7958 天馬(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 | 1,870 | 1,872 | 1,863 | 1,869 | 12,900 | 1,869 |
| 2004-12-29 | 1,865 | 1,879 | 1,850 | 1,867 | 33,300 | 1,867 |
| 2004-12-28 | 1,847 | 1,875 | 1,847 | 1,866 | 14,100 | 1,866 |
| 2004-12-27 | 1,871 | 1,885 | 1,850 | 1,876 | 32,000 | 1,876 |
| 2004-12-24 | 1,811 | 1,890 | 1,811 | 1,880 | 57,400 | 1,880 |
| 2004-12-22 | 1,822 | 1,847 | 1,812 | 1,828 | 36,900 | 1,828 |
| 2004-12-21 | 1,817 | 1,838 | 1,789 | 1,821 | 68,300 | 1,821 |
| 2004-12-20 | 1,750 | 1,799 | 1,744 | 1,789 | 90,900 | 1,789 |
| 2004-12-17 | 1,754 | 1,755 | 1,719 | 1,725 | 19,300 | 1,725 |
| 2004-12-16 | 1,738 | 1,742 | 1,698 | 1,731 | 58,900 | 1,731 |
| 2004-12-15 | 1,729 | 1,729 | 1,689 | 1,708 | 31,100 | 1,708 |
| 2004-12-14 | 1,715 | 1,717 | 1,677 | 1,717 | 79,700 | 1,717 |
| 2004-12-13 | 1,697 | 1,706 | 1,685 | 1,685 | 21,900 | 1,685 |
| 2004-12-10 | 1,670 | 1,696 | 1,664 | 1,696 | 60,300 | 1,696 |
| 2004-12-09 | 1,710 | 1,711 | 1,690 | 1,697 | 79,400 | 1,697 |
| 2004-12-08 | 1,714 | 1,717 | 1,709 | 1,712 | 73,300 | 1,712 |
| 2004-12-07 | 1,715 | 1,738 | 1,711 | 1,713 | 53,400 | 1,713 |
| 2004-12-06 | 1,704 | 1,722 | 1,698 | 1,715 | 74,800 | 1,715 |
| 2004-12-03 | 1,713 | 1,715 | 1,688 | 1,704 | 36,100 | 1,704 |
| 2004-12-02 | 1,680 | 1,738 | 1,680 | 1,719 | 105,400 | 1,719 |
| 2004-12-01 | 1,672 | 1,682 | 1,665 | 1,680 | 50,400 | 1,680 |
| 2004-11-30 | 1,678 | 1,695 | 1,670 | 1,689 | 33,500 | 1,689 |
| 2004-11-29 | 1,650 | 1,710 | 1,650 | 1,681 | 71,800 | 1,681 |
| 2004-11-26 | 1,661 | 1,680 | 1,650 | 1,671 | 58,700 | 1,671 |
| 2004-11-25 | 1,660 | 1,680 | 1,655 | 1,674 | 39,000 | 1,674 |
| 2004-11-24 | 1,660 | 1,680 | 1,652 | 1,660 | 25,000 | 1,660 |
| 2004-11-22 | 1,670 | 1,670 | 1,650 | 1,655 | 50,200 | 1,655 |
| 2004-11-19 | 1,685 | 1,700 | 1,654 | 1,671 | 171,000 | 1,671 |
| 2004-11-18 | 1,712 | 1,735 | 1,680 | 1,682 | 153,800 | 1,682 |
| 2004-11-17 | 1,730 | 1,730 | 1,700 | 1,711 | 73,200 | 1,711 |
| 2004-11-16 | 1,730 | 1,738 | 1,720 | 1,738 | 51,500 | 1,738 |
| 2004-11-15 | 1,710 | 1,757 | 1,710 | 1,750 | 78,000 | 1,750 |
| 2004-11-12 | 1,690 | 1,748 | 1,690 | 1,731 | 75,900 | 1,731 |
| 2004-11-11 | 1,685 | 1,720 | 1,685 | 1,710 | 40,400 | 1,710 |
| 2004-11-10 | 1,680 | 1,723 | 1,680 | 1,715 | 20,100 | 1,715 |
| 2004-11-09 | 1,736 | 1,754 | 1,730 | 1,736 | 71,300 | 1,736 |
| 2004-11-08 | 1,729 | 1,745 | 1,707 | 1,736 | 111,100 | 1,736 |
| 2004-11-05 | 1,711 | 1,770 | 1,705 | 1,740 | 73,100 | 1,740 |
| 2004-11-04 | 1,730 | 1,730 | 1,692 | 1,711 | 43,400 | 1,711 |
| 2004-11-02 | 1,700 | 1,737 | 1,691 | 1,732 | 75,700 | 1,732 |
| 2004-11-01 | 1,700 | 1,722 | 1,691 | 1,713 | 44,200 | 1,713 |
| 2004-10-29 | 1,705 | 1,722 | 1,693 | 1,722 | 42,100 | 1,722 |
| 2004-10-28 | 1,690 | 1,760 | 1,690 | 1,722 | 54,300 | 1,722 |
| 2004-10-27 | 1,712 | 1,712 | 1,666 | 1,683 | 28,700 | 1,683 |
| 2004-10-26 | 1,681 | 1,712 | 1,680 | 1,712 | 35,200 | 1,712 |
| 2004-10-25 | 1,665 | 1,746 | 1,665 | 1,722 | 57,700 | 1,722 |
| 2004-10-22 | 1,761 | 1,765 | 1,743 | 1,750 | 19,000 | 1,750 |
| 2004-10-21 | 1,766 | 1,771 | 1,745 | 1,751 | 41,700 | 1,751 |
| 2004-10-20 | 1,762 | 1,789 | 1,755 | 1,762 | 39,700 | 1,762 |
| 2004-10-19 | 1,781 | 1,809 | 1,759 | 1,783 | 54,600 | 1,783 |
| 2004-10-18 | 1,773 | 1,799 | 1,755 | 1,782 | 86,100 | 1,782 |
| 2004-10-15 | 1,784 | 1,786 | 1,750 | 1,770 | 32,500 | 1,770 |
| 2004-10-14 | 1,795 | 1,800 | 1,756 | 1,780 | 113,100 | 1,780 |
| 2004-10-13 | 1,781 | 1,790 | 1,723 | 1,778 | 124,200 | 1,778 |
| 2004-10-12 | 1,900 | 1,904 | 1,709 | 1,768 | 466,800 | 1,768 |
| 2004-10-08 | 1,919 | 1,919 | 1,898 | 1,902 | 26,700 | 1,902 |
| 2004-10-07 | 1,928 | 1,928 | 1,890 | 1,907 | 50,400 | 1,907 |
| 2004-10-06 | 1,878 | 1,939 | 1,868 | 1,909 | 107,100 | 1,909 |
| 2004-10-05 | 1,849 | 1,879 | 1,840 | 1,868 | 58,200 | 1,868 |
| 2004-10-04 | 1,828 | 1,850 | 1,820 | 1,848 | 34,100 | 1,848 |
| 2004-10-01 | 1,752 | 1,840 | 1,750 | 1,828 | 48,300 | 1,828 |
| 2004-09-30 | 1,752 | 1,756 | 1,730 | 1,736 | 20,900 | 1,736 |
| 2004-09-29 | 1,761 | 1,772 | 1,730 | 1,744 | 27,500 | 1,744 |
| 2004-09-28 | 1,789 | 1,789 | 1,750 | 1,761 | 15,700 | 1,761 |
| 2004-09-27 | 1,768 | 1,789 | 1,760 | 1,789 | 21,400 | 1,789 |
| 2004-09-24 | 1,787 | 1,809 | 1,778 | 1,793 | 17,800 | 1,793 |
| 2004-09-22 | 1,830 | 1,840 | 1,778 | 1,816 | 19,600 | 1,816 |
| 2004-09-21 | 1,855 | 1,861 | 1,831 | 1,831 | 5,700 | 1,831 |
| 2004-09-17 | 1,852 | 1,880 | 1,848 | 1,854 | 9,700 | 1,854 |
| 2004-09-16 | 1,845 | 1,879 | 1,845 | 1,850 | 29,900 | 1,850 |
| 2004-09-15 | 1,886 | 1,888 | 1,866 | 1,866 | 12,100 | 1,866 |
| 2004-09-14 | 1,880 | 1,883 | 1,876 | 1,876 | 9,800 | 1,876 |
| 2004-09-13 | 1,879 | 1,893 | 1,865 | 1,890 | 17,900 | 1,890 |
| 2004-09-10 | 1,862 | 1,879 | 1,849 | 1,879 | 52,000 | 1,879 |
| 2004-09-09 | 1,869 | 1,894 | 1,861 | 1,864 | 29,100 | 1,864 |
| 2004-09-08 | 1,909 | 1,910 | 1,891 | 1,898 | 66,000 | 1,898 |
| 2004-09-07 | 1,894 | 1,894 | 1,855 | 1,867 | 29,700 | 1,867 |
| 2004-09-06 | 1,862 | 1,895 | 1,816 | 1,895 | 33,800 | 1,895 |
| 2004-09-03 | 1,876 | 1,891 | 1,790 | 1,832 | 64,100 | 1,832 |
| 2004-09-02 | 1,867 | 1,880 | 1,866 | 1,870 | 13,600 | 1,870 |
| 2004-09-01 | 1,884 | 1,884 | 1,854 | 1,866 | 20,500 | 1,866 |
| 2004-08-31 | 1,884 | 1,884 | 1,844 | 1,854 | 26,800 | 1,854 |
| 2004-08-30 | 1,906 | 1,936 | 1,840 | 1,840 | 40,500 | 1,840 |
| 2004-08-27 | 1,913 | 1,914 | 1,890 | 1,907 | 19,800 | 1,907 |
| 2004-08-26 | 1,891 | 1,920 | 1,890 | 1,913 | 23,700 | 1,913 |
| 2004-08-25 | 1,883 | 1,896 | 1,872 | 1,892 | 12,300 | 1,892 |
| 2004-08-24 | 1,898 | 1,898 | 1,857 | 1,873 | 17,000 | 1,873 |
| 2004-08-23 | 1,901 | 1,921 | 1,861 | 1,873 | 44,600 | 1,873 |
| 2004-08-20 | 1,891 | 1,904 | 1,891 | 1,902 | 10,000 | 1,902 |
| 2004-08-19 | 1,898 | 1,927 | 1,898 | 1,921 | 15,400 | 1,921 |
| 2004-08-18 | 1,900 | 1,902 | 1,880 | 1,900 | 31,900 | 1,900 |
| 2004-08-17 | 1,905 | 1,913 | 1,889 | 1,893 | 29,100 | 1,893 |
| 2004-08-16 | 1,911 | 1,912 | 1,880 | 1,904 | 42,000 | 1,904 |
| 2004-08-13 | 1,920 | 1,921 | 1,881 | 1,881 | 26,100 | 1,881 |
| 2004-08-12 | 1,906 | 1,916 | 1,902 | 1,910 | 17,400 | 1,910 |
| 2004-08-11 | 1,903 | 1,912 | 1,837 | 1,905 | 8,400 | 1,905 |
| 2004-08-10 | 1,870 | 1,919 | 1,860 | 1,903 | 41,900 | 1,903 |
| 2004-08-09 | 1,855 | 1,882 | 1,849 | 1,870 | 9,000 | 1,870 |
| 2004-08-06 | 1,861 | 1,907 | 1,852 | 1,885 | 41,600 | 1,885 |
| 2004-08-05 | 1,881 | 1,926 | 1,881 | 1,921 | 136,900 | 1,921 |
| 2004-08-04 | 1,900 | 1,904 | 1,850 | 1,895 | 43,200 | 1,895 |
| 2004-08-03 | 1,900 | 1,923 | 1,895 | 1,923 | 49,900 | 1,923 |
| 2004-08-02 | 1,926 | 1,935 | 1,910 | 1,928 | 22,800 | 1,928 |
| 2004-07-30 | 1,919 | 1,950 | 1,908 | 1,926 | 159,400 | 1,926 |
| 2004-07-29 | 1,930 | 1,930 | 1,860 | 1,907 | 319,800 | 1,907 |
| 2004-07-28 | 1,922 | 1,941 | 1,920 | 1,931 | 30,900 | 1,931 |
| 2004-07-27 | 1,949 | 1,950 | 1,911 | 1,922 | 29,200 | 1,922 |
| 2004-07-26 | 1,930 | 1,949 | 1,926 | 1,940 | 80,800 | 1,940 |
| 2004-07-23 | 1,938 | 1,952 | 1,911 | 1,930 | 50,700 | 1,930 |
| 2004-07-22 | 1,925 | 1,944 | 1,910 | 1,938 | 25,000 | 1,938 |
| 2004-07-21 | 1,962 | 1,990 | 1,948 | 1,948 | 17,600 | 1,948 |
| 2004-07-20 | 1,965 | 1,999 | 1,921 | 1,961 | 36,600 | 1,961 |
| 2004-07-16 | 1,950 | 1,975 | 1,940 | 1,970 | 67,900 | 1,970 |
| 2004-07-15 | 1,950 | 1,950 | 1,909 | 1,949 | 17,700 | 1,949 |
| 2004-07-14 | 1,944 | 1,990 | 1,940 | 1,940 | 27,000 | 1,940 |
| 2004-07-13 | 1,980 | 1,981 | 1,927 | 1,945 | 42,900 | 1,945 |
| 2004-07-12 | 1,956 | 1,990 | 1,930 | 1,980 | 68,600 | 1,980 |
| 2004-07-09 | 1,880 | 1,918 | 1,860 | 1,901 | 33,400 | 1,901 |
| 2004-07-08 | 1,910 | 1,929 | 1,889 | 1,892 | 35,600 | 1,892 |
| 2004-07-07 | 1,910 | 1,937 | 1,909 | 1,909 | 32,600 | 1,909 |
| 2004-07-06 | 1,930 | 1,975 | 1,925 | 1,927 | 50,300 | 1,927 |
| 2004-07-05 | 1,938 | 1,938 | 1,899 | 1,918 | 54,600 | 1,918 |
| 2004-07-02 | 1,925 | 1,960 | 1,915 | 1,918 | 56,300 | 1,918 |
| 2004-07-01 | 1,905 | 1,949 | 1,905 | 1,940 | 46,800 | 1,940 |
| 2004-06-30 | 1,900 | 1,924 | 1,880 | 1,924 | 54,500 | 1,924 |
| 2004-06-29 | 1,920 | 1,921 | 1,872 | 1,910 | 44,000 | 1,910 |
| 2004-06-28 | 1,881 | 1,922 | 1,881 | 1,919 | 43,300 | 1,919 |
| 2004-06-25 | 1,923 | 1,923 | 1,880 | 1,898 | 18,500 | 1,898 |
| 2004-06-24 | 1,885 | 1,916 | 1,880 | 1,916 | 69,900 | 1,916 |
| 2004-06-23 | 1,904 | 1,925 | 1,881 | 1,915 | 35,800 | 1,915 |
| 2004-06-22 | 1,918 | 1,950 | 1,916 | 1,934 | 70,000 | 1,934 |
| 2004-06-21 | 1,975 | 1,980 | 1,954 | 1,964 | 39,800 | 1,964 |
| 2004-06-18 | 1,907 | 1,974 | 1,907 | 1,945 | 57,800 | 1,945 |
| 2004-06-17 | 1,940 | 1,978 | 1,936 | 1,962 | 72,400 | 1,962 |
| 2004-06-16 | 1,880 | 1,980 | 1,865 | 1,930 | 76,000 | 1,930 |
| 2004-06-15 | 1,898 | 1,903 | 1,830 | 1,865 | 130,400 | 1,865 |
| 2004-06-14 | 1,900 | 2,050 | 1,900 | 1,958 | 140,700 | 1,958 |
| 2004-06-11 | 1,845 | 1,880 | 1,845 | 1,874 | 91,300 | 1,874 |
| 2004-06-10 | 1,846 | 1,849 | 1,830 | 1,845 | 21,200 | 1,845 |
| 2004-06-09 | 1,847 | 1,848 | 1,805 | 1,827 | 27,400 | 1,827 |
| 2004-06-08 | 1,840 | 1,857 | 1,835 | 1,841 | 41,900 | 1,841 |
| 2004-06-07 | 1,822 | 1,850 | 1,820 | 1,830 | 39,000 | 1,830 |
| 2004-06-04 | 1,804 | 1,836 | 1,794 | 1,817 | 83,000 | 1,817 |
| 2004-06-03 | 1,780 | 1,808 | 1,775 | 1,780 | 98,000 | 1,780 |
| 2004-06-02 | 1,764 | 1,782 | 1,752 | 1,761 | 90,600 | 1,761 |
| 2004-06-01 | 1,754 | 1,765 | 1,750 | 1,758 | 32,900 | 1,758 |
| 2004-05-31 | 1,752 | 1,754 | 1,732 | 1,753 | 35,600 | 1,753 |
| 2004-05-28 | 1,750 | 1,765 | 1,745 | 1,752 | 62,500 | 1,752 |
| 2004-05-27 | 1,746 | 1,755 | 1,713 | 1,740 | 58,700 | 1,740 |
| 2004-05-26 | 1,730 | 1,760 | 1,730 | 1,751 | 52,900 | 1,751 |
| 2004-05-25 | 1,750 | 1,760 | 1,700 | 1,751 | 38,500 | 1,751 |
| 2004-05-24 | 1,754 | 1,760 | 1,725 | 1,756 | 48,400 | 1,756 |
| 2004-05-21 | 1,721 | 1,758 | 1,719 | 1,750 | 86,000 | 1,750 |
| 2004-05-20 | 1,700 | 1,776 | 1,695 | 1,751 | 113,500 | 1,751 |
| 2004-05-19 | 1,610 | 1,702 | 1,610 | 1,700 | 110,000 | 1,700 |
| 2004-05-18 | 1,602 | 1,611 | 1,560 | 1,597 | 119,000 | 1,597 |
| 2004-05-17 | 1,671 | 1,686 | 1,634 | 1,634 | 84,200 | 1,634 |
| 2004-05-14 | 1,740 | 1,755 | 1,690 | 1,720 | 67,700 | 1,720 |
| 2004-05-13 | 1,765 | 1,765 | 1,740 | 1,746 | 52,400 | 1,746 |
| 2004-05-12 | 1,720 | 1,774 | 1,714 | 1,763 | 83,100 | 1,763 |
| 2004-05-11 | 1,718 | 1,730 | 1,695 | 1,720 | 145,100 | 1,720 |
| 2004-05-10 | 1,690 | 1,740 | 1,690 | 1,721 | 84,000 | 1,721 |
| 2004-05-07 | 1,719 | 1,750 | 1,693 | 1,740 | 65,900 | 1,740 |
| 2004-05-06 | 1,711 | 1,783 | 1,696 | 1,749 | 58,200 | 1,749 |
| 2004-04-30 | 1,724 | 1,730 | 1,700 | 1,700 | 68,300 | 1,700 |
| 2004-04-28 | 1,767 | 1,767 | 1,718 | 1,723 | 45,200 | 1,723 |
| 2004-04-27 | 1,720 | 1,743 | 1,718 | 1,737 | 21,600 | 1,737 |
| 2004-04-26 | 1,780 | 1,783 | 1,741 | 1,741 | 41,700 | 1,741 |
| 2004-04-23 | 1,777 | 1,779 | 1,746 | 1,772 | 35,000 | 1,772 |
| 2004-04-22 | 1,740 | 1,770 | 1,740 | 1,750 | 22,600 | 1,750 |
| 2004-04-21 | 1,770 | 1,770 | 1,737 | 1,755 | 22,400 | 1,755 |
| 2004-04-20 | 1,736 | 1,785 | 1,736 | 1,768 | 30,400 | 1,768 |
| 2004-04-19 | 1,750 | 1,779 | 1,720 | 1,753 | 62,900 | 1,753 |
| 2004-04-16 | 1,750 | 1,765 | 1,733 | 1,759 | 52,200 | 1,759 |
| 2004-04-15 | 1,775 | 1,794 | 1,752 | 1,760 | 94,100 | 1,760 |
| 2004-04-14 | 1,785 | 1,785 | 1,757 | 1,770 | 82,600 | 1,770 |
| 2004-04-13 | 1,776 | 1,798 | 1,760 | 1,788 | 81,100 | 1,788 |
| 2004-04-12 | 1,740 | 1,765 | 1,725 | 1,731 | 54,000 | 1,731 |
| 2004-04-09 | 1,776 | 1,810 | 1,745 | 1,770 | 154,600 | 1,770 |
| 2004-04-08 | 1,700 | 1,919 | 1,690 | 1,866 | 442,500 | 1,866 |
| 2004-04-07 | 1,540 | 1,674 | 1,540 | 1,619 | 182,800 | 1,619 |
| 2004-04-06 | 1,552 | 1,561 | 1,540 | 1,546 | 58,800 | 1,546 |
| 2004-04-05 | 1,582 | 1,582 | 1,550 | 1,550 | 30,600 | 1,550 |
| 2004-04-02 | 1,542 | 1,575 | 1,542 | 1,552 | 110,700 | 1,552 |
| 2004-04-01 | 1,531 | 1,550 | 1,531 | 1,533 | 61,100 | 1,533 |
| 2004-03-31 | 1,551 | 1,561 | 1,521 | 1,530 | 40,800 | 1,530 |
| 2004-03-30 | 1,545 | 1,568 | 1,530 | 1,550 | 78,000 | 1,550 |
| 2004-03-29 | 1,550 | 1,556 | 1,529 | 1,543 | 19,300 | 1,543 |
| 2004-03-26 | 1,576 | 1,576 | 1,515 | 1,534 | 28,400 | 1,534 |
| 2004-03-25 | 1,510 | 1,529 | 1,494 | 1,496 | 18,800 | 1,496 |
| 2004-03-24 | 1,475 | 1,523 | 1,475 | 1,496 | 48,900 | 1,496 |
| 2004-03-23 | 1,504 | 1,504 | 1,477 | 1,478 | 45,400 | 1,478 |
| 2004-03-22 | 1,472 | 1,500 | 1,472 | 1,484 | 62,400 | 1,484 |
| 2004-03-19 | 1,515 | 1,519 | 1,477 | 1,481 | 122,900 | 1,481 |
| 2004-03-18 | 1,529 | 1,535 | 1,511 | 1,521 | 64,600 | 1,521 |
| 2004-03-17 | 1,490 | 1,520 | 1,487 | 1,514 | 83,600 | 1,514 |
| 2004-03-16 | 1,500 | 1,519 | 1,491 | 1,491 | 107,500 | 1,491 |
| 2004-03-15 | 1,565 | 1,575 | 1,530 | 1,530 | 37,300 | 1,530 |
| 2004-03-12 | 1,441 | 1,550 | 1,441 | 1,535 | 148,600 | 1,535 |
| 2004-03-11 | 1,466 | 1,500 | 1,466 | 1,475 | 56,500 | 1,475 |
| 2004-03-10 | 1,515 | 1,520 | 1,485 | 1,486 | 36,000 | 1,486 |
| 2004-03-09 | 1,536 | 1,540 | 1,526 | 1,530 | 21,100 | 1,530 |
| 2004-03-08 | 1,530 | 1,556 | 1,530 | 1,539 | 21,500 | 1,539 |
| 2004-03-05 | 1,540 | 1,555 | 1,535 | 1,543 | 30,200 | 1,543 |
| 2004-03-04 | 1,566 | 1,576 | 1,549 | 1,565 | 34,400 | 1,565 |
| 2004-03-03 | 1,535 | 1,567 | 1,535 | 1,541 | 37,400 | 1,541 |
| 2004-03-02 | 1,583 | 1,583 | 1,510 | 1,555 | 22,000 | 1,555 |
| 2004-03-01 | 1,580 | 1,589 | 1,570 | 1,576 | 36,900 | 1,576 |
| 2004-02-27 | 1,564 | 1,599 | 1,557 | 1,580 | 87,400 | 1,580 |
| 2004-02-26 | 1,519 | 1,578 | 1,519 | 1,564 | 69,100 | 1,564 |
| 2004-02-25 | 1,454 | 1,520 | 1,450 | 1,485 | 48,500 | 1,485 |
| 2004-02-24 | 1,486 | 1,486 | 1,463 | 1,470 | 64,500 | 1,470 |
| 2004-02-23 | 1,500 | 1,530 | 1,482 | 1,493 | 100,900 | 1,493 |
| 2004-02-20 | 1,570 | 1,570 | 1,520 | 1,520 | 69,300 | 1,520 |
| 2004-02-19 | 1,580 | 1,597 | 1,572 | 1,583 | 33,100 | 1,583 |
| 2004-02-18 | 1,598 | 1,615 | 1,590 | 1,599 | 82,800 | 1,599 |
| 2004-02-17 | 1,560 | 1,595 | 1,545 | 1,580 | 63,400 | 1,580 |
| 2004-02-16 | 1,549 | 1,580 | 1,539 | 1,560 | 117,100 | 1,560 |
| 2004-02-13 | 1,540 | 1,549 | 1,527 | 1,545 | 52,500 | 1,545 |
| 2004-02-12 | 1,518 | 1,540 | 1,508 | 1,533 | 80,300 | 1,533 |
| 2004-02-10 | 1,500 | 1,522 | 1,500 | 1,505 | 100,900 | 1,505 |
| 2004-02-09 | 1,458 | 1,523 | 1,458 | 1,491 | 67,600 | 1,491 |
| 2004-02-06 | 1,438 | 1,448 | 1,428 | 1,447 | 44,500 | 1,447 |
| 2004-02-05 | 1,400 | 1,430 | 1,400 | 1,421 | 35,900 | 1,421 |
| 2004-02-04 | 1,431 | 1,431 | 1,400 | 1,401 | 39,800 | 1,401 |
| 2004-02-03 | 1,415 | 1,449 | 1,401 | 1,430 | 59,100 | 1,430 |
| 2004-02-02 | 1,410 | 1,417 | 1,365 | 1,410 | 119,600 | 1,410 |
| 2004-01-30 | 1,407 | 1,410 | 1,392 | 1,400 | 41,900 | 1,400 |
| 2004-01-29 | 1,405 | 1,406 | 1,395 | 1,395 | 57,100 | 1,395 |
| 2004-01-28 | 1,415 | 1,415 | 1,395 | 1,406 | 81,000 | 1,406 |
| 2004-01-27 | 1,363 | 1,410 | 1,363 | 1,405 | 63,700 | 1,405 |
| 2004-01-26 | 1,391 | 1,416 | 1,365 | 1,378 | 37,400 | 1,378 |
| 2004-01-23 | 1,411 | 1,450 | 1,368 | 1,409 | 51,800 | 1,409 |
| 2004-01-22 | 1,394 | 1,445 | 1,310 | 1,390 | 76,000 | 1,390 |
| 2004-01-21 | 1,425 | 1,430 | 1,360 | 1,380 | 111,700 | 1,380 |
| 2004-01-20 | 1,450 | 1,460 | 1,420 | 1,443 | 128,200 | 1,443 |
| 2004-01-19 | 1,300 | 1,400 | 1,291 | 1,390 | 169,900 | 1,390 |
| 2004-01-16 | 1,170 | 1,300 | 1,160 | 1,300 | 211,900 | 1,300 |
| 2004-01-15 | 1,200 | 1,200 | 1,100 | 1,133 | 30,600 | 1,133 |
| 2004-01-14 | 1,115 | 1,201 | 1,104 | 1,200 | 72,600 | 1,200 |
| 2004-01-13 | 1,146 | 1,155 | 1,131 | 1,135 | 73,300 | 1,135 |
| 2004-01-09 | 1,174 | 1,210 | 1,174 | 1,186 | 36,900 | 1,186 |
| 2004-01-08 | 1,187 | 1,220 | 1,187 | 1,214 | 16,100 | 1,214 |
| 2004-01-07 | 1,185 | 1,220 | 1,185 | 1,190 | 36,000 | 1,190 |
| 2004-01-06 | 1,181 | 1,225 | 1,161 | 1,215 | 49,600 | 1,215 |
| 2004-01-05 | 1,092 | 1,189 | 1,092 | 1,180 | 20,100 | 1,180 |
分割・併合履歴 ： [1991-10-28]1株→1.2株 [1990-10-26]1株→1.2株 [1989-04-25]1株→1.2株 [1988-10-27]1株→1.2株
