8060 キヤノンマーケティングジャパン(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 | 1,530 | 1,548 | 1,527 | 1,531 | 82,000 | 1,531 |
| 2004-12-29 | 1,528 | 1,529 | 1,512 | 1,527 | 173,000 | 1,527 |
| 2004-12-28 | 1,515 | 1,524 | 1,515 | 1,520 | 109,000 | 1,520 |
| 2004-12-27 | 1,512 | 1,529 | 1,510 | 1,518 | 189,000 | 1,518 |
| 2004-12-24 | 1,496 | 1,527 | 1,492 | 1,512 | 235,000 | 1,512 |
| 2004-12-22 | 1,498 | 1,498 | 1,485 | 1,488 | 367,000 | 1,488 |
| 2004-12-21 | 1,498 | 1,510 | 1,498 | 1,501 | 203,000 | 1,501 |
| 2004-12-20 | 1,485 | 1,495 | 1,484 | 1,490 | 302,000 | 1,490 |
| 2004-12-17 | 1,486 | 1,496 | 1,485 | 1,491 | 320,000 | 1,491 |
| 2004-12-16 | 1,492 | 1,492 | 1,481 | 1,485 | 299,000 | 1,485 |
| 2004-12-15 | 1,485 | 1,491 | 1,480 | 1,489 | 501,000 | 1,489 |
| 2004-12-14 | 1,441 | 1,477 | 1,441 | 1,477 | 275,000 | 1,477 |
| 2004-12-13 | 1,443 | 1,453 | 1,443 | 1,443 | 168,000 | 1,443 |
| 2004-12-10 | 1,457 | 1,462 | 1,445 | 1,458 | 294,000 | 1,458 |
| 2004-12-09 | 1,442 | 1,445 | 1,435 | 1,443 | 134,000 | 1,443 |
| 2004-12-08 | 1,443 | 1,449 | 1,439 | 1,449 | 125,000 | 1,449 |
| 2004-12-07 | 1,458 | 1,465 | 1,443 | 1,443 | 164,000 | 1,443 |
| 2004-12-06 | 1,430 | 1,460 | 1,428 | 1,460 | 219,000 | 1,460 |
| 2004-12-03 | 1,458 | 1,474 | 1,451 | 1,452 | 234,000 | 1,452 |
| 2004-12-02 | 1,475 | 1,480 | 1,469 | 1,476 | 166,000 | 1,476 |
| 2004-12-01 | 1,475 | 1,475 | 1,451 | 1,462 | 146,000 | 1,462 |
| 2004-11-30 | 1,461 | 1,479 | 1,446 | 1,475 | 239,000 | 1,475 |
| 2004-11-29 | 1,441 | 1,460 | 1,440 | 1,460 | 173,000 | 1,460 |
| 2004-11-26 | 1,433 | 1,455 | 1,429 | 1,440 | 275,000 | 1,440 |
| 2004-11-25 | 1,412 | 1,431 | 1,408 | 1,426 | 148,000 | 1,426 |
| 2004-11-24 | 1,417 | 1,423 | 1,408 | 1,417 | 104,000 | 1,417 |
| 2004-11-22 | 1,429 | 1,429 | 1,396 | 1,406 | 137,000 | 1,406 |
| 2004-11-19 | 1,422 | 1,435 | 1,422 | 1,434 | 109,000 | 1,434 |
| 2004-11-18 | 1,435 | 1,442 | 1,412 | 1,414 | 112,000 | 1,414 |
| 2004-11-17 | 1,437 | 1,442 | 1,421 | 1,426 | 90,000 | 1,426 |
| 2004-11-16 | 1,452 | 1,463 | 1,432 | 1,436 | 148,000 | 1,436 |
| 2004-11-15 | 1,441 | 1,460 | 1,441 | 1,452 | 153,000 | 1,452 |
| 2004-11-12 | 1,429 | 1,445 | 1,428 | 1,441 | 144,000 | 1,441 |
| 2004-11-11 | 1,437 | 1,443 | 1,433 | 1,433 | 264,000 | 1,433 |
| 2004-11-10 | 1,438 | 1,446 | 1,435 | 1,436 | 151,000 | 1,436 |
| 2004-11-09 | 1,435 | 1,447 | 1,435 | 1,440 | 111,000 | 1,440 |
| 2004-11-08 | 1,438 | 1,444 | 1,434 | 1,434 | 83,000 | 1,434 |
| 2004-11-05 | 1,429 | 1,440 | 1,420 | 1,439 | 175,000 | 1,439 |
| 2004-11-04 | 1,424 | 1,424 | 1,411 | 1,412 | 135,000 | 1,412 |
| 2004-11-02 | 1,396 | 1,404 | 1,390 | 1,404 | 156,000 | 1,404 |
| 2004-11-01 | 1,391 | 1,407 | 1,376 | 1,389 | 255,000 | 1,389 |
| 2004-10-29 | 1,435 | 1,435 | 1,386 | 1,397 | 426,000 | 1,397 |
| 2004-10-28 | 1,418 | 1,440 | 1,413 | 1,436 | 208,000 | 1,436 |
| 2004-10-27 | 1,375 | 1,397 | 1,355 | 1,393 | 297,000 | 1,393 |
| 2004-10-26 | 1,398 | 1,407 | 1,371 | 1,376 | 377,000 | 1,376 |
| 2004-10-25 | 1,376 | 1,390 | 1,376 | 1,390 | 134,000 | 1,390 |
| 2004-10-22 | 1,410 | 1,419 | 1,400 | 1,415 | 132,000 | 1,415 |
| 2004-10-21 | 1,414 | 1,424 | 1,392 | 1,404 | 166,000 | 1,404 |
| 2004-10-20 | 1,435 | 1,435 | 1,412 | 1,413 | 185,000 | 1,413 |
| 2004-10-19 | 1,433 | 1,453 | 1,412 | 1,449 | 249,000 | 1,449 |
| 2004-10-18 | 1,410 | 1,426 | 1,403 | 1,425 | 135,000 | 1,425 |
| 2004-10-15 | 1,411 | 1,427 | 1,406 | 1,420 | 122,000 | 1,420 |
| 2004-10-14 | 1,433 | 1,438 | 1,423 | 1,426 | 153,000 | 1,426 |
| 2004-10-13 | 1,440 | 1,451 | 1,440 | 1,443 | 115,000 | 1,443 |
| 2004-10-12 | 1,480 | 1,480 | 1,450 | 1,450 | 157,000 | 1,450 |
| 2004-10-08 | 1,478 | 1,478 | 1,462 | 1,468 | 151,000 | 1,468 |
| 2004-10-07 | 1,480 | 1,490 | 1,467 | 1,467 | 212,000 | 1,467 |
| 2004-10-06 | 1,469 | 1,480 | 1,467 | 1,477 | 124,000 | 1,477 |
| 2004-10-05 | 1,487 | 1,490 | 1,476 | 1,487 | 156,000 | 1,487 |
| 2004-10-04 | 1,460 | 1,493 | 1,460 | 1,486 | 289,000 | 1,486 |
| 2004-10-01 | 1,449 | 1,465 | 1,438 | 1,451 | 185,000 | 1,451 |
| 2004-09-30 | 1,449 | 1,469 | 1,439 | 1,454 | 278,000 | 1,454 |
| 2004-09-29 | 1,435 | 1,446 | 1,425 | 1,434 | 310,000 | 1,434 |
| 2004-09-28 | 1,423 | 1,445 | 1,410 | 1,421 | 577,000 | 1,421 |
| 2004-09-27 | 1,429 | 1,438 | 1,420 | 1,423 | 430,000 | 1,423 |
| 2004-09-24 | 1,417 | 1,438 | 1,409 | 1,421 | 393,000 | 1,421 |
| 2004-09-22 | 1,404 | 1,419 | 1,404 | 1,412 | 277,000 | 1,412 |
| 2004-09-21 | 1,398 | 1,415 | 1,395 | 1,404 | 241,000 | 1,404 |
| 2004-09-17 | 1,402 | 1,404 | 1,385 | 1,387 | 149,000 | 1,387 |
| 2004-09-16 | 1,385 | 1,416 | 1,385 | 1,415 | 353,000 | 1,415 |
| 2004-09-15 | 1,405 | 1,412 | 1,391 | 1,405 | 307,000 | 1,405 |
| 2004-09-14 | 1,383 | 1,403 | 1,380 | 1,402 | 239,000 | 1,402 |
| 2004-09-13 | 1,366 | 1,392 | 1,366 | 1,381 | 229,000 | 1,381 |
| 2004-09-10 | 1,376 | 1,392 | 1,360 | 1,386 | 418,000 | 1,386 |
| 2004-09-09 | 1,394 | 1,397 | 1,373 | 1,377 | 204,000 | 1,377 |
| 2004-09-08 | 1,401 | 1,407 | 1,390 | 1,392 | 152,000 | 1,392 |
| 2004-09-07 | 1,416 | 1,419 | 1,383 | 1,399 | 443,000 | 1,399 |
| 2004-09-06 | 1,398 | 1,414 | 1,369 | 1,406 | 341,000 | 1,406 |
| 2004-09-03 | 1,413 | 1,419 | 1,402 | 1,402 | 215,000 | 1,402 |
| 2004-09-02 | 1,397 | 1,418 | 1,397 | 1,413 | 219,000 | 1,413 |
| 2004-09-01 | 1,422 | 1,425 | 1,393 | 1,396 | 234,000 | 1,396 |
| 2004-08-31 | 1,416 | 1,427 | 1,415 | 1,423 | 142,000 | 1,423 |
| 2004-08-30 | 1,423 | 1,430 | 1,411 | 1,430 | 111,000 | 1,430 |
| 2004-08-27 | 1,412 | 1,426 | 1,409 | 1,425 | 221,000 | 1,425 |
| 2004-08-26 | 1,423 | 1,434 | 1,409 | 1,425 | 188,000 | 1,425 |
| 2004-08-25 | 1,403 | 1,420 | 1,403 | 1,419 | 132,000 | 1,419 |
| 2004-08-24 | 1,417 | 1,417 | 1,401 | 1,403 | 129,000 | 1,403 |
| 2004-08-23 | 1,425 | 1,425 | 1,416 | 1,417 | 103,000 | 1,417 |
| 2004-08-20 | 1,435 | 1,436 | 1,417 | 1,425 | 75,000 | 1,425 |
| 2004-08-19 | 1,423 | 1,438 | 1,405 | 1,426 | 273,000 | 1,426 |
| 2004-08-18 | 1,414 | 1,419 | 1,406 | 1,417 | 139,000 | 1,417 |
| 2004-08-17 | 1,405 | 1,420 | 1,400 | 1,413 | 83,000 | 1,413 |
| 2004-08-16 | 1,424 | 1,424 | 1,366 | 1,408 | 204,000 | 1,408 |
| 2004-08-13 | 1,454 | 1,454 | 1,425 | 1,434 | 148,000 | 1,434 |
| 2004-08-12 | 1,461 | 1,485 | 1,456 | 1,482 | 226,000 | 1,482 |
| 2004-08-11 | 1,472 | 1,483 | 1,459 | 1,466 | 164,000 | 1,466 |
| 2004-08-10 | 1,471 | 1,471 | 1,446 | 1,452 | 322,000 | 1,452 |
| 2004-08-09 | 1,449 | 1,465 | 1,440 | 1,460 | 231,000 | 1,460 |
| 2004-08-06 | 1,462 | 1,489 | 1,462 | 1,478 | 197,000 | 1,478 |
| 2004-08-05 | 1,495 | 1,509 | 1,483 | 1,507 | 250,000 | 1,507 |
| 2004-08-04 | 1,500 | 1,500 | 1,475 | 1,498 | 268,000 | 1,498 |
| 2004-08-03 | 1,512 | 1,515 | 1,502 | 1,505 | 241,000 | 1,505 |
| 2004-08-02 | 1,510 | 1,515 | 1,490 | 1,511 | 248,000 | 1,511 |
| 2004-07-30 | 1,500 | 1,515 | 1,483 | 1,510 | 420,000 | 1,510 |
| 2004-07-29 | 1,420 | 1,500 | 1,413 | 1,482 | 1,118,000 | 1,482 |
| 2004-07-28 | 1,417 | 1,431 | 1,398 | 1,426 | 534,000 | 1,426 |
| 2004-07-27 | 1,380 | 1,380 | 1,329 | 1,337 | 232,000 | 1,337 |
| 2004-07-26 | 1,385 | 1,395 | 1,379 | 1,380 | 284,000 | 1,380 |
| 2004-07-23 | 1,399 | 1,399 | 1,366 | 1,385 | 409,000 | 1,385 |
| 2004-07-22 | 1,364 | 1,395 | 1,361 | 1,389 | 370,000 | 1,389 |
| 2004-07-21 | 1,365 | 1,388 | 1,360 | 1,380 | 220,000 | 1,380 |
| 2004-07-20 | 1,370 | 1,375 | 1,349 | 1,353 | 613,000 | 1,353 |
| 2004-07-16 | 1,397 | 1,408 | 1,385 | 1,390 | 244,000 | 1,390 |
| 2004-07-15 | 1,434 | 1,446 | 1,413 | 1,417 | 84,000 | 1,417 |
| 2004-07-14 | 1,480 | 1,483 | 1,440 | 1,440 | 122,000 | 1,440 |
| 2004-07-13 | 1,455 | 1,471 | 1,434 | 1,460 | 169,000 | 1,460 |
| 2004-07-12 | 1,460 | 1,467 | 1,450 | 1,459 | 93,000 | 1,459 |
| 2004-07-09 | 1,437 | 1,459 | 1,437 | 1,456 | 152,000 | 1,456 |
| 2004-07-08 | 1,457 | 1,469 | 1,420 | 1,442 | 295,000 | 1,442 |
| 2004-07-07 | 1,465 | 1,465 | 1,436 | 1,437 | 203,000 | 1,437 |
| 2004-07-06 | 1,479 | 1,482 | 1,453 | 1,453 | 113,000 | 1,453 |
| 2004-07-05 | 1,500 | 1,500 | 1,467 | 1,474 | 182,000 | 1,474 |
| 2004-07-02 | 1,500 | 1,512 | 1,497 | 1,507 | 144,000 | 1,507 |
| 2004-07-01 | 1,516 | 1,535 | 1,516 | 1,527 | 172,000 | 1,527 |
| 2004-06-30 | 1,504 | 1,514 | 1,492 | 1,514 | 192,000 | 1,514 |
| 2004-06-29 | 1,500 | 1,508 | 1,490 | 1,497 | 145,000 | 1,497 |
| 2004-06-28 | 1,489 | 1,495 | 1,481 | 1,495 | 256,000 | 1,495 |
| 2004-06-25 | 1,494 | 1,494 | 1,478 | 1,489 | 172,000 | 1,489 |
| 2004-06-24 | 1,485 | 1,500 | 1,484 | 1,495 | 322,000 | 1,495 |
| 2004-06-23 | 1,469 | 1,484 | 1,465 | 1,475 | 293,000 | 1,475 |
| 2004-06-22 | 1,458 | 1,464 | 1,453 | 1,461 | 341,000 | 1,461 |
| 2004-06-21 | 1,438 | 1,464 | 1,432 | 1,458 | 378,000 | 1,458 |
| 2004-06-18 | 1,439 | 1,444 | 1,415 | 1,420 | 261,000 | 1,420 |
| 2004-06-17 | 1,438 | 1,443 | 1,422 | 1,438 | 286,000 | 1,438 |
| 2004-06-16 | 1,438 | 1,444 | 1,437 | 1,437 | 291,000 | 1,437 |
| 2004-06-15 | 1,436 | 1,440 | 1,430 | 1,437 | 311,000 | 1,437 |
| 2004-06-14 | 1,421 | 1,436 | 1,411 | 1,427 | 208,000 | 1,427 |
| 2004-06-11 | 1,419 | 1,428 | 1,409 | 1,425 | 432,000 | 1,425 |
| 2004-06-10 | 1,422 | 1,443 | 1,405 | 1,439 | 407,000 | 1,439 |
| 2004-06-09 | 1,422 | 1,427 | 1,404 | 1,427 | 219,000 | 1,427 |
| 2004-06-08 | 1,420 | 1,425 | 1,410 | 1,421 | 389,000 | 1,421 |
| 2004-06-07 | 1,404 | 1,423 | 1,395 | 1,397 | 238,000 | 1,397 |
| 2004-06-04 | 1,386 | 1,395 | 1,380 | 1,395 | 342,000 | 1,395 |
| 2004-06-03 | 1,402 | 1,414 | 1,356 | 1,366 | 489,000 | 1,366 |
| 2004-06-02 | 1,402 | 1,402 | 1,375 | 1,387 | 306,000 | 1,387 |
| 2004-06-01 | 1,399 | 1,404 | 1,394 | 1,400 | 176,000 | 1,400 |
| 2004-05-31 | 1,401 | 1,404 | 1,385 | 1,399 | 252,000 | 1,399 |
| 2004-05-28 | 1,406 | 1,413 | 1,399 | 1,405 | 303,000 | 1,405 |
| 2004-05-27 | 1,415 | 1,417 | 1,401 | 1,402 | 351,000 | 1,402 |
| 2004-05-26 | 1,422 | 1,424 | 1,396 | 1,401 | 418,000 | 1,401 |
| 2004-05-25 | 1,419 | 1,430 | 1,406 | 1,414 | 464,000 | 1,414 |
| 2004-05-24 | 1,437 | 1,437 | 1,412 | 1,418 | 309,000 | 1,418 |
| 2004-05-21 | 1,402 | 1,430 | 1,394 | 1,419 | 273,000 | 1,419 |
| 2004-05-20 | 1,409 | 1,444 | 1,400 | 1,407 | 585,000 | 1,407 |
| 2004-05-19 | 1,364 | 1,408 | 1,356 | 1,408 | 382,000 | 1,408 |
| 2004-05-18 | 1,314 | 1,364 | 1,314 | 1,344 | 377,000 | 1,344 |
| 2004-05-17 | 1,352 | 1,360 | 1,316 | 1,331 | 464,000 | 1,331 |
| 2004-05-14 | 1,368 | 1,388 | 1,356 | 1,372 | 337,000 | 1,372 |
| 2004-05-13 | 1,411 | 1,411 | 1,365 | 1,388 | 331,000 | 1,388 |
| 2004-05-12 | 1,421 | 1,422 | 1,392 | 1,411 | 344,000 | 1,411 |
| 2004-05-11 | 1,380 | 1,418 | 1,377 | 1,406 | 653,000 | 1,406 |
| 2004-05-10 | 1,438 | 1,438 | 1,368 | 1,368 | 465,000 | 1,368 |
| 2004-05-07 | 1,400 | 1,448 | 1,392 | 1,438 | 525,000 | 1,438 |
| 2004-05-06 | 1,455 | 1,455 | 1,403 | 1,404 | 399,000 | 1,404 |
| 2004-04-30 | 1,425 | 1,458 | 1,391 | 1,451 | 655,000 | 1,451 |
| 2004-04-28 | 1,411 | 1,434 | 1,410 | 1,416 | 566,000 | 1,416 |
| 2004-04-27 | 1,390 | 1,410 | 1,381 | 1,410 | 520,000 | 1,410 |
| 2004-04-26 | 1,400 | 1,417 | 1,377 | 1,379 | 1,006,000 | 1,379 |
| 2004-04-23 | 1,369 | 1,414 | 1,361 | 1,399 | 1,116,000 | 1,399 |
| 2004-04-22 | 1,312 | 1,325 | 1,296 | 1,310 | 442,000 | 1,310 |
| 2004-04-21 | 1,302 | 1,305 | 1,287 | 1,293 | 142,000 | 1,293 |
| 2004-04-20 | 1,290 | 1,306 | 1,285 | 1,296 | 255,000 | 1,296 |
| 2004-04-19 | 1,299 | 1,300 | 1,270 | 1,270 | 155,000 | 1,270 |
| 2004-04-16 | 1,291 | 1,298 | 1,275 | 1,289 | 167,000 | 1,289 |
| 2004-04-15 | 1,291 | 1,299 | 1,271 | 1,271 | 311,000 | 1,271 |
| 2004-04-14 | 1,292 | 1,303 | 1,290 | 1,291 | 181,000 | 1,291 |
| 2004-04-13 | 1,295 | 1,302 | 1,285 | 1,294 | 341,000 | 1,294 |
| 2004-04-12 | 1,287 | 1,300 | 1,286 | 1,288 | 141,000 | 1,288 |
| 2004-04-09 | 1,291 | 1,295 | 1,281 | 1,285 | 156,000 | 1,285 |
| 2004-04-08 | 1,304 | 1,310 | 1,291 | 1,303 | 298,000 | 1,303 |
| 2004-04-07 | 1,320 | 1,330 | 1,315 | 1,324 | 233,000 | 1,324 |
| 2004-04-06 | 1,336 | 1,336 | 1,302 | 1,323 | 394,000 | 1,323 |
| 2004-04-05 | 1,347 | 1,350 | 1,333 | 1,336 | 215,000 | 1,336 |
| 2004-04-02 | 1,311 | 1,320 | 1,298 | 1,317 | 251,000 | 1,317 |
| 2004-04-01 | 1,301 | 1,321 | 1,300 | 1,311 | 366,000 | 1,311 |
| 2004-03-31 | 1,301 | 1,323 | 1,272 | 1,321 | 199,000 | 1,321 |
| 2004-03-30 | 1,334 | 1,335 | 1,290 | 1,313 | 288,000 | 1,313 |
| 2004-03-29 | 1,330 | 1,334 | 1,322 | 1,328 | 121,000 | 1,328 |
| 2004-03-26 | 1,306 | 1,326 | 1,299 | 1,313 | 308,000 | 1,313 |
| 2004-03-25 | 1,285 | 1,308 | 1,283 | 1,296 | 417,000 | 1,296 |
| 2004-03-24 | 1,241 | 1,260 | 1,227 | 1,260 | 300,000 | 1,260 |
| 2004-03-23 | 1,240 | 1,245 | 1,220 | 1,240 | 252,000 | 1,240 |
| 2004-03-22 | 1,243 | 1,255 | 1,241 | 1,242 | 95,000 | 1,242 |
| 2004-03-19 | 1,239 | 1,249 | 1,222 | 1,241 | 140,000 | 1,241 |
| 2004-03-18 | 1,245 | 1,251 | 1,235 | 1,239 | 298,000 | 1,239 |
| 2004-03-17 | 1,210 | 1,250 | 1,210 | 1,245 | 241,000 | 1,245 |
| 2004-03-16 | 1,215 | 1,215 | 1,201 | 1,201 | 112,000 | 1,201 |
| 2004-03-15 | 1,205 | 1,239 | 1,205 | 1,215 | 162,000 | 1,215 |
| 2004-03-12 | 1,182 | 1,216 | 1,181 | 1,208 | 333,000 | 1,208 |
| 2004-03-11 | 1,215 | 1,235 | 1,215 | 1,234 | 154,000 | 1,234 |
| 2004-03-10 | 1,245 | 1,254 | 1,236 | 1,240 | 311,000 | 1,240 |
| 2004-03-09 | 1,260 | 1,262 | 1,240 | 1,262 | 296,000 | 1,262 |
| 2004-03-08 | 1,240 | 1,267 | 1,240 | 1,261 | 260,000 | 1,261 |
| 2004-03-05 | 1,247 | 1,247 | 1,232 | 1,247 | 275,000 | 1,247 |
| 2004-03-04 | 1,240 | 1,247 | 1,220 | 1,247 | 349,000 | 1,247 |
| 2004-03-03 | 1,210 | 1,237 | 1,210 | 1,228 | 395,000 | 1,228 |
| 2004-03-02 | 1,202 | 1,227 | 1,202 | 1,227 | 356,000 | 1,227 |
| 2004-03-01 | 1,180 | 1,222 | 1,180 | 1,220 | 535,000 | 1,220 |
| 2004-02-27 | 1,180 | 1,185 | 1,154 | 1,169 | 291,000 | 1,169 |
| 2004-02-26 | 1,160 | 1,180 | 1,160 | 1,180 | 236,000 | 1,180 |
| 2004-02-25 | 1,135 | 1,159 | 1,135 | 1,159 | 162,000 | 1,159 |
| 2004-02-24 | 1,164 | 1,164 | 1,144 | 1,148 | 130,000 | 1,148 |
| 2004-02-23 | 1,170 | 1,170 | 1,152 | 1,154 | 175,000 | 1,154 |
| 2004-02-20 | 1,122 | 1,162 | 1,122 | 1,145 | 303,000 | 1,145 |
| 2004-02-19 | 1,107 | 1,133 | 1,107 | 1,122 | 356,000 | 1,122 |
| 2004-02-18 | 1,110 | 1,118 | 1,108 | 1,117 | 200,000 | 1,117 |
| 2004-02-17 | 1,111 | 1,112 | 1,101 | 1,109 | 159,000 | 1,109 |
| 2004-02-16 | 1,110 | 1,110 | 1,091 | 1,098 | 150,000 | 1,098 |
| 2004-02-13 | 1,114 | 1,114 | 1,095 | 1,110 | 300,000 | 1,110 |
| 2004-02-12 | 1,080 | 1,109 | 1,078 | 1,094 | 311,000 | 1,094 |
| 2004-02-10 | 1,046 | 1,079 | 1,042 | 1,060 | 219,000 | 1,060 |
| 2004-02-09 | 1,080 | 1,093 | 1,038 | 1,038 | 309,000 | 1,038 |
| 2004-02-06 | 1,093 | 1,098 | 1,072 | 1,080 | 227,000 | 1,080 |
| 2004-02-05 | 1,076 | 1,094 | 1,071 | 1,082 | 364,000 | 1,082 |
| 2004-02-04 | 1,127 | 1,127 | 1,070 | 1,076 | 337,000 | 1,076 |
| 2004-02-03 | 1,136 | 1,139 | 1,100 | 1,121 | 507,000 | 1,121 |
| 2004-02-02 | 1,123 | 1,136 | 1,110 | 1,131 | 232,000 | 1,131 |
| 2004-01-30 | 1,100 | 1,131 | 1,099 | 1,122 | 649,000 | 1,122 |
| 2004-01-29 | 1,079 | 1,079 | 1,060 | 1,068 | 220,000 | 1,068 |
| 2004-01-28 | 1,070 | 1,084 | 1,066 | 1,078 | 253,000 | 1,078 |
| 2004-01-27 | 1,090 | 1,094 | 1,069 | 1,069 | 438,000 | 1,069 |
| 2004-01-26 | 1,060 | 1,086 | 1,060 | 1,071 | 289,000 | 1,071 |
| 2004-01-23 | 1,074 | 1,074 | 1,059 | 1,060 | 746,000 | 1,060 |
| 2004-01-22 | 1,102 | 1,108 | 1,063 | 1,073 | 1,344,000 | 1,073 |
| 2004-01-21 | 1,053 | 1,053 | 1,053 | 1,053 | 172,000 | 1,053 |
| 2004-01-20 | 954 | 966 | 953 | 953 | 342,000 | 953 |
| 2004-01-19 | 940 | 954 | 940 | 949 | 200,000 | 949 |
| 2004-01-16 | 942 | 954 | 942 | 945 | 188,000 | 945 |
| 2004-01-15 | 950 | 955 | 949 | 951 | 205,000 | 951 |
| 2004-01-14 | 950 | 959 | 949 | 953 | 140,000 | 953 |
| 2004-01-13 | 941 | 949 | 939 | 949 | 94,000 | 949 |
| 2004-01-09 | 940 | 947 | 937 | 940 | 155,000 | 940 |
| 2004-01-08 | 942 | 953 | 936 | 942 | 173,000 | 942 |
| 2004-01-07 | 941 | 946 | 930 | 941 | 174,000 | 941 |
| 2004-01-06 | 950 | 962 | 946 | 951 | 226,000 | 951 |
| 2004-01-05 | 949 | 956 | 944 | 956 | 89,000 | 956 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
