7966 リンテック(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 | 1,564 | 1,567 | 1,541 | 1,553 | 50,900 | 1,553 |
| 2004-12-29 | 1,547 | 1,560 | 1,528 | 1,556 | 103,000 | 1,556 |
| 2004-12-28 | 1,538 | 1,549 | 1,504 | 1,546 | 97,400 | 1,546 |
| 2004-12-27 | 1,571 | 1,571 | 1,545 | 1,551 | 42,600 | 1,551 |
| 2004-12-24 | 1,549 | 1,577 | 1,547 | 1,560 | 175,300 | 1,560 |
| 2004-12-22 | 1,515 | 1,548 | 1,511 | 1,546 | 244,200 | 1,546 |
| 2004-12-21 | 1,484 | 1,507 | 1,484 | 1,502 | 111,200 | 1,502 |
| 2004-12-20 | 1,475 | 1,482 | 1,462 | 1,480 | 74,000 | 1,480 |
| 2004-12-17 | 1,475 | 1,488 | 1,460 | 1,477 | 153,600 | 1,477 |
| 2004-12-16 | 1,478 | 1,485 | 1,475 | 1,480 | 79,300 | 1,480 |
| 2004-12-15 | 1,478 | 1,482 | 1,462 | 1,475 | 116,600 | 1,475 |
| 2004-12-14 | 1,451 | 1,477 | 1,451 | 1,477 | 95,500 | 1,477 |
| 2004-12-13 | 1,467 | 1,471 | 1,451 | 1,463 | 154,700 | 1,463 |
| 2004-12-10 | 1,459 | 1,465 | 1,447 | 1,459 | 253,600 | 1,459 |
| 2004-12-09 | 1,456 | 1,471 | 1,447 | 1,459 | 188,600 | 1,459 |
| 2004-12-08 | 1,429 | 1,472 | 1,429 | 1,469 | 268,200 | 1,469 |
| 2004-12-07 | 1,424 | 1,440 | 1,424 | 1,428 | 123,400 | 1,428 |
| 2004-12-06 | 1,410 | 1,425 | 1,409 | 1,410 | 96,600 | 1,410 |
| 2004-12-03 | 1,405 | 1,420 | 1,405 | 1,415 | 54,600 | 1,415 |
| 2004-12-02 | 1,403 | 1,418 | 1,398 | 1,415 | 87,500 | 1,415 |
| 2004-12-01 | 1,400 | 1,409 | 1,391 | 1,398 | 187,600 | 1,398 |
| 2004-11-30 | 1,445 | 1,448 | 1,421 | 1,440 | 128,400 | 1,440 |
| 2004-11-29 | 1,460 | 1,462 | 1,437 | 1,451 | 77,900 | 1,451 |
| 2004-11-26 | 1,450 | 1,474 | 1,448 | 1,460 | 257,700 | 1,460 |
| 2004-11-25 | 1,440 | 1,440 | 1,416 | 1,429 | 128,000 | 1,429 |
| 2004-11-24 | 1,420 | 1,430 | 1,410 | 1,420 | 215,200 | 1,420 |
| 2004-11-22 | 1,411 | 1,411 | 1,380 | 1,393 | 123,500 | 1,393 |
| 2004-11-19 | 1,406 | 1,419 | 1,406 | 1,412 | 99,800 | 1,412 |
| 2004-11-18 | 1,409 | 1,422 | 1,400 | 1,400 | 119,500 | 1,400 |
| 2004-11-17 | 1,391 | 1,400 | 1,389 | 1,389 | 60,800 | 1,389 |
| 2004-11-16 | 1,409 | 1,409 | 1,390 | 1,391 | 94,500 | 1,391 |
| 2004-11-15 | 1,404 | 1,406 | 1,381 | 1,389 | 139,300 | 1,389 |
| 2004-11-12 | 1,365 | 1,406 | 1,365 | 1,398 | 132,200 | 1,398 |
| 2004-11-11 | 1,389 | 1,406 | 1,376 | 1,384 | 92,400 | 1,384 |
| 2004-11-10 | 1,401 | 1,414 | 1,391 | 1,391 | 106,400 | 1,391 |
| 2004-11-09 | 1,401 | 1,420 | 1,401 | 1,412 | 51,700 | 1,412 |
| 2004-11-08 | 1,438 | 1,438 | 1,390 | 1,399 | 167,200 | 1,399 |
| 2004-11-05 | 1,436 | 1,450 | 1,421 | 1,424 | 90,100 | 1,424 |
| 2004-11-04 | 1,437 | 1,441 | 1,412 | 1,423 | 125,800 | 1,423 |
| 2004-11-02 | 1,415 | 1,437 | 1,415 | 1,433 | 65,800 | 1,433 |
| 2004-11-01 | 1,421 | 1,430 | 1,412 | 1,416 | 145,200 | 1,416 |
| 2004-10-29 | 1,432 | 1,455 | 1,426 | 1,441 | 168,200 | 1,441 |
| 2004-10-28 | 1,420 | 1,442 | 1,420 | 1,425 | 101,100 | 1,425 |
| 2004-10-27 | 1,432 | 1,433 | 1,412 | 1,417 | 107,000 | 1,417 |
| 2004-10-26 | 1,422 | 1,432 | 1,400 | 1,409 | 192,800 | 1,409 |
| 2004-10-25 | 1,455 | 1,455 | 1,420 | 1,421 | 254,400 | 1,421 |
| 2004-10-22 | 1,456 | 1,468 | 1,435 | 1,455 | 174,100 | 1,455 |
| 2004-10-21 | 1,474 | 1,474 | 1,441 | 1,460 | 215,300 | 1,460 |
| 2004-10-20 | 1,484 | 1,489 | 1,460 | 1,468 | 217,800 | 1,468 |
| 2004-10-19 | 1,465 | 1,494 | 1,465 | 1,474 | 155,700 | 1,474 |
| 2004-10-18 | 1,452 | 1,477 | 1,450 | 1,457 | 182,300 | 1,457 |
| 2004-10-15 | 1,473 | 1,488 | 1,461 | 1,462 | 153,300 | 1,462 |
| 2004-10-14 | 1,530 | 1,530 | 1,493 | 1,493 | 225,100 | 1,493 |
| 2004-10-13 | 1,521 | 1,528 | 1,510 | 1,515 | 216,500 | 1,515 |
| 2004-10-12 | 1,521 | 1,550 | 1,515 | 1,520 | 219,000 | 1,520 |
| 2004-10-08 | 1,550 | 1,558 | 1,530 | 1,532 | 114,000 | 1,532 |
| 2004-10-07 | 1,561 | 1,575 | 1,550 | 1,565 | 265,500 | 1,565 |
| 2004-10-06 | 1,520 | 1,560 | 1,520 | 1,557 | 241,300 | 1,557 |
| 2004-10-05 | 1,531 | 1,545 | 1,525 | 1,534 | 120,500 | 1,534 |
| 2004-10-04 | 1,535 | 1,540 | 1,510 | 1,524 | 136,900 | 1,524 |
| 2004-10-01 | 1,479 | 1,530 | 1,465 | 1,526 | 244,700 | 1,526 |
| 2004-09-30 | 1,442 | 1,492 | 1,433 | 1,468 | 171,100 | 1,468 |
| 2004-09-29 | 1,460 | 1,480 | 1,443 | 1,470 | 110,000 | 1,470 |
| 2004-09-28 | 1,437 | 1,452 | 1,406 | 1,443 | 157,000 | 1,443 |
| 2004-09-27 | 1,474 | 1,475 | 1,444 | 1,457 | 72,500 | 1,457 |
| 2004-09-24 | 1,485 | 1,485 | 1,457 | 1,465 | 134,900 | 1,465 |
| 2004-09-22 | 1,510 | 1,519 | 1,491 | 1,515 | 118,900 | 1,515 |
| 2004-09-21 | 1,495 | 1,502 | 1,488 | 1,497 | 80,200 | 1,497 |
| 2004-09-17 | 1,497 | 1,498 | 1,490 | 1,492 | 70,100 | 1,492 |
| 2004-09-16 | 1,487 | 1,499 | 1,481 | 1,489 | 60,400 | 1,489 |
| 2004-09-15 | 1,525 | 1,545 | 1,501 | 1,506 | 167,800 | 1,506 |
| 2004-09-14 | 1,533 | 1,533 | 1,509 | 1,516 | 162,900 | 1,516 |
| 2004-09-13 | 1,534 | 1,535 | 1,520 | 1,529 | 115,900 | 1,529 |
| 2004-09-10 | 1,516 | 1,550 | 1,507 | 1,520 | 267,700 | 1,520 |
| 2004-09-09 | 1,567 | 1,570 | 1,551 | 1,554 | 115,500 | 1,554 |
| 2004-09-08 | 1,562 | 1,571 | 1,524 | 1,567 | 142,100 | 1,567 |
| 2004-09-07 | 1,532 | 1,555 | 1,513 | 1,550 | 128,300 | 1,550 |
| 2004-09-06 | 1,540 | 1,542 | 1,503 | 1,531 | 108,000 | 1,531 |
| 2004-09-03 | 1,560 | 1,579 | 1,540 | 1,550 | 134,200 | 1,550 |
| 2004-09-02 | 1,550 | 1,570 | 1,543 | 1,569 | 144,400 | 1,569 |
| 2004-09-01 | 1,545 | 1,548 | 1,533 | 1,543 | 200,600 | 1,543 |
| 2004-08-31 | 1,524 | 1,543 | 1,515 | 1,536 | 230,500 | 1,536 |
| 2004-08-30 | 1,488 | 1,529 | 1,486 | 1,525 | 314,500 | 1,525 |
| 2004-08-27 | 1,489 | 1,492 | 1,475 | 1,488 | 93,500 | 1,488 |
| 2004-08-26 | 1,499 | 1,500 | 1,470 | 1,479 | 114,200 | 1,479 |
| 2004-08-25 | 1,460 | 1,500 | 1,435 | 1,490 | 343,200 | 1,490 |
| 2004-08-24 | 1,490 | 1,498 | 1,465 | 1,467 | 173,600 | 1,467 |
| 2004-08-23 | 1,440 | 1,475 | 1,425 | 1,451 | 132,500 | 1,451 |
| 2004-08-20 | 1,437 | 1,437 | 1,388 | 1,422 | 78,000 | 1,422 |
| 2004-08-19 | 1,420 | 1,439 | 1,406 | 1,432 | 133,000 | 1,432 |
| 2004-08-18 | 1,388 | 1,397 | 1,380 | 1,392 | 97,500 | 1,392 |
| 2004-08-17 | 1,381 | 1,390 | 1,368 | 1,372 | 77,700 | 1,372 |
| 2004-08-16 | 1,378 | 1,384 | 1,350 | 1,356 | 119,500 | 1,356 |
| 2004-08-13 | 1,389 | 1,403 | 1,372 | 1,378 | 224,900 | 1,378 |
| 2004-08-12 | 1,415 | 1,425 | 1,396 | 1,420 | 123,600 | 1,420 |
| 2004-08-11 | 1,416 | 1,420 | 1,406 | 1,415 | 114,000 | 1,415 |
| 2004-08-10 | 1,402 | 1,411 | 1,391 | 1,402 | 106,800 | 1,402 |
| 2004-08-09 | 1,401 | 1,420 | 1,392 | 1,412 | 78,400 | 1,412 |
| 2004-08-06 | 1,433 | 1,433 | 1,415 | 1,421 | 35,400 | 1,421 |
| 2004-08-05 | 1,434 | 1,465 | 1,425 | 1,437 | 65,600 | 1,437 |
| 2004-08-04 | 1,456 | 1,470 | 1,413 | 1,445 | 103,000 | 1,445 |
| 2004-08-03 | 1,527 | 1,530 | 1,453 | 1,459 | 98,500 | 1,459 |
| 2004-08-02 | 1,475 | 1,504 | 1,475 | 1,487 | 62,600 | 1,487 |
| 2004-07-30 | 1,501 | 1,505 | 1,482 | 1,495 | 68,300 | 1,495 |
| 2004-07-29 | 1,484 | 1,495 | 1,475 | 1,481 | 53,200 | 1,481 |
| 2004-07-28 | 1,514 | 1,514 | 1,468 | 1,500 | 44,000 | 1,500 |
| 2004-07-27 | 1,498 | 1,512 | 1,466 | 1,478 | 153,900 | 1,478 |
| 2004-07-26 | 1,540 | 1,540 | 1,512 | 1,514 | 79,400 | 1,514 |
| 2004-07-23 | 1,549 | 1,549 | 1,521 | 1,534 | 93,800 | 1,534 |
| 2004-07-22 | 1,550 | 1,562 | 1,540 | 1,548 | 55,100 | 1,548 |
| 2004-07-21 | 1,575 | 1,583 | 1,545 | 1,558 | 108,800 | 1,558 |
| 2004-07-20 | 1,591 | 1,591 | 1,570 | 1,575 | 101,300 | 1,575 |
| 2004-07-16 | 1,566 | 1,610 | 1,565 | 1,607 | 166,900 | 1,607 |
| 2004-07-15 | 1,576 | 1,578 | 1,560 | 1,566 | 105,200 | 1,566 |
| 2004-07-14 | 1,572 | 1,593 | 1,572 | 1,578 | 152,500 | 1,578 |
| 2004-07-13 | 1,580 | 1,595 | 1,580 | 1,584 | 53,400 | 1,584 |
| 2004-07-12 | 1,579 | 1,585 | 1,567 | 1,580 | 51,600 | 1,580 |
| 2004-07-09 | 1,562 | 1,585 | 1,562 | 1,567 | 171,800 | 1,567 |
| 2004-07-08 | 1,585 | 1,589 | 1,550 | 1,562 | 139,200 | 1,562 |
| 2004-07-07 | 1,590 | 1,590 | 1,576 | 1,585 | 83,100 | 1,585 |
| 2004-07-06 | 1,590 | 1,615 | 1,590 | 1,602 | 79,100 | 1,602 |
| 2004-07-05 | 1,615 | 1,615 | 1,596 | 1,602 | 65,300 | 1,602 |
| 2004-07-02 | 1,607 | 1,632 | 1,606 | 1,623 | 86,600 | 1,623 |
| 2004-07-01 | 1,640 | 1,648 | 1,634 | 1,637 | 128,700 | 1,637 |
| 2004-06-30 | 1,630 | 1,635 | 1,619 | 1,634 | 113,000 | 1,634 |
| 2004-06-29 | 1,635 | 1,636 | 1,590 | 1,622 | 188,000 | 1,622 |
| 2004-06-28 | 1,630 | 1,648 | 1,623 | 1,635 | 180,000 | 1,635 |
| 2004-06-25 | 1,609 | 1,620 | 1,580 | 1,620 | 191,000 | 1,620 |
| 2004-06-24 | 1,585 | 1,607 | 1,581 | 1,590 | 115,000 | 1,590 |
| 2004-06-23 | 1,592 | 1,610 | 1,579 | 1,579 | 122,000 | 1,579 |
| 2004-06-22 | 1,598 | 1,600 | 1,566 | 1,590 | 311,000 | 1,590 |
| 2004-06-21 | 1,550 | 1,590 | 1,550 | 1,579 | 276,000 | 1,579 |
| 2004-06-18 | 1,543 | 1,543 | 1,515 | 1,533 | 195,000 | 1,533 |
| 2004-06-17 | 1,524 | 1,549 | 1,507 | 1,543 | 259,000 | 1,543 |
| 2004-06-16 | 1,516 | 1,535 | 1,502 | 1,505 | 413,000 | 1,505 |
| 2004-06-15 | 1,520 | 1,520 | 1,489 | 1,496 | 233,000 | 1,496 |
| 2004-06-14 | 1,549 | 1,555 | 1,514 | 1,530 | 377,000 | 1,530 |
| 2004-06-11 | 1,550 | 1,564 | 1,547 | 1,547 | 414,000 | 1,547 |
| 2004-06-10 | 1,583 | 1,583 | 1,571 | 1,575 | 168,000 | 1,575 |
| 2004-06-09 | 1,600 | 1,603 | 1,580 | 1,583 | 223,000 | 1,583 |
| 2004-06-08 | 1,614 | 1,615 | 1,593 | 1,607 | 183,000 | 1,607 |
| 2004-06-07 | 1,580 | 1,610 | 1,580 | 1,600 | 137,000 | 1,600 |
| 2004-06-04 | 1,558 | 1,575 | 1,556 | 1,560 | 269,000 | 1,560 |
| 2004-06-03 | 1,617 | 1,628 | 1,563 | 1,570 | 272,000 | 1,570 |
| 2004-06-02 | 1,618 | 1,636 | 1,610 | 1,623 | 109,000 | 1,623 |
| 2004-06-01 | 1,620 | 1,629 | 1,600 | 1,610 | 108,000 | 1,610 |
| 2004-05-31 | 1,603 | 1,620 | 1,600 | 1,611 | 68,000 | 1,611 |
| 2004-05-28 | 1,581 | 1,608 | 1,581 | 1,602 | 146,000 | 1,602 |
| 2004-05-27 | 1,620 | 1,620 | 1,580 | 1,580 | 156,000 | 1,580 |
| 2004-05-26 | 1,606 | 1,629 | 1,597 | 1,606 | 155,000 | 1,606 |
| 2004-05-25 | 1,600 | 1,607 | 1,590 | 1,601 | 153,000 | 1,601 |
| 2004-05-24 | 1,571 | 1,609 | 1,565 | 1,600 | 234,000 | 1,600 |
| 2004-05-21 | 1,550 | 1,590 | 1,535 | 1,590 | 118,000 | 1,590 |
| 2004-05-20 | 1,532 | 1,558 | 1,513 | 1,541 | 64,000 | 1,541 |
| 2004-05-19 | 1,530 | 1,530 | 1,515 | 1,526 | 38,000 | 1,526 |
| 2004-05-18 | 1,444 | 1,520 | 1,444 | 1,505 | 205,000 | 1,505 |
| 2004-05-17 | 1,521 | 1,521 | 1,457 | 1,464 | 304,000 | 1,464 |
| 2004-05-14 | 1,551 | 1,554 | 1,520 | 1,521 | 225,000 | 1,521 |
| 2004-05-13 | 1,545 | 1,570 | 1,535 | 1,551 | 129,000 | 1,551 |
| 2004-05-12 | 1,565 | 1,575 | 1,550 | 1,570 | 115,000 | 1,570 |
| 2004-05-11 | 1,515 | 1,552 | 1,515 | 1,540 | 192,000 | 1,540 |
| 2004-05-10 | 1,620 | 1,622 | 1,532 | 1,545 | 203,000 | 1,545 |
| 2004-05-07 | 1,617 | 1,647 | 1,617 | 1,635 | 149,000 | 1,635 |
| 2004-05-06 | 1,662 | 1,662 | 1,615 | 1,616 | 221,000 | 1,616 |
| 2004-04-30 | 1,681 | 1,681 | 1,640 | 1,652 | 196,000 | 1,652 |
| 2004-04-28 | 1,710 | 1,710 | 1,693 | 1,694 | 155,000 | 1,694 |
| 2004-04-27 | 1,708 | 1,712 | 1,690 | 1,700 | 215,000 | 1,700 |
| 2004-04-26 | 1,715 | 1,715 | 1,685 | 1,705 | 247,000 | 1,705 |
| 2004-04-23 | 1,695 | 1,710 | 1,685 | 1,708 | 179,000 | 1,708 |
| 2004-04-22 | 1,666 | 1,688 | 1,666 | 1,671 | 144,000 | 1,671 |
| 2004-04-21 | 1,680 | 1,691 | 1,664 | 1,666 | 159,000 | 1,666 |
| 2004-04-20 | 1,656 | 1,670 | 1,650 | 1,663 | 104,000 | 1,663 |
| 2004-04-19 | 1,672 | 1,680 | 1,643 | 1,655 | 262,000 | 1,655 |
| 2004-04-16 | 1,657 | 1,675 | 1,651 | 1,651 | 110,000 | 1,651 |
| 2004-04-15 | 1,693 | 1,693 | 1,640 | 1,651 | 164,000 | 1,651 |
| 2004-04-14 | 1,700 | 1,701 | 1,686 | 1,691 | 122,000 | 1,691 |
| 2004-04-13 | 1,701 | 1,709 | 1,700 | 1,700 | 78,000 | 1,700 |
| 2004-04-12 | 1,663 | 1,694 | 1,662 | 1,686 | 102,000 | 1,686 |
| 2004-04-09 | 1,680 | 1,680 | 1,660 | 1,660 | 100,000 | 1,660 |
| 2004-04-08 | 1,680 | 1,695 | 1,665 | 1,686 | 158,000 | 1,686 |
| 2004-04-07 | 1,695 | 1,697 | 1,670 | 1,675 | 242,000 | 1,675 |
| 2004-04-06 | 1,710 | 1,720 | 1,690 | 1,695 | 214,000 | 1,695 |
| 2004-04-05 | 1,710 | 1,720 | 1,692 | 1,698 | 221,000 | 1,698 |
| 2004-04-02 | 1,693 | 1,705 | 1,688 | 1,690 | 194,000 | 1,690 |
| 2004-04-01 | 1,715 | 1,725 | 1,700 | 1,701 | 157,000 | 1,701 |
| 2004-03-31 | 1,717 | 1,755 | 1,680 | 1,745 | 278,000 | 1,745 |
| 2004-03-30 | 1,700 | 1,720 | 1,679 | 1,717 | 151,000 | 1,717 |
| 2004-03-29 | 1,720 | 1,720 | 1,681 | 1,688 | 69,000 | 1,688 |
| 2004-03-26 | 1,685 | 1,715 | 1,675 | 1,705 | 158,000 | 1,705 |
| 2004-03-25 | 1,654 | 1,675 | 1,654 | 1,658 | 128,000 | 1,658 |
| 2004-03-24 | 1,650 | 1,680 | 1,636 | 1,654 | 185,000 | 1,654 |
| 2004-03-23 | 1,642 | 1,643 | 1,619 | 1,628 | 190,000 | 1,628 |
| 2004-03-22 | 1,665 | 1,670 | 1,650 | 1,660 | 91,000 | 1,660 |
| 2004-03-19 | 1,649 | 1,656 | 1,642 | 1,649 | 77,000 | 1,649 |
| 2004-03-18 | 1,672 | 1,674 | 1,642 | 1,650 | 310,000 | 1,650 |
| 2004-03-17 | 1,665 | 1,682 | 1,651 | 1,673 | 191,000 | 1,673 |
| 2004-03-16 | 1,699 | 1,704 | 1,665 | 1,667 | 173,000 | 1,667 |
| 2004-03-15 | 1,706 | 1,714 | 1,700 | 1,705 | 113,000 | 1,705 |
| 2004-03-12 | 1,665 | 1,695 | 1,665 | 1,694 | 271,000 | 1,694 |
| 2004-03-11 | 1,675 | 1,682 | 1,660 | 1,681 | 150,000 | 1,681 |
| 2004-03-10 | 1,672 | 1,684 | 1,671 | 1,679 | 89,000 | 1,679 |
| 2004-03-09 | 1,676 | 1,695 | 1,676 | 1,680 | 212,000 | 1,680 |
| 2004-03-08 | 1,676 | 1,710 | 1,672 | 1,698 | 126,000 | 1,698 |
| 2004-03-05 | 1,696 | 1,698 | 1,665 | 1,687 | 115,000 | 1,687 |
| 2004-03-04 | 1,695 | 1,701 | 1,682 | 1,695 | 254,000 | 1,695 |
| 2004-03-03 | 1,650 | 1,680 | 1,648 | 1,668 | 272,000 | 1,668 |
| 2004-03-02 | 1,648 | 1,654 | 1,636 | 1,650 | 143,000 | 1,650 |
| 2004-03-01 | 1,635 | 1,649 | 1,631 | 1,648 | 185,000 | 1,648 |
| 2004-02-27 | 1,625 | 1,630 | 1,600 | 1,623 | 105,000 | 1,623 |
| 2004-02-26 | 1,597 | 1,611 | 1,597 | 1,610 | 49,000 | 1,610 |
| 2004-02-25 | 1,600 | 1,605 | 1,590 | 1,594 | 102,000 | 1,594 |
| 2004-02-24 | 1,640 | 1,640 | 1,609 | 1,610 | 207,000 | 1,610 |
| 2004-02-23 | 1,599 | 1,645 | 1,599 | 1,642 | 236,000 | 1,642 |
| 2004-02-20 | 1,595 | 1,605 | 1,583 | 1,588 | 57,000 | 1,588 |
| 2004-02-19 | 1,616 | 1,616 | 1,587 | 1,595 | 146,000 | 1,595 |
| 2004-02-18 | 1,624 | 1,629 | 1,611 | 1,619 | 226,000 | 1,619 |
| 2004-02-17 | 1,580 | 1,611 | 1,580 | 1,595 | 292,000 | 1,595 |
| 2004-02-16 | 1,575 | 1,587 | 1,567 | 1,568 | 69,000 | 1,568 |
| 2004-02-13 | 1,575 | 1,575 | 1,564 | 1,567 | 60,000 | 1,567 |
| 2004-02-12 | 1,564 | 1,587 | 1,551 | 1,560 | 98,000 | 1,560 |
| 2004-02-10 | 1,600 | 1,600 | 1,561 | 1,563 | 161,000 | 1,563 |
| 2004-02-09 | 1,641 | 1,652 | 1,611 | 1,615 | 93,000 | 1,615 |
| 2004-02-06 | 1,625 | 1,650 | 1,625 | 1,635 | 78,000 | 1,635 |
| 2004-02-05 | 1,664 | 1,670 | 1,635 | 1,642 | 92,000 | 1,642 |
| 2004-02-04 | 1,689 | 1,689 | 1,661 | 1,664 | 119,000 | 1,664 |
| 2004-02-03 | 1,695 | 1,695 | 1,670 | 1,677 | 136,000 | 1,677 |
| 2004-02-02 | 1,655 | 1,695 | 1,653 | 1,681 | 135,000 | 1,681 |
| 2004-01-30 | 1,646 | 1,660 | 1,646 | 1,654 | 113,000 | 1,654 |
| 2004-01-29 | 1,680 | 1,680 | 1,650 | 1,654 | 118,000 | 1,654 |
| 2004-01-28 | 1,710 | 1,710 | 1,681 | 1,688 | 108,000 | 1,688 |
| 2004-01-27 | 1,735 | 1,740 | 1,710 | 1,714 | 133,000 | 1,714 |
| 2004-01-26 | 1,745 | 1,746 | 1,728 | 1,735 | 83,000 | 1,735 |
| 2004-01-23 | 1,769 | 1,775 | 1,750 | 1,759 | 108,000 | 1,759 |
| 2004-01-22 | 1,770 | 1,779 | 1,761 | 1,768 | 160,000 | 1,768 |
| 2004-01-21 | 1,730 | 1,770 | 1,730 | 1,760 | 169,000 | 1,760 |
| 2004-01-20 | 1,722 | 1,750 | 1,722 | 1,730 | 74,000 | 1,730 |
| 2004-01-19 | 1,745 | 1,755 | 1,730 | 1,730 | 71,000 | 1,730 |
| 2004-01-16 | 1,740 | 1,740 | 1,716 | 1,725 | 87,000 | 1,725 |
| 2004-01-15 | 1,755 | 1,760 | 1,731 | 1,731 | 123,000 | 1,731 |
| 2004-01-14 | 1,745 | 1,745 | 1,725 | 1,725 | 285,000 | 1,725 |
| 2004-01-13 | 1,795 | 1,795 | 1,771 | 1,775 | 98,000 | 1,775 |
| 2004-01-09 | 1,820 | 1,821 | 1,782 | 1,782 | 157,000 | 1,782 |
| 2004-01-08 | 1,801 | 1,830 | 1,793 | 1,794 | 364,000 | 1,794 |
| 2004-01-07 | 1,746 | 1,750 | 1,725 | 1,737 | 118,000 | 1,737 |
| 2004-01-06 | 1,770 | 1,770 | 1,740 | 1,749 | 217,000 | 1,749 |
| 2004-01-05 | 1,730 | 1,745 | 1,699 | 1,745 | 73,000 | 1,745 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
