8113 ユニ・チャーム(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 | 4,900 | 4,910 | 4,870 | 4,910 | 112,700 | 545.56 |
| 2004-12-29 | 4,840 | 4,870 | 4,840 | 4,850 | 114,000 | 538.89 |
| 2004-12-28 | 4,870 | 4,870 | 4,810 | 4,820 | 183,600 | 535.56 |
| 2004-12-27 | 4,870 | 4,900 | 4,850 | 4,880 | 136,800 | 542.22 |
| 2004-12-24 | 4,840 | 4,870 | 4,820 | 4,850 | 179,600 | 538.89 |
| 2004-12-22 | 4,800 | 4,820 | 4,790 | 4,820 | 148,000 | 535.56 |
| 2004-12-21 | 4,790 | 4,820 | 4,770 | 4,790 | 176,000 | 532.22 |
| 2004-12-20 | 4,760 | 4,790 | 4,730 | 4,770 | 229,900 | 530 |
| 2004-12-17 | 4,660 | 4,750 | 4,660 | 4,750 | 275,401 | 527.78 |
| 2004-12-16 | 4,710 | 4,720 | 4,670 | 4,690 | 182,600 | 521.11 |
| 2004-12-15 | 4,730 | 4,740 | 4,690 | 4,740 | 202,100 | 526.67 |
| 2004-12-14 | 4,710 | 4,750 | 4,700 | 4,720 | 220,400 | 524.44 |
| 2004-12-13 | 4,770 | 4,800 | 4,730 | 4,760 | 119,100 | 528.89 |
| 2004-12-10 | 4,850 | 4,850 | 4,770 | 4,780 | 169,400 | 531.11 |
| 2004-12-09 | 4,900 | 4,920 | 4,850 | 4,870 | 219,500 | 541.11 |
| 2004-12-08 | 4,830 | 4,880 | 4,770 | 4,870 | 256,201 | 541.11 |
| 2004-12-07 | 4,900 | 4,960 | 4,810 | 4,810 | 346,501 | 534.44 |
| 2004-12-06 | 4,900 | 4,920 | 4,860 | 4,910 | 302,201 | 545.56 |
| 2004-12-03 | 4,850 | 4,940 | 4,840 | 4,900 | 436,401 | 544.44 |
| 2004-12-02 | 4,790 | 4,850 | 4,760 | 4,850 | 327,501 | 538.89 |
| 2004-12-01 | 4,760 | 4,760 | 4,710 | 4,740 | 186,100 | 526.67 |
| 2004-11-30 | 4,710 | 4,780 | 4,650 | 4,770 | 315,901 | 530 |
| 2004-11-29 | 4,770 | 4,800 | 4,690 | 4,720 | 442,901 | 524.44 |
| 2004-11-26 | 4,890 | 4,890 | 4,820 | 4,820 | 75,400 | 535.56 |
| 2004-11-25 | 4,900 | 4,920 | 4,820 | 4,870 | 69,500 | 541.11 |
| 2004-11-24 | 4,890 | 4,940 | 4,850 | 4,850 | 416,901 | 538.89 |
| 2004-11-22 | 4,870 | 4,880 | 4,780 | 4,870 | 195,800 | 541.11 |
| 2004-11-19 | 4,930 | 4,980 | 4,930 | 4,950 | 162,000 | 550 |
| 2004-11-18 | 4,950 | 5,000 | 4,910 | 4,930 | 218,700 | 547.78 |
| 2004-11-17 | 5,080 | 5,110 | 4,990 | 4,990 | 165,400 | 554.44 |
| 2004-11-16 | 5,160 | 5,180 | 5,100 | 5,100 | 137,700 | 566.67 |
| 2004-11-15 | 5,070 | 5,150 | 5,070 | 5,140 | 179,300 | 571.11 |
| 2004-11-12 | 4,980 | 5,040 | 4,960 | 5,030 | 151,400 | 558.89 |
| 2004-11-11 | 5,070 | 5,080 | 4,950 | 4,960 | 370,701 | 551.11 |
| 2004-11-10 | 5,090 | 5,090 | 5,040 | 5,060 | 284,201 | 562.22 |
| 2004-11-09 | 5,120 | 5,120 | 5,070 | 5,100 | 166,300 | 566.67 |
| 2004-11-08 | 5,110 | 5,200 | 5,110 | 5,130 | 410,901 | 570 |
| 2004-11-05 | 5,170 | 5,200 | 5,040 | 5,070 | 334,201 | 563.33 |
| 2004-11-04 | 5,270 | 5,280 | 5,130 | 5,170 | 742,301 | 574.44 |
| 2004-11-02 | 5,300 | 5,310 | 5,230 | 5,250 | 465,301 | 583.33 |
| 2004-11-01 | 5,260 | 5,320 | 5,170 | 5,310 | 416,301 | 590 |
| 2004-10-29 | 5,490 | 5,500 | 5,320 | 5,360 | 266,401 | 595.56 |
| 2004-10-28 | 5,560 | 5,560 | 5,510 | 5,530 | 57,300 | 614.44 |
| 2004-10-27 | 5,460 | 5,490 | 5,430 | 5,470 | 149,300 | 607.78 |
| 2004-10-26 | 5,450 | 5,520 | 5,450 | 5,520 | 101,300 | 613.33 |
| 2004-10-25 | 5,560 | 5,570 | 5,460 | 5,510 | 125,900 | 612.22 |
| 2004-10-22 | 5,600 | 5,630 | 5,580 | 5,600 | 60,600 | 622.22 |
| 2004-10-21 | 5,630 | 5,630 | 5,590 | 5,590 | 129,300 | 621.11 |
| 2004-10-20 | 5,640 | 5,660 | 5,620 | 5,630 | 268,501 | 625.56 |
| 2004-10-19 | 5,600 | 5,690 | 5,580 | 5,630 | 179,300 | 625.56 |
| 2004-10-18 | 5,610 | 5,610 | 5,550 | 5,590 | 132,500 | 621.11 |
| 2004-10-15 | 5,580 | 5,670 | 5,540 | 5,630 | 326,101 | 625.56 |
| 2004-10-14 | 5,430 | 5,530 | 5,380 | 5,500 | 183,900 | 611.11 |
| 2004-10-13 | 5,390 | 5,430 | 5,390 | 5,430 | 85,400 | 603.33 |
| 2004-10-12 | 5,410 | 5,440 | 5,360 | 5,440 | 173,600 | 604.44 |
| 2004-10-08 | 5,480 | 5,500 | 5,420 | 5,440 | 44,700 | 604.44 |
| 2004-10-07 | 5,520 | 5,530 | 5,430 | 5,440 | 48,600 | 604.44 |
| 2004-10-06 | 5,480 | 5,540 | 5,440 | 5,480 | 88,500 | 608.89 |
| 2004-10-05 | 5,490 | 5,560 | 5,470 | 5,550 | 69,700 | 616.67 |
| 2004-10-04 | 5,440 | 5,550 | 5,440 | 5,540 | 91,000 | 615.56 |
| 2004-10-01 | 5,430 | 5,440 | 5,380 | 5,430 | 63,700 | 603.33 |
| 2004-09-30 | 5,470 | 5,470 | 5,370 | 5,460 | 150,200 | 606.67 |
| 2004-09-29 | 5,430 | 5,470 | 5,390 | 5,390 | 158,800 | 598.89 |
| 2004-09-28 | 5,270 | 5,370 | 5,250 | 5,350 | 95,300 | 594.44 |
| 2004-09-27 | 5,280 | 5,310 | 5,230 | 5,270 | 88,100 | 585.56 |
| 2004-09-24 | 5,270 | 5,330 | 5,210 | 5,330 | 97,500 | 592.22 |
| 2004-09-22 | 5,350 | 5,350 | 5,250 | 5,280 | 92,000 | 586.67 |
| 2004-09-21 | 5,410 | 5,410 | 5,360 | 5,360 | 106,100 | 595.56 |
| 2004-09-17 | 5,310 | 5,400 | 5,280 | 5,400 | 106,300 | 600 |
| 2004-09-16 | 5,340 | 5,370 | 5,320 | 5,320 | 97,900 | 591.11 |
| 2004-09-15 | 5,420 | 5,420 | 5,350 | 5,410 | 111,800 | 601.11 |
| 2004-09-14 | 5,320 | 5,390 | 5,320 | 5,370 | 73,100 | 596.67 |
| 2004-09-13 | 5,330 | 5,370 | 5,300 | 5,350 | 84,100 | 594.44 |
| 2004-09-10 | 5,250 | 5,380 | 5,230 | 5,380 | 257,201 | 597.78 |
| 2004-09-09 | 5,350 | 5,380 | 5,310 | 5,310 | 51,800 | 590 |
| 2004-09-08 | 5,400 | 5,420 | 5,370 | 5,380 | 95,100 | 597.78 |
| 2004-09-07 | 5,340 | 5,390 | 5,320 | 5,390 | 69,200 | 598.89 |
| 2004-09-06 | 5,270 | 5,350 | 5,250 | 5,350 | 132,500 | 594.44 |
| 2004-09-03 | 5,350 | 5,370 | 5,290 | 5,300 | 121,900 | 588.89 |
| 2004-09-02 | 5,430 | 5,430 | 5,350 | 5,370 | 181,100 | 596.67 |
| 2004-09-01 | 5,450 | 5,470 | 5,390 | 5,430 | 72,000 | 603.33 |
| 2004-08-31 | 5,450 | 5,480 | 5,410 | 5,450 | 102,800 | 605.56 |
| 2004-08-30 | 5,460 | 5,520 | 5,440 | 5,510 | 70,400 | 612.22 |
| 2004-08-27 | 5,480 | 5,480 | 5,430 | 5,460 | 49,900 | 606.67 |
| 2004-08-26 | 5,500 | 5,500 | 5,440 | 5,470 | 62,700 | 607.78 |
| 2004-08-25 | 5,480 | 5,480 | 5,380 | 5,480 | 102,800 | 608.89 |
| 2004-08-24 | 5,440 | 5,510 | 5,420 | 5,500 | 122,000 | 611.11 |
| 2004-08-23 | 5,450 | 5,460 | 5,380 | 5,420 | 119,200 | 602.22 |
| 2004-08-20 | 5,360 | 5,400 | 5,330 | 5,380 | 159,200 | 597.78 |
| 2004-08-19 | 5,410 | 5,440 | 5,370 | 5,400 | 103,700 | 600 |
| 2004-08-18 | 5,400 | 5,450 | 5,380 | 5,410 | 189,000 | 601.11 |
| 2004-08-17 | 5,600 | 5,610 | 5,420 | 5,470 | 269,301 | 607.78 |
| 2004-08-16 | 5,600 | 5,640 | 5,590 | 5,600 | 72,500 | 622.22 |
| 2004-08-13 | 5,670 | 5,730 | 5,530 | 5,610 | 383,601 | 623.33 |
| 2004-08-12 | 5,700 | 5,790 | 5,690 | 5,770 | 130,300 | 641.11 |
| 2004-08-11 | 5,680 | 5,750 | 5,670 | 5,720 | 103,700 | 635.56 |
| 2004-08-10 | 5,690 | 5,690 | 5,620 | 5,670 | 73,100 | 630 |
| 2004-08-09 | 5,650 | 5,670 | 5,580 | 5,650 | 221,400 | 627.78 |
| 2004-08-06 | 5,650 | 5,700 | 5,560 | 5,650 | 88,300 | 627.78 |
| 2004-08-05 | 5,720 | 5,750 | 5,670 | 5,690 | 96,200 | 632.22 |
| 2004-08-04 | 5,720 | 5,770 | 5,670 | 5,710 | 156,700 | 634.44 |
| 2004-08-03 | 5,750 | 5,780 | 5,710 | 5,780 | 144,500 | 642.22 |
| 2004-08-02 | 5,740 | 5,820 | 5,740 | 5,800 | 141,400 | 644.44 |
| 2004-07-30 | 5,950 | 5,950 | 5,790 | 5,840 | 186,500 | 648.89 |
| 2004-07-29 | 5,830 | 5,840 | 5,780 | 5,820 | 73,400 | 646.67 |
| 2004-07-28 | 5,790 | 5,870 | 5,760 | 5,850 | 179,200 | 650 |
| 2004-07-27 | 5,740 | 5,760 | 5,720 | 5,750 | 133,100 | 638.89 |
| 2004-07-26 | 5,780 | 5,790 | 5,740 | 5,760 | 142,800 | 640 |
| 2004-07-23 | 5,710 | 5,800 | 5,710 | 5,780 | 330,701 | 642.22 |
| 2004-07-22 | 5,690 | 5,700 | 5,650 | 5,670 | 104,300 | 630 |
| 2004-07-21 | 5,700 | 5,740 | 5,670 | 5,740 | 105,600 | 637.78 |
| 2004-07-20 | 5,700 | 5,720 | 5,670 | 5,700 | 127,600 | 633.33 |
| 2004-07-16 | 5,700 | 5,730 | 5,610 | 5,720 | 539,401 | 635.56 |
| 2004-07-15 | 5,670 | 5,670 | 5,540 | 5,600 | 155,700 | 622.22 |
| 2004-07-14 | 5,710 | 5,750 | 5,680 | 5,710 | 130,100 | 634.44 |
| 2004-07-13 | 5,600 | 5,740 | 5,580 | 5,710 | 108,000 | 634.44 |
| 2004-07-12 | 5,600 | 5,720 | 5,550 | 5,660 | 144,900 | 628.89 |
| 2004-07-09 | 5,580 | 5,600 | 5,550 | 5,570 | 160,000 | 618.89 |
| 2004-07-08 | 5,520 | 5,660 | 5,520 | 5,590 | 277,201 | 621.11 |
| 2004-07-07 | 5,600 | 5,600 | 5,500 | 5,520 | 126,300 | 613.33 |
| 2004-07-06 | 5,620 | 5,670 | 5,550 | 5,550 | 151,800 | 616.67 |
| 2004-07-05 | 5,590 | 5,620 | 5,490 | 5,550 | 186,000 | 616.67 |
| 2004-07-02 | 5,560 | 5,670 | 5,540 | 5,580 | 229,900 | 620 |
| 2004-07-01 | 5,440 | 5,550 | 5,440 | 5,520 | 224,900 | 613.33 |
| 2004-06-30 | 5,440 | 5,470 | 5,420 | 5,440 | 273,301 | 604.44 |
| 2004-06-29 | 5,480 | 5,550 | 5,480 | 5,530 | 215,600 | 614.44 |
| 2004-06-28 | 5,640 | 5,640 | 5,510 | 5,580 | 240,300 | 620 |
| 2004-06-25 | 5,630 | 5,630 | 5,530 | 5,590 | 191,100 | 621.11 |
| 2004-06-24 | 5,600 | 5,650 | 5,590 | 5,610 | 177,900 | 623.33 |
| 2004-06-23 | 5,600 | 5,650 | 5,550 | 5,650 | 190,700 | 627.78 |
| 2004-06-22 | 5,620 | 5,690 | 5,620 | 5,630 | 78,400 | 625.56 |
| 2004-06-21 | 5,700 | 5,750 | 5,690 | 5,710 | 102,400 | 634.44 |
| 2004-06-18 | 5,600 | 5,670 | 5,530 | 5,630 | 106,900 | 625.56 |
| 2004-06-17 | 5,730 | 5,730 | 5,620 | 5,650 | 97,400 | 627.78 |
| 2004-06-16 | 5,650 | 5,750 | 5,580 | 5,720 | 221,900 | 635.56 |
| 2004-06-15 | 5,570 | 5,580 | 5,460 | 5,550 | 86,900 | 616.67 |
| 2004-06-14 | 5,530 | 5,620 | 5,530 | 5,570 | 70,600 | 618.89 |
| 2004-06-11 | 5,570 | 5,600 | 5,530 | 5,600 | 146,900 | 622.22 |
| 2004-06-10 | 5,480 | 5,610 | 5,480 | 5,600 | 181,200 | 622.22 |
| 2004-06-09 | 5,540 | 5,590 | 5,500 | 5,530 | 231,000 | 614.44 |
| 2004-06-08 | 5,740 | 5,740 | 5,570 | 5,610 | 281,001 | 623.33 |
| 2004-06-07 | 5,640 | 5,770 | 5,630 | 5,750 | 212,600 | 638.89 |
| 2004-06-04 | 5,500 | 5,630 | 5,500 | 5,630 | 253,201 | 625.56 |
| 2004-06-03 | 5,540 | 5,550 | 5,400 | 5,400 | 145,600 | 600 |
| 2004-06-02 | 5,490 | 5,570 | 5,490 | 5,540 | 147,700 | 615.56 |
| 2004-06-01 | 5,440 | 5,560 | 5,390 | 5,520 | 183,300 | 613.33 |
| 2004-05-31 | 5,390 | 5,470 | 5,360 | 5,430 | 118,200 | 603.33 |
| 2004-05-28 | 5,320 | 5,440 | 5,320 | 5,360 | 165,200 | 595.56 |
| 2004-05-27 | 5,340 | 5,450 | 5,280 | 5,330 | 168,700 | 592.22 |
| 2004-05-26 | 5,460 | 5,480 | 5,390 | 5,390 | 141,500 | 598.89 |
| 2004-05-25 | 5,420 | 5,470 | 5,350 | 5,450 | 82,500 | 605.56 |
| 2004-05-24 | 5,430 | 5,510 | 5,380 | 5,390 | 112,800 | 598.89 |
| 2004-05-21 | 5,410 | 5,470 | 5,410 | 5,430 | 92,400 | 603.33 |
| 2004-05-20 | 5,410 | 5,530 | 5,370 | 5,450 | 234,500 | 605.56 |
| 2004-05-19 | 5,440 | 5,450 | 5,340 | 5,410 | 350,601 | 601.11 |
| 2004-05-18 | 5,390 | 5,510 | 5,350 | 5,460 | 326,901 | 606.67 |
| 2004-05-17 | 5,320 | 5,410 | 5,300 | 5,330 | 184,000 | 592.22 |
| 2004-05-14 | 5,340 | 5,400 | 5,310 | 5,330 | 291,201 | 592.22 |
| 2004-05-13 | 5,300 | 5,350 | 5,220 | 5,330 | 148,400 | 592.22 |
| 2004-05-12 | 5,340 | 5,350 | 5,190 | 5,300 | 266,701 | 588.89 |
| 2004-05-11 | 5,170 | 5,250 | 5,090 | 5,240 | 299,801 | 582.22 |
| 2004-05-10 | 5,380 | 5,420 | 5,310 | 5,320 | 369,001 | 591.11 |
| 2004-05-07 | 5,360 | 5,380 | 5,330 | 5,370 | 227,500 | 596.67 |
| 2004-05-06 | 5,330 | 5,400 | 5,290 | 5,350 | 407,601 | 594.44 |
| 2004-04-30 | 5,220 | 5,260 | 5,120 | 5,220 | 381,701 | 580 |
| 2004-04-28 | 5,290 | 5,330 | 5,260 | 5,260 | 315,401 | 584.44 |
| 2004-04-27 | 5,170 | 5,290 | 5,170 | 5,270 | 273,601 | 585.56 |
| 2004-04-26 | 5,190 | 5,190 | 5,120 | 5,140 | 135,400 | 571.11 |
| 2004-04-23 | 5,100 | 5,190 | 5,100 | 5,150 | 137,400 | 572.22 |
| 2004-04-22 | 5,120 | 5,200 | 5,080 | 5,200 | 150,500 | 577.78 |
| 2004-04-21 | 5,150 | 5,150 | 5,060 | 5,100 | 124,600 | 566.67 |
| 2004-04-20 | 5,180 | 5,190 | 5,120 | 5,170 | 117,600 | 574.44 |
| 2004-04-19 | 5,260 | 5,290 | 5,200 | 5,220 | 177,700 | 580 |
| 2004-04-16 | 5,200 | 5,210 | 5,120 | 5,200 | 187,400 | 577.78 |
| 2004-04-15 | 5,220 | 5,260 | 5,150 | 5,200 | 263,101 | 577.78 |
| 2004-04-14 | 5,260 | 5,310 | 5,250 | 5,270 | 181,800 | 585.56 |
| 2004-04-13 | 5,250 | 5,310 | 5,250 | 5,300 | 255,001 | 588.89 |
| 2004-04-12 | 5,230 | 5,270 | 5,190 | 5,240 | 199,500 | 582.22 |
| 2004-04-09 | 5,220 | 5,250 | 5,210 | 5,230 | 305,301 | 581.11 |
| 2004-04-08 | 5,270 | 5,340 | 5,240 | 5,300 | 740,301 | 588.89 |
| 2004-04-07 | 5,100 | 5,210 | 5,100 | 5,210 | 381,701 | 578.89 |
| 2004-04-06 | 5,100 | 5,130 | 5,080 | 5,100 | 250,301 | 566.67 |
| 2004-04-05 | 5,110 | 5,130 | 5,070 | 5,070 | 304,801 | 563.33 |
| 2004-04-02 | 5,020 | 5,110 | 5,010 | 5,090 | 691,401 | 565.56 |
| 2004-04-01 | 5,010 | 5,020 | 4,980 | 5,000 | 349,301 | 555.56 |
| 2004-03-31 | 4,950 | 5,020 | 4,930 | 4,980 | 848,102 | 553.33 |
| 2004-03-30 | 4,900 | 4,940 | 4,870 | 4,910 | 499,801 | 545.56 |
| 2004-03-29 | 4,800 | 4,850 | 4,790 | 4,850 | 317,901 | 538.89 |
| 2004-03-26 | 4,840 | 4,860 | 4,750 | 4,790 | 584,901 | 532.22 |
| 2004-03-25 | 4,850 | 4,870 | 4,820 | 4,860 | 386,901 | 540 |
| 2004-03-24 | 4,840 | 4,860 | 4,810 | 4,840 | 328,801 | 537.78 |
| 2004-03-23 | 4,770 | 4,820 | 4,760 | 4,800 | 304,401 | 533.33 |
| 2004-03-22 | 4,820 | 4,850 | 4,800 | 4,810 | 207,100 | 534.44 |
| 2004-03-19 | 4,840 | 4,860 | 4,750 | 4,790 | 651,001 | 532.22 |
| 2004-03-18 | 4,950 | 4,960 | 4,910 | 4,930 | 369,301 | 547.78 |
| 2004-03-17 | 4,900 | 4,940 | 4,890 | 4,900 | 337,501 | 544.44 |
| 2004-03-16 | 4,850 | 4,880 | 4,820 | 4,870 | 208,100 | 541.11 |
| 2004-03-15 | 4,850 | 4,880 | 4,830 | 4,840 | 147,900 | 537.78 |
| 2004-03-12 | 4,880 | 4,910 | 4,780 | 4,810 | 473,001 | 534.44 |
| 2004-03-11 | 4,890 | 4,960 | 4,850 | 4,920 | 377,001 | 546.67 |
| 2004-03-10 | 4,960 | 4,980 | 4,880 | 4,890 | 455,501 | 543.33 |
| 2004-03-09 | 4,930 | 4,970 | 4,920 | 4,970 | 273,401 | 552.22 |
| 2004-03-08 | 4,980 | 4,990 | 4,910 | 4,920 | 491,401 | 546.67 |
| 2004-03-05 | 4,940 | 4,980 | 4,910 | 4,980 | 340,601 | 553.33 |
| 2004-03-04 | 4,960 | 4,990 | 4,910 | 4,910 | 530,401 | 545.56 |
| 2004-03-03 | 4,980 | 4,990 | 4,950 | 4,990 | 359,801 | 554.44 |
| 2004-03-02 | 5,060 | 5,070 | 4,970 | 5,020 | 423,501 | 557.78 |
| 2004-03-01 | 5,110 | 5,140 | 5,030 | 5,080 | 306,901 | 564.44 |
| 2004-02-27 | 5,060 | 5,120 | 5,050 | 5,110 | 166,400 | 567.78 |
| 2004-02-26 | 5,130 | 5,130 | 5,050 | 5,090 | 219,700 | 565.56 |
| 2004-02-25 | 5,040 | 5,130 | 5,030 | 5,110 | 393,101 | 567.78 |
| 2004-02-24 | 5,050 | 5,060 | 4,990 | 5,030 | 228,300 | 558.89 |
| 2004-02-23 | 5,010 | 5,090 | 5,000 | 5,060 | 274,201 | 562.22 |
| 2004-02-20 | 4,980 | 5,010 | 4,980 | 4,990 | 172,000 | 554.44 |
| 2004-02-19 | 4,980 | 4,990 | 4,950 | 4,970 | 125,700 | 552.22 |
| 2004-02-18 | 4,970 | 5,010 | 4,950 | 4,950 | 189,400 | 550 |
| 2004-02-17 | 4,960 | 4,980 | 4,940 | 4,970 | 199,900 | 552.22 |
| 2004-02-16 | 4,970 | 4,990 | 4,950 | 4,950 | 82,800 | 550 |
| 2004-02-13 | 4,970 | 4,980 | 4,920 | 4,930 | 136,300 | 547.78 |
| 2004-02-12 | 5,010 | 5,030 | 4,970 | 5,000 | 143,400 | 555.56 |
| 2004-02-10 | 5,050 | 5,070 | 5,000 | 5,010 | 116,500 | 556.67 |
| 2004-02-09 | 5,030 | 5,100 | 4,990 | 5,050 | 177,400 | 561.11 |
| 2004-02-06 | 4,980 | 5,010 | 4,950 | 4,970 | 120,100 | 552.22 |
| 2004-02-05 | 5,020 | 5,040 | 5,000 | 5,040 | 81,400 | 560 |
| 2004-02-04 | 5,050 | 5,090 | 5,020 | 5,040 | 215,300 | 560 |
| 2004-02-03 | 5,130 | 5,130 | 5,010 | 5,020 | 200,300 | 557.78 |
| 2004-02-02 | 5,040 | 5,120 | 5,020 | 5,060 | 168,100 | 562.22 |
| 2004-01-30 | 5,200 | 5,200 | 4,980 | 5,040 | 276,801 | 560 |
| 2004-01-29 | 5,100 | 5,120 | 5,080 | 5,100 | 149,400 | 566.67 |
| 2004-01-28 | 5,160 | 5,160 | 5,090 | 5,110 | 124,200 | 567.78 |
| 2004-01-27 | 5,220 | 5,220 | 5,150 | 5,150 | 190,300 | 572.22 |
| 2004-01-26 | 5,200 | 5,220 | 5,150 | 5,200 | 169,800 | 577.78 |
| 2004-01-23 | 5,150 | 5,250 | 5,110 | 5,170 | 251,901 | 574.44 |
| 2004-01-22 | 5,170 | 5,180 | 5,110 | 5,120 | 164,100 | 568.89 |
| 2004-01-21 | 5,150 | 5,270 | 5,120 | 5,160 | 396,501 | 573.33 |
| 2004-01-20 | 5,080 | 5,150 | 5,080 | 5,090 | 167,700 | 565.56 |
| 2004-01-19 | 5,180 | 5,180 | 5,040 | 5,080 | 245,100 | 564.44 |
| 2004-01-16 | 5,160 | 5,190 | 5,140 | 5,170 | 166,400 | 574.44 |
| 2004-01-15 | 5,180 | 5,200 | 5,150 | 5,150 | 242,600 | 572.22 |
| 2004-01-14 | 5,180 | 5,220 | 5,170 | 5,200 | 225,900 | 577.78 |
| 2004-01-13 | 5,180 | 5,220 | 5,150 | 5,190 | 394,101 | 576.67 |
| 2004-01-09 | 5,250 | 5,270 | 5,180 | 5,200 | 498,101 | 577.78 |
| 2004-01-08 | 5,300 | 5,320 | 5,260 | 5,310 | 298,001 | 590 |
| 2004-01-07 | 5,330 | 5,360 | 5,310 | 5,350 | 136,100 | 594.44 |
| 2004-01-06 | 5,300 | 5,340 | 5,290 | 5,310 | 286,501 | 590 |
| 2004-01-05 | 5,280 | 5,320 | 5,280 | 5,290 | 146,400 | 587.78 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
