 | 920 | 925 | 82,300 | 925 |
| 2004-11-17 | 935 | 950 | 930 | 939 | 102,000 | 939 |
| 2004-11-16 | 947 | 948 | 937 | 938 | 137,400 | 938 |
| 2004-11-15 | 931 | 952 | 931 | 947 | 65,100 | 947 |
| 2004-11-12 | 912 | 939 | 912 | 928 | 72,400 | 928 |
| 2004-11-11 | 957 | 957 | 932 | 932 | 62,000 | 932 |
| 2004-11-10 | 948 | 958 | 946 | 951 | 63,600 | 951 |
| 2004-11-09 | 950 | 959 | 940 | 946 | 102,700 | 946 |
| 2004-11-08 | 1,000 | 1,001 | 927 | 940 | 258,600 | 940 |
| 2004-11-05 | 1,035 | 1,050 | 1,000 | 1,008 | 137,100 | 1,008 |
| 2004-11-04 | 1,037 | 1,037 | 1,017 | 1,020 | 66,800 | 1,020 |
| 2004-11-02 | 999 | 1,025 | 996 | 1,017 | 71,400 | 1,017 |
| 2004-11-01 | 1,008 | 1,008 | 996 | 996 | 63,000 | 996 |
| 2004-10-29 | 1,010 | 1,010 | 995 | 1,003 | 45,000 | 1,003 |
| 2004-10-28 | 999 | 1,009 | 990 | 1,000 | 105,300 | 1,000 |
| 2004-10-27 | 1,005 | 1,010 | 988 | 993 | 102,200 | 993 |
| 2004-10-26 | 1,050 | 1,050 | 993 | 1,002 | 85,500 | 1,002 |
| 2004-10-25 | 1,057 | 1,070 | 1,050 | 1,054 | 43,900 | 1,054 |
| 2004-10-22 | 1,077 | 1,077 | 1,061 | 1,064 | 17,000 | 1,064 |
| 2004-10-21 | 1,085 | 1,085 | 1,054 | 1,066 | 41,900 | 1,066 |
| 2004-10-20 | 1,103 | 1,103 | 1,065 | 1,067 | 48,600 | 1,067 |
| 2004-10-19 | 1,076 | 1,095 | 1,075 | 1,083 | 70,000 | 1,083 |
| 2004-10-18 | 1,084 | 1,084 | 1,069 | 1,074 | 36,700 | 1,074 |
| 2004-10-15 | 1,075 | 1,100 | 1,075 | 1,083 | 25,600 | 1,083 |
| 2004-10-14 | 1,121 | 1,121 | 1,104 | 1,107 | 46,200 | 1,107 |
| 2004-10-13 | 1,134 | 1,134 | 1,120 | 1,120 | 19,700 | 1,120 |
| 2004-10-12 | 1,154 | 1,154 | 1,125 | 1,127 | 49,600 | 1,127 |
| 2004-10-08 | 1,153 | 1,153 | 1,133 | 1,135 | 35,800 | 1,135 |
| 2004-10-07 | 1,155 | 1,163 | 1,129 | 1,138 | 77,400 | 1,138 |
| 2004-10-06 | 1,127 | 1,160 | 1,127 | 1,152 | 69,600 | 1,152 |
| 2004-10-05 | 1,177 | 1,178 | 1,133 | 1,154 | 49,100 | 1,154 |
| 2004-10-04 | 1,149 | 1,162 | 1,122 | 1,160 | 72,200 | 1,160 |
| 2004-10-01 | 1,149 | 1,150 | 1,135 | 1,144 | 23,300 | 1,144 |
| 2004-09-30 | 1,141 | 1,159 | 1,141 | 1,141 | 37,000 | 1,141 |
| 2004-09-29 | 1,135 | 1,158 | 1,133 | 1,148 | 57,600 | 1,148 |
| 2004-09-28 | 1,073 | 1,127 | 1,073 | 1,120 | 43,900 | 1,120 |
| 2004-09-27 | 1,106 | 1,126 | 1,083 | 1,093 | 76,300 | 1,093 |
| 2004-09-24 | 1,150 | 1,164 | 1,125 | 1,136 | 60,600 | 1,136 |
| 2004-09-22 | 1,166 | 1,186 | 1,149 | 1,153 | 29,100 | 1,153 |
| 2004-09-21 | 1,178 | 1,190 | 1,161 | 1,161 | 34,200 | 1,161 |
| 2004-09-17 | 1,165 | 1,173 | 1,155 | 1,164 | 22,000 | 1,164 |
| 2004-09-16 | 1,162 | 1,179 | 1,162 | 1,165 | 36,100 | 1,165 |
| 2004-09-15 | 1,184 | 1,191 | 1,167 | 1,173 | 39,500 | 1,173 |
| 2004-09-14 | 1,205 | 1,205 | 1,178 | 1,189 | 52,000 | 1,189 |
| 2004-09-13 | 1,199 | 1,207 | 1,190 | 1,196 | 26,200 | 1,196 |
| 2004-09-10 | 1,190 | 1,210 | 1,150 | 1,189 | 155,900 | 1,189 |
| 2004-09-09 | 1,210 | 1,213 | 1,200 | 1,200 | 37,300 | 1,200 |
| 2004-09-08 | 1,215 | 1,215 | 1,206 | 1,207 | 18,600 | 1,207 |
| 2004-09-07 | 1,207 | 1,220 | 1,201 | 1,210 | 35,400 | 1,210 |
| 2004-09-06 | 1,205 | 1,227 | 1,200 | 1,217 | 42,000 | 1,217 |
| 2004-09-03 | 1,209 | 1,211 | 1,190 | 1,194 | 18,400 | 1,194 |
| 2004-09-02 | 1,200 | 1,208 | 1,195 | 1,205 | 33,800 | 1,205 |
| 2004-09-01 | 1,213 | 1,213 | 1,200 | 1,201 | 37,500 | 1,201 |
| 2004-08-31 | 1,205 | 1,215 | 1,205 | 1,211 | 19,600 | 1,211 |
| 2004-08-30 | 1,213 | 1,217 | 1,205 | 1,210 | 20,500 | 1,210 |
| 2004-08-27 | 1,205 | 1,219 | 1,201 | 1,213 | 8,600 | 1,213 |
| 2004-08-26 | 1,200 | 1,215 | 1,200 | 1,206 | 29,100 | 1,206 |
| 2004-08-25 | 1,201 | 1,225 | 1,198 | 1,217 | 24,500 | 1,217 |
| 2004-08-24 | 1,226 | 1,228 | 1,203 | 1,211 | 16,900 | 1,211 |
| 2004-08-23 | 1,227 | 1,235 | 1,220 | 1,220 | 43,300 | 1,220 |
| 2004-08-20 | 1,186 | 1,212 | 1,184 | 1,212 | 17,200 | 1,212 |
| 2004-08-19 | 1,195 | 1,215 | 1,190 | 1,206 | 53,000 | 1,206 |
| 2004-08-18 | 1,196 | 1,196 | 1,184 | 1,190 | 46,600 | 1,190 |
| 2004-08-17 | 1,187 | 1,195 | 1,183 | 1,186 | 25,000 | 1,186 |
| 2004-08-16 | 1,190 | 1,190 | 1,175 | 1,187 | 28,800 | 1,187 |
| 2004-08-13 | 1,206 | 1,206 | 1,182 | 1,193 | 44,900 | 1,193 |
| 2004-08-12 | 1,205 | 1,207 | 1,193 | 1,206 | 51,800 | 1,206 |
| 2004-08-11 | 1,206 | 1,215 | 1,200 | 1,204 | 83,500 | 1,204 |
| 2004-08-10 | 1,215 | 1,216 | 1,203 | 1,207 | 31,400 | 1,207 |
| 2004-08-09 | 1,217 | 1,217 | 1,198 | 1,215 | 76,600 | 1,215 |
| 2004-08-06 | 1,198 | 1,225 | 1,195 | 1,202 | 45,000 | 1,202 |
| 2004-08-05 | 1,209 | 1,219 | 1,200 | 1,207 | 16,200 | 1,207 |
| 2004-08-04 | 1,220 | 1,223 | 1,195 | 1,207 | 53,000 | 1,207 |
| 2004-08-03 | 1,224 | 1,240 | 1,221 | 1,223 | 28,700 | 1,223 |
| 2004-08-02 | 1,242 | 1,242 | 1,222 | 1,232 | 63,700 | 1,232 |
| 2004-07-30 | 1,218 | 1,230 | 1,210 | 1,230 | 48,000 | 1,230 |
| 2004-07-29 | 1,215 | 1,220 | 1,200 | 1,204 | 53,000 | 1,204 |
| 2004-07-28 | 1,215 | 1,220 | 1,210 | 1,220 | 52,000 | 1,220 |
| 2004-07-27 | 1,230 | 1,230 | 1,214 | 1,215 | 60,000 | 1,215 |
| 2004-07-26 | 1,231 | 1,240 | 1,231 | 1,235 | 72,000 | 1,235 |
| 2004-07-23 | 1,233 | 1,238 | 1,230 | 1,230 | 78,000 | 1,230 |
| 2004-07-22 | 1,240 | 1,241 | 1,225 | 1,225 | 129,000 | 1,225 |
| 2004-07-21 | 1,205 | 1,216 | 1,190 | 1,215 | 60,000 | 1,215 |
| 2004-07-20 | 1,202 | 1,202 | 1,181 | 1,187 | 86,000 | 1,187 |
| 2004-07-16 | 1,201 | 1,215 | 1,201 | 1,209 | 37,000 | 1,209 |
| 2004-07-15 | 1,211 | 1,215 | 1,204 | 1,210 | 50,000 | 1,210 |
| 2004-07-14 | 1,219 | 1,238 | 1,216 | 1,216 | 54,000 | 1,216 |
| 2004-07-13 | 1,220 | 1,229 | 1,209 | 1,220 | 76,000 | 1,220 |
| 2004-07-12 | 1,245 | 1,245 | 1,225 | 1,230 | 101,000 | 1,230 |
| 2004-07-09 | 1,206 | 1,230 | 1,204 | 1,225 | 124,000 | 1,225 |
| 2004-07-08 | 1,220 | 1,220 | 1,200 | 1,214 | 108,000 | 1,214 |
| 2004-07-07 | 1,210 | 1,210 | 1,191 | 1,197 | 83,000 | 1,197 |
| 2004-07-06 | 1,201 | 1,230 | 1,193 | 1,210 | 99,000 | 1,210 |
| 2004-07-05 | 1,224 | 1,230 | 1,195 | 1,204 | 103,000 | 1,204 |
| 2004-07-02 | 1,236 | 1,237 | 1,222 | 1,230 | 92,000 | 1,230 |
| 2004-07-01 | 1,246 | 1,248 | 1,238 | 1,245 | 138,000 | 1,245 |
| 2004-06-30 | 1,242 | 1,248 | 1,229 | 1,246 | 114,000 | 1,246 |
| 2004-06-29 | 1,240 | 1,240 | 1,227 | 1,233 | 132,000 | 1,233 |
| 2004-06-28 | 1,190 | 1,220 | 1,190 | 1,217 | 138,000 | 1,217 |
| 2004-06-25 | 1,191 | 1,199 | 1,185 | 1,188 | 66,000 | 1,188 |
| 2004-06-24 | 1,190 | 1,198 | 1,185 | 1,190 | 59,000 | 1,190 |
| 2004-06-23 | 1,189 | 1,206 | 1,182 | 1,188 | 72,000 | 1,188 |
| 2004-06-22 | 1,207 | 1,207 | 1,182 | 1,188 | 87,000 | 1,188 |
| 2004-06-21 | 1,244 | 1,244 | 1,194 | 1,200 | 133,000 | 1,200 |
| 2004-06-18 | 1,228 | 1,228 | 1,200 | 1,204 | 62,000 | 1,204 |
| 2004-06-17 | 1,224 | 1,239 | 1,216 | 1,229 | 148,000 | 1,229 |
| 2004-06-16 | 1,213 | 1,235 | 1,204 | 1,204 | 162,000 | 1,204 |
| 2004-06-15 | 1,225 | 1,226 | 1,200 | 1,200 | 155,000 | 1,200 |
| 2004-06-14 | 1,215 | 1,243 | 1,215 | 1,225 | 244,000 | 1,225 |
| 2004-06-11 | 1,185 | 1,195 | 1,184 | 1,190 | 220,000 | 1,190 |
| 2004-06-10 | 1,171 | 1,185 | 1,169 | 1,180 | 139,000 | 1,180 |
| 2004-06-09 | 1,172 | 1,175 | 1,162 | 1,168 | 122,000 | 1,168 |
| 2004-06-08 | 1,176 | 1,180 | 1,170 | 1,173 | 122,000 | 1,173 |
| 2004-06-07 | 1,175 | 1,190 | 1,164 | 1,173 | 115,000 | 1,173 |
| 2004-06-04 | 1,172 | 1,180 | 1,163 | 1,174 | 69,000 | 1,174 |
| 2004-06-03 | 1,179 | 1,184 | 1,171 | 1,175 | 60,000 | 1,175 |
| 2004-06-02 | 1,191 | 1,192 | 1,164 | 1,179 | 120,000 | 1,179 |
| 2004-06-01 | 1,207 | 1,210 | 1,180 | 1,183 | 81,000 | 1,183 |
| 2004-05-31 | 1,199 | 1,210 | 1,185 | 1,205 | 77,000 | 1,205 |
| 2004-05-28 | 1,201 | 1,201 | 1,162 | 1,190 | 88,000 | 1,190 |
| 2004-05-27 | 1,193 | 1,193 | 1,177 | 1,183 | 36,000 | 1,183 |
| 2004-05-26 | 1,181 | 1,188 | 1,165 | 1,175 | 168,000 | 1,175 |
| 2004-05-25 | 1,194 | 1,194 | 1,170 | 1,181 | 89,000 | 1,181 |
| 2004-05-24 | 1,219 | 1,219 | 1,193 | 1,194 | 79,000 | 1,194 |
| 2004-05-21 | 1,191 | 1,211 | 1,189 | 1,199 | 51,000 | 1,199 |
| 2004-05-20 | 1,185 | 1,220 | 1,177 | 1,190 | 183,000 | 1,190 |
| 2004-05-19 | 1,214 | 1,228 | 1,150 | 1,165 | 250,000 | 1,165 |
| 2004-05-18 | 1,166 | 1,202 | 1,166 | 1,174 | 137,000 | 1,174 |
| 2004-05-17 | 1,219 | 1,230 | 1,156 | 1,156 | 49,000 | 1,156 |
| 2004-05-14 | 1,243 | 1,243 | 1,201 | 1,218 | 93,000 | 1,218 |
| 2004-05-13 | 1,290 | 1,299 | 1,229 | 1,242 | 102,000 | 1,242 |
| 2004-05-12 | 1,323 | 1,330 | 1,270 | 1,287 | 74,000 | 1,287 |
| 2004-05-11 | 1,300 | 1,330 | 1,281 | 1,319 | 79,000 | 1,319 |
| 2004-05-10 | 1,360 | 1,363 | 1,297 | 1,300 | 148,000 | 1,300 |
| 2004-05-07 | 1,401 | 1,423 | 1,401 | 1,407 | 35,000 | 1,407 |
| 2004-05-06 | 1,458 | 1,458 | 1,401 | 1,401 | 61,000 | 1,401 |
| 2004-04-30 | 1,423 | 1,438 | 1,375 | 1,438 | 112,000 | 1,438 |
| 2004-04-28 | 1,443 | 1,452 | 1,435 | 1,443 | 34,000 | 1,443 |
| 2004-04-27 | 1,431 | 1,444 | 1,410 | 1,435 | 94,000 | 1,435 |
| 2004-04-26 | 1,446 | 1,456 | 1,432 | 1,449 | 80,000 | 1,449 |
| 2004-04-23 | 1,420 | 1,452 | 1,420 | 1,443 | 111,000 | 1,443 |
| 2004-04-22 | 1,396 | 1,422 | 1,390 | 1,417 | 98,000 | 1,417 |
| 2004-04-21 | 1,363 | 1,396 | 1,359 | 1,381 | 89,000 | 1,381 |
| 2004-04-20 | 1,331 | 1,364 | 1,331 | 1,362 | 107,000 | 1,362 |
| 2004-04-19 | 1,370 | 1,370 | 1,308 | 1,331 | 141,000 | 1,331 |
| 2004-04-16 | 1,369 | 1,386 | 1,363 | 1,369 | 41,000 | 1,369 |
| 2004-04-15 | 1,400 | 1,400 | 1,362 | 1,369 | 76,000 | 1,369 |
| 2004-04-14 | 1,413 | 1,418 | 1,390 | 1,405 | 68,000 | 1,405 |
| 2004-04-13 | 1,460 | 1,460 | 1,413 | 1,416 | 109,000 | 1,416 |
| 2004-04-12 | 1,438 | 1,455 | 1,410 | 1,454 | 35,000 | 1,454 |
| 2004-04-09 | 1,422 | 1,446 | 1,401 | 1,428 | 79,000 | 1,428 |
| 2004-04-08 | 1,413 | 1,453 | 1,413 | 1,436 | 73,000 | 1,436 |
| 2004-04-07 | 1,411 | 1,411 | 1,380 | 1,408 | 43,000 | 1,408 |
| 2004-04-06 | 1,438 | 1,438 | 1,396 | 1,398 | 96,000 | 1,398 |
| 2004-04-05 | 1,452 | 1,472 | 1,426 | 1,426 | 73,000 | 1,426 |
| 2004-04-02 | 1,409 | 1,440 | 1,402 | 1,412 | 99,000 | 1,412 |
| 2004-04-01 | 1,462 | 1,462 | 1,413 | 1,420 | 75,000 | 1,420 |
| 2004-03-31 | 1,459 | 1,472 | 1,434 | 1,461 | 117,000 | 1,461 |
| 2004-03-30 | 1,450 | 1,485 | 1,449 | 1,479 | 42,000 | 1,479 |
| 2004-03-29 | 1,491 | 1,491 | 1,433 | 1,448 | 67,000 | 1,448 |
| 2004-03-26 | 1,530 | 1,530 | 1,476 | 1,492 | 52,000 | 1,492 |
| 2004-03-25 | 1,476 | 1,530 | 1,476 | 1,504 | 88,000 | 1,504 |
| 2004-03-24 | 1,459 | 1,504 | 1,459 | 1,491 | 95,000 | 1,491 |
| 2004-03-23 | 1,458 | 1,479 | 1,438 | 1,473 | 89,000 | 1,473 |
| 2004-03-22 | 1,464 | 1,485 | 1,459 | 1,459 | 100,000 | 1,459 |
| 2004-03-19 | 1,462 | 1,474 | 1,455 | 1,463 | 121,000 | 1,463 |
| 2004-03-18 | 1,415 | 1,459 | 1,398 | 1,443 | 173,000 | 1,443 |
| 2004-03-17 | 1,370 | 1,406 | 1,368 | 1,396 | 95,000 | 1,396 |
| 2004-03-16 | 1,380 | 1,397 | 1,358 | 1,380 | 101,000 | 1,380 |
| 2004-03-15 | 1,338 | 1,374 | 1,338 | 1,374 | 133,000 | 1,374 |
| 2004-03-12 | 1,337 | 1,340 | 1,329 | 1,338 | 187,000 | 1,338 |
| 2004-03-11 | 1,309 | 1,344 | 1,302 | 1,339 | 157,000 | 1,339 |
| 2004-03-10 | 1,318 | 1,318 | 1,296 | 1,302 | 149,000 | 1,302 |
| 2004-03-09 | 1,306 | 1,311 | 1,290 | 1,309 | 89,000 | 1,309 |
| 2004-03-08 | 1,315 | 1,315 | 1,284 | 1,286 | 143,000 | 1,286 |
| 2004-03-05 | 1,319 | 1,330 | 1,303 | 1,313 | 110,000 | 1,313 |
| 2004-03-04 | 1,321 | 1,335 | 1,301 | 1,329 | 124,000 | 1,329 |
| 2004-03-03 | 1,350 | 1,350 | 1,328 | 1,340 | 53,000 | 1,340 |
| 2004-03-02 | 1,345 | 1,345 | 1,334 | 1,335 | 94,000 | 1,335 |
| 2004-03-01 | 1,300 | 1,349 | 1,300 | 1,345 | 105,000 | 1,345 |
| 2004-02-27 | 1,296 | 1,300 | 1,287 | 1,300 | 80,000 | 1,300 |
| 2004-02-26 | 1,277 | 1,297 | 1,277 | 1,285 | 51,000 | 1,285 |
| 2004-02-25 | 1,280 | 1,287 | 1,271 | 1,278 | 46,000 | 1,278 |
| 2004-02-24 | 1,300 | 1,308 | 1,281 | 1,281 | 74,000 | 1,281 |
| 2004-02-23 | 1,305 | 1,320 | 1,295 | 1,301 | 93,000 | 1,301 |
| 2004-02-20 | 1,331 | 1,331 | 1,301 | 1,312 | 52,000 | 1,312 |
| 2004-02-19 | 1,324 | 1,332 | 1,321 | 1,332 | 31,000 | 1,332 |
| 2004-02-18 | 1,354 | 1,354 | 1,318 | 1,335 | 83,000 | 1,335 |
| 2004-02-17 | 1,372 | 1,372 | 1,333 | 1,341 | 76,000 | 1,341 |
| 2004-02-16 | 1,358 | 1,373 | 1,320 | 1,360 | 122,000 | 1,360 |
| 2004-02-13 | 1,328 | 1,375 | 1,321 | 1,360 | 134,000 | 1,360 |
| 2004-02-12 | 1,318 | 1,318 | 1,307 | 1,313 | 85,000 | 1,313 |
| 2004-02-10 | 1,321 | 1,338 | 1,321 | 1,338 | 43,000 | 1,338 |
| 2004-02-09 | 1,342 | 1,342 | 1,327 | 1,334 | 56,000 | 1,334 |
| 2004-02-06 | 1,353 | 1,355 | 1,335 | 1,348 | 83,000 | 1,348 |
| 2004-02-05 | 1,365 | 1,365 | 1,345 | 1,354 | 101,000 | 1,354 |
| 2004-02-04 | 1,367 | 1,374 | 1,357 | 1,371 | 45,000 | 1,371 |
| 2004-02-03 | 1,380 | 1,380 | 1,364 | 1,375 | 40,000 | 1,375 |
| 2004-02-02 | 1,368 | 1,380 | 1,350 | 1,380 | 63,000 | 1,380 |
| 2004-01-30 | 1,360 | 1,360 | 1,335 | 1,349 | 48,000 | 1,349 |
| 2004-01-29 | 1,341 | 1,344 | 1,305 | 1,344 | 65,000 | 1,344 |
| 2004-01-28 | 1,357 | 1,357 | 1,345 | 1,346 | 24,000 | 1,346 |
| 2004-01-27 | 1,371 | 1,371 | 1,352 | 1,359 | 49,000 | 1,359 |
| 2004-01-26 | 1,392 | 1,393 | 1,368 | 1,376 | 79,000 | 1,376 |
| 2004-01-23 | 1,380 | 1,382 | 1,370 | 1,378 | 96,000 | 1,378 |
| 2004-01-22 | 1,388 | 1,389 | 1,371 | 1,379 | 139,000 | 1,379 |
| 2004-01-21 | 1,354 | 1,370 | 1,354 | 1,370 | 205,000 | 1,370 |
| 2004-01-20 | 1,365 | 1,365 | 1,339 | 1,344 | 80,000 | 1,344 |
| 2004-01-19 | 1,392 | 1,399 | 1,364 | 1,365 | 74,000 | 1,365 |
| 2004-01-16 | 1,357 | 1,361 | 1,352 | 1,352 | 34,000 | 1,352 |
| 2004-01-15 | 1,381 | 1,399 | 1,365 | 1,365 | 35,000 | 1,365 |
| 2004-01-14 | 1,366 | 1,383 | 1,365 | 1,380 | 16,000 | 1,380 |
| 2004-01-13 | 1,412 | 1,412 | 1,370 | 1,380 | 43,000 | 1,380 |
| 2004-01-09 | 1,416 | 1,416 | 1,407 | 1,411 | 24,000 | 1,411 |
| 2004-01-08 | 1,433 | 1,433 | 1,415 | 1,426 | 33,000 | 1,426 |
| 2004-01-07 | 1,441 | 1,441 | 1,433 | 1,433 | 21,000 | 1,433 |
| 2004-01-06 | 1,477 | 1,481 | 1,450 | 1,450 | 28,000 | 1,450 |
| 2004-01-05 | 1,473 | 1,486 | 1,473 | 1,477 | 16,000 | 1,477 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
