8015 豊田通商(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 | 1,578 | 1,584 | 1,571 | 1,581 | 240,000 | 1,581 |
| 2004-12-29 | 1,567 | 1,580 | 1,552 | 1,560 | 403,000 | 1,560 |
| 2004-12-28 | 1,545 | 1,578 | 1,543 | 1,573 | 362,000 | 1,573 |
| 2004-12-27 | 1,559 | 1,560 | 1,541 | 1,547 | 325,000 | 1,547 |
| 2004-12-24 | 1,535 | 1,560 | 1,535 | 1,544 | 689,000 | 1,544 |
| 2004-12-22 | 1,564 | 1,569 | 1,528 | 1,528 | 883,000 | 1,528 |
| 2004-12-21 | 1,560 | 1,574 | 1,553 | 1,556 | 694,000 | 1,556 |
| 2004-12-20 | 1,562 | 1,567 | 1,553 | 1,555 | 528,000 | 1,555 |
| 2004-12-17 | 1,560 | 1,583 | 1,555 | 1,569 | 639,000 | 1,569 |
| 2004-12-16 | 1,564 | 1,578 | 1,558 | 1,559 | 732,000 | 1,559 |
| 2004-12-15 | 1,578 | 1,580 | 1,553 | 1,562 | 1,197,000 | 1,562 |
| 2004-12-14 | 1,574 | 1,595 | 1,565 | 1,595 | 856,000 | 1,595 |
| 2004-12-13 | 1,585 | 1,600 | 1,579 | 1,582 | 841,000 | 1,582 |
| 2004-12-10 | 1,566 | 1,589 | 1,540 | 1,579 | 1,412,000 | 1,579 |
| 2004-12-09 | 1,551 | 1,551 | 1,532 | 1,536 | 479,000 | 1,536 |
| 2004-12-08 | 1,529 | 1,558 | 1,526 | 1,558 | 517,000 | 1,558 |
| 2004-12-07 | 1,543 | 1,550 | 1,536 | 1,545 | 369,000 | 1,545 |
| 2004-12-06 | 1,540 | 1,554 | 1,528 | 1,554 | 709,000 | 1,554 |
| 2004-12-03 | 1,542 | 1,565 | 1,542 | 1,556 | 401,000 | 1,556 |
| 2004-12-02 | 1,570 | 1,570 | 1,547 | 1,560 | 322,000 | 1,560 |
| 2004-12-01 | 1,522 | 1,565 | 1,510 | 1,550 | 662,000 | 1,550 |
| 2004-11-30 | 1,555 | 1,563 | 1,540 | 1,551 | 432,000 | 1,551 |
| 2004-11-29 | 1,550 | 1,572 | 1,540 | 1,567 | 961,000 | 1,567 |
| 2004-11-26 | 1,464 | 1,531 | 1,464 | 1,511 | 953,000 | 1,511 |
| 2004-11-25 | 1,440 | 1,479 | 1,423 | 1,473 | 1,105,000 | 1,473 |
| 2004-11-24 | 1,448 | 1,468 | 1,447 | 1,460 | 1,058,000 | 1,460 |
| 2004-11-22 | 1,484 | 1,495 | 1,466 | 1,468 | 636,000 | 1,468 |
| 2004-11-19 | 1,530 | 1,550 | 1,515 | 1,544 | 561,000 | 1,544 |
| 2004-11-18 | 1,540 | 1,555 | 1,512 | 1,521 | 718,000 | 1,521 |
| 2004-11-17 | 1,481 | 1,550 | 1,481 | 1,536 | 742,000 | 1,536 |
| 2004-11-16 | 1,530 | 1,530 | 1,496 | 1,511 | 591,000 | 1,511 |
| 2004-11-15 | 1,505 | 1,540 | 1,505 | 1,529 | 661,000 | 1,529 |
| 2004-11-12 | 1,468 | 1,500 | 1,459 | 1,498 | 735,000 | 1,498 |
| 2004-11-11 | 1,487 | 1,491 | 1,465 | 1,469 | 773,000 | 1,469 |
| 2004-11-10 | 1,490 | 1,508 | 1,486 | 1,495 | 534,000 | 1,495 |
| 2004-11-09 | 1,499 | 1,519 | 1,484 | 1,515 | 1,042,000 | 1,515 |
| 2004-11-08 | 1,520 | 1,549 | 1,508 | 1,520 | 1,076,000 | 1,520 |
| 2004-11-05 | 1,494 | 1,560 | 1,484 | 1,550 | 1,342,000 | 1,550 |
| 2004-11-04 | 1,494 | 1,495 | 1,470 | 1,474 | 672,000 | 1,474 |
| 2004-11-02 | 1,400 | 1,475 | 1,400 | 1,474 | 881,000 | 1,474 |
| 2004-11-01 | 1,361 | 1,417 | 1,361 | 1,407 | 956,000 | 1,407 |
| 2004-10-29 | 1,400 | 1,420 | 1,377 | 1,397 | 1,054,000 | 1,397 |
| 2004-10-28 | 1,390 | 1,435 | 1,384 | 1,430 | 832,000 | 1,430 |
| 2004-10-27 | 1,392 | 1,398 | 1,375 | 1,376 | 494,000 | 1,376 |
| 2004-10-26 | 1,400 | 1,416 | 1,370 | 1,390 | 848,000 | 1,390 |
| 2004-10-25 | 1,340 | 1,415 | 1,336 | 1,400 | 790,000 | 1,400 |
| 2004-10-22 | 1,346 | 1,393 | 1,325 | 1,381 | 1,436,000 | 1,381 |
| 2004-10-21 | 1,300 | 1,310 | 1,284 | 1,297 | 1,319,000 | 1,297 |
| 2004-10-20 | 1,252 | 1,260 | 1,233 | 1,239 | 381,000 | 1,239 |
| 2004-10-19 | 1,228 | 1,268 | 1,226 | 1,261 | 284,000 | 1,261 |
| 2004-10-18 | 1,248 | 1,248 | 1,233 | 1,246 | 404,000 | 1,246 |
| 2004-10-15 | 1,210 | 1,253 | 1,208 | 1,240 | 403,000 | 1,240 |
| 2004-10-14 | 1,256 | 1,256 | 1,228 | 1,233 | 318,000 | 1,233 |
| 2004-10-13 | 1,275 | 1,287 | 1,258 | 1,264 | 390,000 | 1,264 |
| 2004-10-12 | 1,289 | 1,289 | 1,255 | 1,275 | 277,000 | 1,275 |
| 2004-10-08 | 1,287 | 1,297 | 1,276 | 1,288 | 375,000 | 1,288 |
| 2004-10-07 | 1,270 | 1,288 | 1,266 | 1,288 | 294,000 | 1,288 |
| 2004-10-06 | 1,244 | 1,265 | 1,232 | 1,254 | 439,000 | 1,254 |
| 2004-10-05 | 1,249 | 1,263 | 1,242 | 1,263 | 364,000 | 1,263 |
| 2004-10-04 | 1,250 | 1,255 | 1,228 | 1,250 | 396,000 | 1,250 |
| 2004-10-01 | 1,216 | 1,257 | 1,216 | 1,249 | 574,000 | 1,249 |
| 2004-09-30 | 1,219 | 1,235 | 1,216 | 1,223 | 353,000 | 1,223 |
| 2004-09-29 | 1,209 | 1,219 | 1,192 | 1,209 | 348,000 | 1,209 |
| 2004-09-28 | 1,191 | 1,213 | 1,191 | 1,195 | 207,000 | 1,195 |
| 2004-09-27 | 1,213 | 1,226 | 1,198 | 1,205 | 224,000 | 1,205 |
| 2004-09-24 | 1,206 | 1,212 | 1,191 | 1,210 | 349,000 | 1,210 |
| 2004-09-22 | 1,232 | 1,236 | 1,205 | 1,235 | 320,000 | 1,235 |
| 2004-09-21 | 1,230 | 1,234 | 1,222 | 1,231 | 464,000 | 1,231 |
| 2004-09-17 | 1,209 | 1,229 | 1,197 | 1,226 | 571,000 | 1,226 |
| 2004-09-16 | 1,171 | 1,203 | 1,171 | 1,197 | 507,000 | 1,197 |
| 2004-09-15 | 1,196 | 1,199 | 1,185 | 1,185 | 260,000 | 1,185 |
| 2004-09-14 | 1,200 | 1,230 | 1,200 | 1,204 | 681,000 | 1,204 |
| 2004-09-13 | 1,167 | 1,195 | 1,167 | 1,192 | 362,000 | 1,192 |
| 2004-09-10 | 1,120 | 1,165 | 1,120 | 1,153 | 768,000 | 1,153 |
| 2004-09-09 | 1,153 | 1,167 | 1,140 | 1,140 | 342,000 | 1,140 |
| 2004-09-08 | 1,165 | 1,180 | 1,153 | 1,155 | 309,000 | 1,155 |
| 2004-09-07 | 1,172 | 1,179 | 1,160 | 1,160 | 393,000 | 1,160 |
| 2004-09-06 | 1,156 | 1,186 | 1,156 | 1,180 | 276,000 | 1,180 |
| 2004-09-03 | 1,161 | 1,184 | 1,151 | 1,156 | 371,000 | 1,156 |
| 2004-09-02 | 1,185 | 1,189 | 1,168 | 1,179 | 167,000 | 1,179 |
| 2004-09-01 | 1,190 | 1,200 | 1,182 | 1,185 | 331,000 | 1,185 |
| 2004-08-31 | 1,168 | 1,189 | 1,168 | 1,183 | 127,000 | 1,183 |
| 2004-08-30 | 1,196 | 1,198 | 1,181 | 1,188 | 258,000 | 1,188 |
| 2004-08-27 | 1,176 | 1,196 | 1,170 | 1,195 | 509,000 | 1,195 |
| 2004-08-26 | 1,157 | 1,178 | 1,152 | 1,175 | 515,000 | 1,175 |
| 2004-08-25 | 1,125 | 1,154 | 1,125 | 1,152 | 282,000 | 1,152 |
| 2004-08-24 | 1,141 | 1,142 | 1,122 | 1,132 | 114,000 | 1,132 |
| 2004-08-23 | 1,125 | 1,157 | 1,125 | 1,148 | 209,000 | 1,148 |
| 2004-08-20 | 1,129 | 1,130 | 1,116 | 1,116 | 172,000 | 1,116 |
| 2004-08-19 | 1,107 | 1,130 | 1,104 | 1,129 | 153,000 | 1,129 |
| 2004-08-18 | 1,103 | 1,111 | 1,099 | 1,107 | 218,000 | 1,107 |
| 2004-08-17 | 1,094 | 1,109 | 1,082 | 1,102 | 137,000 | 1,102 |
| 2004-08-16 | 1,105 | 1,105 | 1,077 | 1,093 | 275,000 | 1,093 |
| 2004-08-13 | 1,121 | 1,121 | 1,104 | 1,104 | 230,000 | 1,104 |
| 2004-08-12 | 1,127 | 1,137 | 1,122 | 1,125 | 179,000 | 1,125 |
| 2004-08-11 | 1,130 | 1,135 | 1,119 | 1,135 | 225,000 | 1,135 |
| 2004-08-10 | 1,117 | 1,122 | 1,106 | 1,114 | 155,000 | 1,114 |
| 2004-08-09 | 1,100 | 1,130 | 1,100 | 1,125 | 158,000 | 1,125 |
| 2004-08-06 | 1,115 | 1,135 | 1,103 | 1,131 | 345,000 | 1,131 |
| 2004-08-05 | 1,130 | 1,141 | 1,130 | 1,135 | 221,000 | 1,135 |
| 2004-08-04 | 1,130 | 1,143 | 1,110 | 1,132 | 472,000 | 1,132 |
| 2004-08-03 | 1,152 | 1,153 | 1,095 | 1,127 | 432,000 | 1,127 |
| 2004-08-02 | 1,160 | 1,165 | 1,151 | 1,164 | 418,000 | 1,164 |
| 2004-07-30 | 1,149 | 1,160 | 1,136 | 1,160 | 619,000 | 1,160 |
| 2004-07-29 | 1,120 | 1,138 | 1,101 | 1,138 | 349,000 | 1,138 |
| 2004-07-28 | 1,118 | 1,119 | 1,102 | 1,119 | 179,000 | 1,119 |
| 2004-07-27 | 1,110 | 1,113 | 1,090 | 1,090 | 205,000 | 1,090 |
| 2004-07-26 | 1,115 | 1,129 | 1,102 | 1,102 | 258,000 | 1,102 |
| 2004-07-23 | 1,130 | 1,138 | 1,121 | 1,135 | 245,000 | 1,135 |
| 2004-07-22 | 1,129 | 1,149 | 1,109 | 1,133 | 428,000 | 1,133 |
| 2004-07-21 | 1,116 | 1,134 | 1,107 | 1,129 | 316,000 | 1,129 |
| 2004-07-20 | 1,120 | 1,120 | 1,100 | 1,105 | 186,000 | 1,105 |
| 2004-07-16 | 1,112 | 1,126 | 1,092 | 1,125 | 357,000 | 1,125 |
| 2004-07-15 | 1,112 | 1,118 | 1,075 | 1,092 | 546,000 | 1,092 |
| 2004-07-14 | 1,150 | 1,151 | 1,130 | 1,132 | 661,000 | 1,132 |
| 2004-07-13 | 1,131 | 1,152 | 1,131 | 1,141 | 696,000 | 1,141 |
| 2004-07-12 | 1,116 | 1,140 | 1,101 | 1,130 | 380,000 | 1,130 |
| 2004-07-09 | 1,075 | 1,109 | 1,075 | 1,101 | 390,000 | 1,101 |
| 2004-07-08 | 1,061 | 1,073 | 1,061 | 1,063 | 217,000 | 1,063 |
| 2004-07-07 | 1,075 | 1,076 | 1,060 | 1,072 | 182,000 | 1,072 |
| 2004-07-06 | 1,100 | 1,108 | 1,087 | 1,087 | 224,000 | 1,087 |
| 2004-07-05 | 1,105 | 1,115 | 1,085 | 1,106 | 258,000 | 1,106 |
| 2004-07-02 | 1,118 | 1,133 | 1,111 | 1,125 | 428,000 | 1,125 |
| 2004-07-01 | 1,110 | 1,120 | 1,099 | 1,113 | 387,000 | 1,113 |
| 2004-06-30 | 1,109 | 1,110 | 1,090 | 1,110 | 175,000 | 1,110 |
| 2004-06-29 | 1,110 | 1,110 | 1,095 | 1,109 | 198,000 | 1,109 |
| 2004-06-28 | 1,108 | 1,115 | 1,099 | 1,110 | 204,000 | 1,110 |
| 2004-06-25 | 1,085 | 1,110 | 1,081 | 1,098 | 464,000 | 1,098 |
| 2004-06-24 | 1,085 | 1,086 | 1,075 | 1,079 | 276,000 | 1,079 |
| 2004-06-23 | 1,095 | 1,096 | 1,081 | 1,081 | 202,000 | 1,081 |
| 2004-06-22 | 1,080 | 1,094 | 1,075 | 1,094 | 360,000 | 1,094 |
| 2004-06-21 | 1,079 | 1,089 | 1,077 | 1,082 | 445,000 | 1,082 |
| 2004-06-18 | 1,078 | 1,078 | 1,043 | 1,063 | 307,000 | 1,063 |
| 2004-06-17 | 1,075 | 1,087 | 1,069 | 1,077 | 163,000 | 1,077 |
| 2004-06-16 | 1,079 | 1,092 | 1,071 | 1,087 | 150,000 | 1,087 |
| 2004-06-15 | 1,094 | 1,094 | 1,067 | 1,067 | 172,000 | 1,067 |
| 2004-06-14 | 1,097 | 1,105 | 1,091 | 1,095 | 223,000 | 1,095 |
| 2004-06-11 | 1,100 | 1,106 | 1,094 | 1,097 | 956,000 | 1,097 |
| 2004-06-10 | 1,065 | 1,095 | 1,060 | 1,090 | 475,000 | 1,090 |
| 2004-06-09 | 1,050 | 1,071 | 1,050 | 1,064 | 378,000 | 1,064 |
| 2004-06-08 | 1,045 | 1,050 | 1,035 | 1,050 | 240,000 | 1,050 |
| 2004-06-07 | 1,035 | 1,055 | 1,031 | 1,043 | 295,000 | 1,043 |
| 2004-06-04 | 1,034 | 1,040 | 1,017 | 1,035 | 275,000 | 1,035 |
| 2004-06-03 | 1,044 | 1,055 | 1,011 | 1,014 | 369,000 | 1,014 |
| 2004-06-02 | 1,038 | 1,044 | 1,015 | 1,044 | 254,000 | 1,044 |
| 2004-06-01 | 1,026 | 1,039 | 1,015 | 1,039 | 302,000 | 1,039 |
| 2004-05-31 | 1,025 | 1,035 | 993 | 1,026 | 395,000 | 1,026 |
| 2004-05-28 | 988 | 1,014 | 985 | 1,014 | 414,000 | 1,014 |
| 2004-05-27 | 1,006 | 1,014 | 965 | 978 | 568,000 | 978 |
| 2004-05-26 | 1,007 | 1,021 | 1,000 | 1,006 | 184,000 | 1,006 |
| 2004-05-25 | 1,015 | 1,029 | 994 | 1,006 | 330,000 | 1,006 |
| 2004-05-24 | 1,009 | 1,035 | 1,003 | 1,023 | 268,000 | 1,023 |
| 2004-05-21 | 989 | 1,033 | 989 | 1,029 | 223,000 | 1,029 |
| 2004-05-20 | 990 | 1,020 | 961 | 999 | 306,000 | 999 |
| 2004-05-19 | 983 | 995 | 951 | 990 | 309,000 | 990 |
| 2004-05-18 | 936 | 977 | 930 | 963 | 234,000 | 963 |
| 2004-05-17 | 970 | 970 | 925 | 926 | 387,000 | 926 |
| 2004-05-14 | 985 | 990 | 962 | 970 | 494,000 | 970 |
| 2004-05-13 | 1,056 | 1,056 | 981 | 991 | 503,000 | 991 |
| 2004-05-12 | 1,005 | 1,058 | 997 | 1,039 | 885,000 | 1,039 |
| 2004-05-11 | 947 | 986 | 947 | 967 | 509,000 | 967 |
| 2004-05-10 | 1,022 | 1,022 | 920 | 937 | 472,000 | 937 |
| 2004-05-07 | 1,015 | 1,040 | 1,015 | 1,015 | 383,000 | 1,015 |
| 2004-05-06 | 1,080 | 1,081 | 1,040 | 1,040 | 363,000 | 1,040 |
| 2004-04-30 | 1,080 | 1,094 | 1,061 | 1,082 | 487,000 | 1,082 |
| 2004-04-28 | 1,080 | 1,110 | 1,080 | 1,100 | 588,000 | 1,100 |
| 2004-04-27 | 1,092 | 1,118 | 1,076 | 1,118 | 667,000 | 1,118 |
| 2004-04-26 | 1,090 | 1,096 | 1,077 | 1,083 | 363,000 | 1,083 |
| 2004-04-23 | 1,080 | 1,086 | 1,065 | 1,081 | 552,000 | 1,081 |
| 2004-04-22 | 1,087 | 1,089 | 1,061 | 1,061 | 529,000 | 1,061 |
| 2004-04-21 | 1,072 | 1,089 | 1,063 | 1,086 | 404,000 | 1,086 |
| 2004-04-20 | 1,069 | 1,083 | 1,058 | 1,073 | 450,000 | 1,073 |
| 2004-04-19 | 1,084 | 1,089 | 1,030 | 1,050 | 361,000 | 1,050 |
| 2004-04-16 | 1,085 | 1,090 | 1,060 | 1,081 | 424,000 | 1,081 |
| 2004-04-15 | 1,090 | 1,092 | 1,052 | 1,059 | 567,000 | 1,059 |
| 2004-04-14 | 1,068 | 1,089 | 1,061 | 1,089 | 426,000 | 1,089 |
| 2004-04-13 | 1,099 | 1,100 | 1,078 | 1,078 | 357,000 | 1,078 |
| 2004-04-12 | 1,091 | 1,100 | 1,083 | 1,087 | 362,000 | 1,087 |
| 2004-04-09 | 1,073 | 1,086 | 1,044 | 1,071 | 656,000 | 1,071 |
| 2004-04-08 | 1,089 | 1,100 | 1,083 | 1,094 | 582,000 | 1,094 |
| 2004-04-07 | 1,107 | 1,108 | 1,083 | 1,089 | 504,000 | 1,089 |
| 2004-04-06 | 1,120 | 1,135 | 1,086 | 1,107 | 859,000 | 1,107 |
| 2004-04-05 | 1,142 | 1,150 | 1,117 | 1,120 | 851,000 | 1,120 |
| 2004-04-02 | 1,133 | 1,140 | 1,121 | 1,132 | 658,000 | 1,132 |
| 2004-04-01 | 1,090 | 1,145 | 1,085 | 1,142 | 872,000 | 1,142 |
| 2004-03-31 | 1,078 | 1,107 | 1,073 | 1,107 | 719,000 | 1,107 |
| 2004-03-30 | 1,095 | 1,108 | 1,066 | 1,088 | 496,000 | 1,088 |
| 2004-03-29 | 1,097 | 1,104 | 1,083 | 1,093 | 528,000 | 1,093 |
| 2004-03-26 | 1,103 | 1,103 | 1,080 | 1,097 | 491,000 | 1,097 |
| 2004-03-25 | 1,110 | 1,115 | 1,072 | 1,087 | 496,000 | 1,087 |
| 2004-03-24 | 1,095 | 1,124 | 1,086 | 1,111 | 600,000 | 1,111 |
| 2004-03-23 | 1,060 | 1,094 | 1,052 | 1,091 | 518,000 | 1,091 |
| 2004-03-22 | 1,099 | 1,099 | 1,070 | 1,072 | 370,000 | 1,072 |
| 2004-03-19 | 1,085 | 1,106 | 1,074 | 1,103 | 1,078,000 | 1,103 |
| 2004-03-18 | 1,100 | 1,100 | 1,060 | 1,081 | 1,332,000 | 1,081 |
| 2004-03-17 | 1,039 | 1,068 | 1,037 | 1,068 | 1,112,000 | 1,068 |
| 2004-03-16 | 1,029 | 1,044 | 1,022 | 1,030 | 758,000 | 1,030 |
| 2004-03-15 | 1,030 | 1,033 | 1,010 | 1,028 | 1,009,000 | 1,028 |
| 2004-03-12 | 1,006 | 1,044 | 982 | 1,036 | 3,293,000 | 1,036 |
| 2004-03-11 | 1,006 | 1,027 | 1,005 | 1,005 | 849,000 | 1,005 |
| 2004-03-10 | 1,030 | 1,032 | 1,011 | 1,021 | 355,000 | 1,021 |
| 2004-03-09 | 1,040 | 1,046 | 1,010 | 1,036 | 503,000 | 1,036 |
| 2004-03-08 | 1,024 | 1,074 | 1,021 | 1,060 | 1,067,000 | 1,060 |
| 2004-03-05 | 976 | 1,002 | 975 | 1,000 | 843,000 | 1,000 |
| 2004-03-04 | 969 | 986 | 962 | 976 | 1,164,000 | 976 |
| 2004-03-03 | 987 | 1,010 | 975 | 975 | 560,000 | 975 |
| 2004-03-02 | 1,000 | 1,007 | 976 | 1,007 | 439,000 | 1,007 |
| 2004-03-01 | 959 | 994 | 959 | 993 | 558,000 | 993 |
| 2004-02-27 | 938 | 972 | 935 | 969 | 517,000 | 969 |
| 2004-02-26 | 922 | 948 | 922 | 948 | 316,000 | 948 |
| 2004-02-25 | 945 | 945 | 912 | 921 | 505,000 | 921 |
| 2004-02-24 | 944 | 975 | 944 | 954 | 435,000 | 954 |
| 2004-02-23 | 937 | 949 | 937 | 944 | 118,000 | 944 |
| 2004-02-20 | 940 | 948 | 927 | 927 | 250,000 | 927 |
| 2004-02-19 | 928 | 940 | 928 | 928 | 162,000 | 928 |
| 2004-02-18 | 928 | 938 | 924 | 925 | 305,000 | 925 |
| 2004-02-17 | 941 | 941 | 925 | 932 | 317,000 | 932 |
| 2004-02-16 | 935 | 954 | 917 | 947 | 284,000 | 947 |
| 2004-02-13 | 925 | 945 | 916 | 935 | 308,000 | 935 |
| 2004-02-12 | 925 | 935 | 923 | 926 | 317,000 | 926 |
| 2004-02-10 | 935 | 944 | 923 | 923 | 445,000 | 923 |
| 2004-02-09 | 929 | 939 | 928 | 935 | 391,000 | 935 |
| 2004-02-06 | 916 | 920 | 910 | 919 | 157,000 | 919 |
| 2004-02-05 | 900 | 910 | 900 | 906 | 259,000 | 906 |
| 2004-02-04 | 925 | 925 | 902 | 903 | 345,000 | 903 |
| 2004-02-03 | 924 | 930 | 902 | 915 | 368,000 | 915 |
| 2004-02-02 | 915 | 927 | 914 | 919 | 251,000 | 919 |
| 2004-01-30 | 902 | 910 | 899 | 905 | 276,000 | 905 |
| 2004-01-29 | 919 | 919 | 890 | 904 | 439,000 | 904 |
| 2004-01-28 | 930 | 930 | 915 | 921 | 275,000 | 921 |
| 2004-01-27 | 940 | 944 | 931 | 931 | 285,000 | 931 |
| 2004-01-26 | 945 | 948 | 931 | 938 | 199,000 | 938 |
| 2004-01-23 | 951 | 951 | 936 | 942 | 227,000 | 942 |
| 2004-01-22 | 952 | 959 | 941 | 941 | 356,000 | 941 |
| 2004-01-21 | 959 | 960 | 951 | 951 | 262,000 | 951 |
| 2004-01-20 | 960 | 961 | 953 | 955 | 455,000 | 955 |
| 2004-01-19 | 940 | 960 | 940 | 957 | 361,000 | 957 |
| 2004-01-16 | 935 | 945 | 920 | 930 | 352,000 | 930 |
| 2004-01-15 | 957 | 957 | 935 | 936 | 330,000 | 936 |
| 2004-01-14 | 955 | 956 | 946 | 950 | 281,000 | 950 |
| 2004-01-13 | 970 | 975 | 951 | 958 | 333,000 | 958 |
| 2004-01-09 | 1,005 | 1,005 | 987 | 990 | 177,000 | 990 |
| 2004-01-08 | 1,001 | 1,014 | 996 | 1,009 | 297,000 | 1,009 |
| 2004-01-07 | 1,006 | 1,025 | 1,000 | 1,005 | 266,000 | 1,005 |
| 2004-01-06 | 1,030 | 1,042 | 1,004 | 1,005 | 225,000 | 1,005 |
| 2004-01-05 | 1,053 | 1,053 | 1,020 | 1,029 | 120,000 | 1,029 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
