8153 (株)モスフードサービス 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 | 1,380 | 1,389 | 1,380 | 1,382 | 25,000 | 1,382 |
| 2004-12-29 | 1,370 | 1,378 | 1,367 | 1,378 | 31,000 | 1,378 |
| 2004-12-28 | 1,361 | 1,373 | 1,361 | 1,365 | 26,000 | 1,365 |
| 2004-12-27 | 1,356 | 1,379 | 1,356 | 1,366 | 26,000 | 1,366 |
| 2004-12-24 | 1,366 | 1,380 | 1,360 | 1,366 | 49,000 | 1,366 |
| 2004-12-22 | 1,317 | 1,366 | 1,317 | 1,366 | 79,000 | 1,366 |
| 2004-12-21 | 1,348 | 1,353 | 1,330 | 1,331 | 106,000 | 1,331 |
| 2004-12-20 | 1,360 | 1,360 | 1,350 | 1,360 | 27,000 | 1,360 |
| 2004-12-17 | 1,366 | 1,366 | 1,353 | 1,360 | 13,000 | 1,360 |
| 2004-12-16 | 1,370 | 1,370 | 1,355 | 1,360 | 20,000 | 1,360 |
| 2004-12-15 | 1,350 | 1,371 | 1,350 | 1,369 | 25,000 | 1,369 |
| 2004-12-14 | 1,350 | 1,350 | 1,340 | 1,350 | 23,000 | 1,350 |
| 2004-12-13 | 1,350 | 1,351 | 1,343 | 1,350 | 15,000 | 1,350 |
| 2004-12-10 | 1,348 | 1,360 | 1,345 | 1,351 | 51,000 | 1,351 |
| 2004-12-09 | 1,358 | 1,358 | 1,335 | 1,335 | 39,000 | 1,335 |
| 2004-12-08 | 1,350 | 1,363 | 1,341 | 1,354 | 26,000 | 1,354 |
| 2004-12-07 | 1,368 | 1,370 | 1,350 | 1,351 | 38,000 | 1,351 |
| 2004-12-06 | 1,379 | 1,379 | 1,370 | 1,370 | 22,000 | 1,370 |
| 2004-12-03 | 1,377 | 1,386 | 1,375 | 1,375 | 34,000 | 1,375 |
| 2004-12-02 | 1,380 | 1,385 | 1,373 | 1,377 | 44,000 | 1,377 |
| 2004-12-01 | 1,380 | 1,385 | 1,380 | 1,380 | 22,000 | 1,380 |
| 2004-11-30 | 1,390 | 1,390 | 1,380 | 1,380 | 27,000 | 1,380 |
| 2004-11-29 | 1,384 | 1,393 | 1,381 | 1,389 | 38,000 | 1,389 |
| 2004-11-26 | 1,379 | 1,390 | 1,379 | 1,384 | 37,000 | 1,384 |
| 2004-11-25 | 1,379 | 1,390 | 1,372 | 1,376 | 38,000 | 1,376 |
| 2004-11-24 | 1,374 | 1,394 | 1,373 | 1,377 | 48,000 | 1,377 |
| 2004-11-22 | 1,393 | 1,393 | 1,353 | 1,372 | 66,000 | 1,372 |
| 2004-11-19 | 1,380 | 1,394 | 1,380 | 1,393 | 35,000 | 1,393 |
| 2004-11-18 | 1,402 | 1,410 | 1,380 | 1,380 | 60,000 | 1,380 |
| 2004-11-17 | 1,408 | 1,411 | 1,400 | 1,402 | 59,000 | 1,402 |
| 2004-11-16 | 1,411 | 1,420 | 1,408 | 1,408 | 87,000 | 1,408 |
| 2004-11-15 | 1,401 | 1,415 | 1,401 | 1,415 | 117,000 | 1,415 |
| 2004-11-12 | 1,400 | 1,400 | 1,395 | 1,400 | 85,000 | 1,400 |
| 2004-11-11 | 1,400 | 1,401 | 1,395 | 1,400 | 91,000 | 1,400 |
| 2004-11-10 | 1,391 | 1,400 | 1,391 | 1,400 | 75,000 | 1,400 |
| 2004-11-09 | 1,390 | 1,395 | 1,390 | 1,391 | 42,000 | 1,391 |
| 2004-11-08 | 1,390 | 1,390 | 1,385 | 1,390 | 25,000 | 1,390 |
| 2004-11-05 | 1,381 | 1,392 | 1,380 | 1,385 | 74,000 | 1,385 |
| 2004-11-04 | 1,387 | 1,399 | 1,387 | 1,395 | 35,000 | 1,395 |
| 2004-11-02 | 1,391 | 1,395 | 1,381 | 1,389 | 35,000 | 1,389 |
| 2004-11-01 | 1,390 | 1,392 | 1,372 | 1,392 | 83,000 | 1,392 |
| 2004-10-29 | 1,362 | 1,399 | 1,361 | 1,381 | 52,000 | 1,381 |
| 2004-10-28 | 1,411 | 1,411 | 1,368 | 1,382 | 216,000 | 1,382 |
| 2004-10-27 | 1,315 | 1,315 | 1,260 | 1,271 | 209,000 | 1,271 |
| 2004-10-26 | 1,351 | 1,370 | 1,326 | 1,335 | 124,000 | 1,335 |
| 2004-10-25 | 1,398 | 1,398 | 1,380 | 1,380 | 18,000 | 1,380 |
| 2004-10-22 | 1,399 | 1,403 | 1,393 | 1,400 | 53,000 | 1,400 |
| 2004-10-21 | 1,401 | 1,408 | 1,401 | 1,405 | 55,000 | 1,405 |
| 2004-10-20 | 1,400 | 1,405 | 1,362 | 1,405 | 44,000 | 1,405 |
| 2004-10-19 | 1,403 | 1,407 | 1,401 | 1,401 | 38,000 | 1,401 |
| 2004-10-18 | 1,405 | 1,405 | 1,400 | 1,405 | 43,000 | 1,405 |
| 2004-10-15 | 1,401 | 1,410 | 1,391 | 1,400 | 79,000 | 1,400 |
| 2004-10-14 | 1,399 | 1,404 | 1,385 | 1,404 | 81,000 | 1,404 |
| 2004-10-13 | 1,385 | 1,408 | 1,385 | 1,408 | 78,000 | 1,408 |
| 2004-10-12 | 1,379 | 1,380 | 1,370 | 1,378 | 31,000 | 1,378 |
| 2004-10-08 | 1,373 | 1,379 | 1,370 | 1,370 | 29,000 | 1,370 |
| 2004-10-07 | 1,365 | 1,380 | 1,365 | 1,380 | 24,000 | 1,380 |
| 2004-10-06 | 1,360 | 1,367 | 1,360 | 1,363 | 27,000 | 1,363 |
| 2004-10-05 | 1,358 | 1,368 | 1,357 | 1,361 | 37,000 | 1,361 |
| 2004-10-04 | 1,358 | 1,365 | 1,355 | 1,357 | 65,000 | 1,357 |
| 2004-10-01 | 1,346 | 1,360 | 1,346 | 1,353 | 45,000 | 1,353 |
| 2004-09-30 | 1,341 | 1,356 | 1,341 | 1,350 | 44,000 | 1,350 |
| 2004-09-29 | 1,344 | 1,354 | 1,344 | 1,345 | 50,000 | 1,345 |
| 2004-09-28 | 1,339 | 1,359 | 1,335 | 1,355 | 120,000 | 1,355 |
| 2004-09-27 | 1,298 | 1,390 | 1,298 | 1,373 | 184,000 | 1,373 |
| 2004-09-24 | 1,390 | 1,394 | 1,388 | 1,390 | 133,000 | 1,390 |
| 2004-09-22 | 1,419 | 1,419 | 1,394 | 1,399 | 130,000 | 1,399 |
| 2004-09-21 | 1,423 | 1,424 | 1,410 | 1,419 | 115,000 | 1,419 |
| 2004-09-17 | 1,424 | 1,427 | 1,416 | 1,423 | 81,000 | 1,423 |
| 2004-09-16 | 1,433 | 1,433 | 1,415 | 1,416 | 78,000 | 1,416 |
| 2004-09-15 | 1,435 | 1,440 | 1,431 | 1,434 | 72,000 | 1,434 |
| 2004-09-14 | 1,450 | 1,450 | 1,430 | 1,431 | 124,000 | 1,431 |
| 2004-09-13 | 1,421 | 1,450 | 1,420 | 1,448 | 115,000 | 1,448 |
| 2004-09-10 | 1,409 | 1,420 | 1,399 | 1,415 | 136,000 | 1,415 |
| 2004-09-09 | 1,390 | 1,410 | 1,390 | 1,403 | 118,000 | 1,403 |
| 2004-09-08 | 1,371 | 1,384 | 1,371 | 1,384 | 100,000 | 1,384 |
| 2004-09-07 | 1,369 | 1,369 | 1,359 | 1,365 | 50,000 | 1,365 |
| 2004-09-06 | 1,345 | 1,360 | 1,344 | 1,354 | 69,000 | 1,354 |
| 2004-09-03 | 1,340 | 1,344 | 1,335 | 1,341 | 50,000 | 1,341 |
| 2004-09-02 | 1,361 | 1,365 | 1,320 | 1,330 | 134,000 | 1,330 |
| 2004-09-01 | 1,350 | 1,360 | 1,349 | 1,355 | 80,000 | 1,355 |
| 2004-08-31 | 1,330 | 1,347 | 1,330 | 1,345 | 67,000 | 1,345 |
| 2004-08-30 | 1,322 | 1,329 | 1,321 | 1,329 | 35,000 | 1,329 |
| 2004-08-27 | 1,314 | 1,323 | 1,314 | 1,323 | 35,000 | 1,323 |
| 2004-08-26 | 1,311 | 1,322 | 1,311 | 1,311 | 46,000 | 1,311 |
| 2004-08-25 | 1,302 | 1,310 | 1,300 | 1,310 | 35,000 | 1,310 |
| 2004-08-24 | 1,305 | 1,307 | 1,300 | 1,305 | 37,000 | 1,305 |
| 2004-08-23 | 1,301 | 1,304 | 1,300 | 1,302 | 39,000 | 1,302 |
| 2004-08-20 | 1,298 | 1,302 | 1,293 | 1,302 | 67,000 | 1,302 |
| 2004-08-19 | 1,284 | 1,296 | 1,284 | 1,296 | 45,000 | 1,296 |
| 2004-08-18 | 1,280 | 1,285 | 1,272 | 1,278 | 43,000 | 1,278 |
| 2004-08-17 | 1,265 | 1,278 | 1,265 | 1,274 | 37,000 | 1,274 |
| 2004-08-16 | 1,272 | 1,272 | 1,259 | 1,264 | 33,000 | 1,264 |
| 2004-08-13 | 1,249 | 1,254 | 1,240 | 1,254 | 58,000 | 1,254 |
| 2004-08-12 | 1,247 | 1,250 | 1,233 | 1,241 | 72,000 | 1,241 |
| 2004-08-11 | 1,229 | 1,245 | 1,226 | 1,227 | 37,000 | 1,227 |
| 2004-08-10 | 1,221 | 1,228 | 1,210 | 1,210 | 47,000 | 1,210 |
| 2004-08-09 | 1,205 | 1,230 | 1,205 | 1,206 | 53,000 | 1,206 |
| 2004-08-06 | 1,198 | 1,206 | 1,197 | 1,203 | 68,000 | 1,203 |
| 2004-08-05 | 1,193 | 1,208 | 1,184 | 1,195 | 167,000 | 1,195 |
| 2004-08-04 | 1,213 | 1,219 | 1,181 | 1,189 | 122,000 | 1,189 |
| 2004-08-03 | 1,261 | 1,264 | 1,225 | 1,233 | 59,000 | 1,233 |
| 2004-08-02 | 1,282 | 1,284 | 1,265 | 1,265 | 37,000 | 1,265 |
| 2004-07-30 | 1,303 | 1,303 | 1,271 | 1,280 | 59,000 | 1,280 |
| 2004-07-29 | 1,299 | 1,304 | 1,284 | 1,284 | 44,000 | 1,284 |
| 2004-07-28 | 1,300 | 1,309 | 1,298 | 1,299 | 24,000 | 1,299 |
| 2004-07-27 | 1,304 | 1,305 | 1,297 | 1,297 | 29,000 | 1,297 |
| 2004-07-26 | 1,300 | 1,307 | 1,300 | 1,300 | 36,000 | 1,300 |
| 2004-07-23 | 1,310 | 1,318 | 1,303 | 1,306 | 46,000 | 1,306 |
| 2004-07-22 | 1,310 | 1,315 | 1,308 | 1,310 | 34,000 | 1,310 |
| 2004-07-21 | 1,320 | 1,320 | 1,309 | 1,310 | 20,000 | 1,310 |
| 2004-07-20 | 1,314 | 1,314 | 1,307 | 1,309 | 21,000 | 1,309 |
| 2004-07-16 | 1,309 | 1,309 | 1,302 | 1,305 | 14,000 | 1,305 |
| 2004-07-15 | 1,302 | 1,308 | 1,301 | 1,303 | 20,000 | 1,303 |
| 2004-07-14 | 1,304 | 1,311 | 1,300 | 1,300 | 21,000 | 1,300 |
| 2004-07-13 | 1,305 | 1,306 | 1,301 | 1,304 | 17,000 | 1,304 |
| 2004-07-12 | 1,300 | 1,309 | 1,300 | 1,305 | 13,000 | 1,305 |
| 2004-07-09 | 1,291 | 1,309 | 1,291 | 1,300 | 30,000 | 1,300 |
| 2004-07-08 | 1,306 | 1,318 | 1,291 | 1,291 | 31,000 | 1,291 |
| 2004-07-07 | 1,319 | 1,319 | 1,301 | 1,309 | 24,000 | 1,309 |
| 2004-07-06 | 1,325 | 1,326 | 1,319 | 1,321 | 23,000 | 1,321 |
| 2004-07-05 | 1,326 | 1,326 | 1,320 | 1,320 | 26,000 | 1,320 |
| 2004-07-02 | 1,326 | 1,329 | 1,322 | 1,325 | 24,000 | 1,325 |
| 2004-07-01 | 1,328 | 1,330 | 1,318 | 1,320 | 33,000 | 1,320 |
| 2004-06-30 | 1,321 | 1,325 | 1,317 | 1,325 | 28,000 | 1,325 |
| 2004-06-29 | 1,319 | 1,322 | 1,312 | 1,322 | 43,000 | 1,322 |
| 2004-06-28 | 1,315 | 1,319 | 1,310 | 1,319 | 36,000 | 1,319 |
| 2004-06-25 | 1,319 | 1,320 | 1,315 | 1,315 | 28,000 | 1,315 |
| 2004-06-24 | 1,317 | 1,318 | 1,310 | 1,317 | 18,000 | 1,317 |
| 2004-06-23 | 1,311 | 1,316 | 1,305 | 1,305 | 26,000 | 1,305 |
| 2004-06-22 | 1,320 | 1,320 | 1,306 | 1,310 | 46,000 | 1,310 |
| 2004-06-21 | 1,315 | 1,319 | 1,306 | 1,316 | 28,000 | 1,316 |
| 2004-06-18 | 1,315 | 1,316 | 1,302 | 1,315 | 40,000 | 1,315 |
| 2004-06-17 | 1,310 | 1,314 | 1,307 | 1,314 | 40,000 | 1,314 |
| 2004-06-16 | 1,289 | 1,309 | 1,289 | 1,305 | 24,000 | 1,305 |
| 2004-06-15 | 1,307 | 1,307 | 1,290 | 1,290 | 25,000 | 1,290 |
| 2004-06-14 | 1,302 | 1,313 | 1,302 | 1,307 | 34,000 | 1,307 |
| 2004-06-11 | 1,310 | 1,314 | 1,300 | 1,314 | 78,000 | 1,314 |
| 2004-06-10 | 1,296 | 1,310 | 1,295 | 1,308 | 31,000 | 1,308 |
| 2004-06-09 | 1,302 | 1,305 | 1,289 | 1,294 | 43,000 | 1,294 |
| 2004-06-08 | 1,297 | 1,310 | 1,297 | 1,305 | 18,000 | 1,305 |
| 2004-06-07 | 1,290 | 1,300 | 1,290 | 1,296 | 39,000 | 1,296 |
| 2004-06-04 | 1,284 | 1,295 | 1,284 | 1,290 | 13,000 | 1,290 |
| 2004-06-03 | 1,305 | 1,324 | 1,283 | 1,284 | 83,000 | 1,284 |
| 2004-06-02 | 1,325 | 1,325 | 1,304 | 1,313 | 39,000 | 1,313 |
| 2004-06-01 | 1,312 | 1,328 | 1,312 | 1,325 | 55,000 | 1,325 |
| 2004-05-31 | 1,310 | 1,319 | 1,304 | 1,311 | 86,000 | 1,311 |
| 2004-05-28 | 1,281 | 1,310 | 1,281 | 1,309 | 149,000 | 1,309 |
| 2004-05-27 | 1,281 | 1,283 | 1,279 | 1,280 | 14,000 | 1,280 |
| 2004-05-26 | 1,279 | 1,282 | 1,270 | 1,282 | 30,000 | 1,282 |
| 2004-05-25 | 1,280 | 1,285 | 1,276 | 1,285 | 28,000 | 1,285 |
| 2004-05-24 | 1,299 | 1,299 | 1,259 | 1,284 | 29,000 | 1,284 |
| 2004-05-21 | 1,240 | 1,289 | 1,240 | 1,289 | 41,000 | 1,289 |
| 2004-05-20 | 1,220 | 1,244 | 1,220 | 1,240 | 38,000 | 1,240 |
| 2004-05-19 | 1,184 | 1,230 | 1,184 | 1,204 | 25,000 | 1,204 |
| 2004-05-18 | 1,180 | 1,185 | 1,172 | 1,179 | 28,000 | 1,179 |
| 2004-05-17 | 1,191 | 1,191 | 1,172 | 1,180 | 47,000 | 1,180 |
| 2004-05-14 | 1,218 | 1,220 | 1,206 | 1,211 | 29,000 | 1,211 |
| 2004-05-13 | 1,220 | 1,220 | 1,208 | 1,218 | 26,000 | 1,218 |
| 2004-05-12 | 1,210 | 1,235 | 1,208 | 1,221 | 23,000 | 1,221 |
| 2004-05-11 | 1,182 | 1,196 | 1,170 | 1,190 | 52,000 | 1,190 |
| 2004-05-10 | 1,201 | 1,220 | 1,201 | 1,202 | 82,000 | 1,202 |
| 2004-05-07 | 1,264 | 1,270 | 1,212 | 1,248 | 45,000 | 1,248 |
| 2004-05-06 | 1,290 | 1,295 | 1,275 | 1,280 | 37,000 | 1,280 |
| 2004-04-30 | 1,300 | 1,309 | 1,275 | 1,305 | 81,000 | 1,305 |
| 2004-04-28 | 1,320 | 1,320 | 1,290 | 1,291 | 89,000 | 1,291 |
| 2004-04-27 | 1,314 | 1,320 | 1,310 | 1,320 | 103,000 | 1,320 |
| 2004-04-26 | 1,285 | 1,314 | 1,285 | 1,310 | 131,000 | 1,310 |
| 2004-04-23 | 1,275 | 1,288 | 1,261 | 1,284 | 115,000 | 1,284 |
| 2004-04-22 | 1,226 | 1,260 | 1,223 | 1,260 | 85,000 | 1,260 |
| 2004-04-21 | 1,203 | 1,223 | 1,201 | 1,223 | 72,000 | 1,223 |
| 2004-04-20 | 1,201 | 1,208 | 1,200 | 1,203 | 73,000 | 1,203 |
| 2004-04-19 | 1,197 | 1,214 | 1,185 | 1,205 | 121,000 | 1,205 |
| 2004-04-16 | 1,177 | 1,189 | 1,176 | 1,185 | 73,000 | 1,185 |
| 2004-04-15 | 1,179 | 1,179 | 1,165 | 1,165 | 62,000 | 1,165 |
| 2004-04-14 | 1,156 | 1,175 | 1,152 | 1,175 | 47,000 | 1,175 |
| 2004-04-13 | 1,147 | 1,169 | 1,146 | 1,169 | 70,000 | 1,169 |
| 2004-04-12 | 1,139 | 1,146 | 1,139 | 1,146 | 46,000 | 1,146 |
| 2004-04-09 | 1,136 | 1,141 | 1,131 | 1,139 | 41,000 | 1,139 |
| 2004-04-08 | 1,139 | 1,142 | 1,138 | 1,142 | 28,000 | 1,142 |
| 2004-04-07 | 1,141 | 1,143 | 1,137 | 1,139 | 32,000 | 1,139 |
| 2004-04-06 | 1,144 | 1,144 | 1,136 | 1,141 | 44,000 | 1,141 |
| 2004-04-05 | 1,141 | 1,146 | 1,131 | 1,145 | 79,000 | 1,145 |
| 2004-04-02 | 1,145 | 1,149 | 1,142 | 1,144 | 65,000 | 1,144 |
| 2004-04-01 | 1,140 | 1,147 | 1,140 | 1,147 | 50,000 | 1,147 |
| 2004-03-31 | 1,142 | 1,149 | 1,140 | 1,145 | 51,000 | 1,145 |
| 2004-03-30 | 1,142 | 1,148 | 1,136 | 1,144 | 65,000 | 1,144 |
| 2004-03-29 | 1,140 | 1,150 | 1,136 | 1,144 | 67,000 | 1,144 |
| 2004-03-26 | 1,131 | 1,165 | 1,131 | 1,160 | 208,000 | 1,160 |
| 2004-03-25 | 1,184 | 1,195 | 1,178 | 1,181 | 332,000 | 1,181 |
| 2004-03-24 | 1,199 | 1,199 | 1,186 | 1,188 | 120,000 | 1,188 |
| 2004-03-23 | 1,195 | 1,199 | 1,191 | 1,199 | 120,000 | 1,199 |
| 2004-03-22 | 1,185 | 1,196 | 1,185 | 1,191 | 128,000 | 1,191 |
| 2004-03-19 | 1,175 | 1,190 | 1,167 | 1,179 | 161,000 | 1,179 |
| 2004-03-18 | 1,173 | 1,175 | 1,166 | 1,171 | 70,000 | 1,171 |
| 2004-03-17 | 1,160 | 1,165 | 1,155 | 1,165 | 67,000 | 1,165 |
| 2004-03-16 | 1,154 | 1,159 | 1,153 | 1,155 | 59,000 | 1,155 |
| 2004-03-15 | 1,156 | 1,160 | 1,153 | 1,154 | 63,000 | 1,154 |
| 2004-03-12 | 1,148 | 1,160 | 1,148 | 1,154 | 81,000 | 1,154 |
| 2004-03-11 | 1,148 | 1,160 | 1,145 | 1,160 | 100,000 | 1,160 |
| 2004-03-10 | 1,141 | 1,148 | 1,140 | 1,147 | 92,000 | 1,147 |
| 2004-03-09 | 1,140 | 1,144 | 1,140 | 1,141 | 48,000 | 1,141 |
| 2004-03-08 | 1,142 | 1,143 | 1,139 | 1,139 | 74,000 | 1,139 |
| 2004-03-05 | 1,138 | 1,141 | 1,135 | 1,141 | 56,000 | 1,141 |
| 2004-03-04 | 1,139 | 1,145 | 1,135 | 1,138 | 35,000 | 1,138 |
| 2004-03-03 | 1,145 | 1,146 | 1,133 | 1,140 | 65,000 | 1,140 |
| 2004-03-02 | 1,124 | 1,146 | 1,124 | 1,146 | 71,000 | 1,146 |
| 2004-03-01 | 1,126 | 1,146 | 1,121 | 1,130 | 157,000 | 1,130 |
| 2004-02-27 | 1,075 | 1,148 | 1,075 | 1,146 | 126,000 | 1,146 |
| 2004-02-26 | 1,068 | 1,073 | 1,064 | 1,070 | 37,000 | 1,070 |
| 2004-02-25 | 1,060 | 1,065 | 1,060 | 1,065 | 44,000 | 1,065 |
| 2004-02-24 | 1,057 | 1,062 | 1,055 | 1,060 | 38,000 | 1,060 |
| 2004-02-23 | 1,050 | 1,058 | 1,050 | 1,053 | 41,000 | 1,053 |
| 2004-02-20 | 1,056 | 1,056 | 1,050 | 1,050 | 20,000 | 1,050 |
| 2004-02-19 | 1,056 | 1,060 | 1,054 | 1,054 | 44,000 | 1,054 |
| 2004-02-18 | 1,052 | 1,055 | 1,052 | 1,055 | 33,000 | 1,055 |
| 2004-02-17 | 1,047 | 1,051 | 1,045 | 1,050 | 49,000 | 1,050 |
| 2004-02-16 | 1,038 | 1,045 | 1,038 | 1,045 | 33,000 | 1,045 |
| 2004-02-13 | 1,045 | 1,045 | 1,034 | 1,036 | 28,000 | 1,036 |
| 2004-02-12 | 1,025 | 1,048 | 1,025 | 1,048 | 62,000 | 1,048 |
| 2004-02-10 | 1,020 | 1,025 | 1,012 | 1,025 | 71,000 | 1,025 |
| 2004-02-09 | 1,021 | 1,023 | 1,018 | 1,023 | 32,000 | 1,023 |
| 2004-02-06 | 1,014 | 1,021 | 1,010 | 1,019 | 47,000 | 1,019 |
| 2004-02-05 | 1,017 | 1,020 | 1,010 | 1,020 | 21,000 | 1,020 |
| 2004-02-04 | 1,012 | 1,022 | 1,012 | 1,018 | 36,000 | 1,018 |
| 2004-02-03 | 1,024 | 1,030 | 1,005 | 1,015 | 84,000 | 1,015 |
| 2004-02-02 | 1,004 | 1,021 | 1,004 | 1,021 | 58,000 | 1,021 |
| 2004-01-30 | 1,000 | 1,011 | 999 | 1,004 | 47,000 | 1,004 |
| 2004-01-29 | 1,005 | 1,006 | 998 | 1,000 | 53,000 | 1,000 |
| 2004-01-28 | 1,008 | 1,009 | 999 | 1,005 | 54,000 | 1,005 |
| 2004-01-27 | 998 | 1,010 | 998 | 1,010 | 60,000 | 1,010 |
| 2004-01-26 | 996 | 999 | 990 | 995 | 25,000 | 995 |
| 2004-01-23 | 987 | 991 | 985 | 991 | 24,000 | 991 |
| 2004-01-22 | 986 | 990 | 985 | 989 | 24,000 | 989 |
| 2004-01-21 | 980 | 985 | 978 | 985 | 31,000 | 985 |
| 2004-01-20 | 983 | 983 | 976 | 980 | 22,000 | 980 |
| 2004-01-19 | 971 | 982 | 971 | 980 | 33,000 | 980 |
| 2004-01-16 | 971 | 980 | 961 | 963 | 72,000 | 963 |
| 2004-01-15 | 979 | 979 | 972 | 972 | 14,000 | 972 |
| 2004-01-14 | 983 | 983 | 976 | 976 | 31,000 | 976 |
| 2004-01-13 | 985 | 985 | 981 | 981 | 20,000 | 981 |
| 2004-01-09 | 985 | 985 | 981 | 982 | 16,000 | 982 |
| 2004-01-08 | 980 | 985 | 978 | 985 | 29,000 | 985 |
| 2004-01-07 | 971 | 985 | 971 | 985 | 24,000 | 985 |
| 2004-01-06 | 970 | 979 | 969 | 979 | 36,000 | 979 |
| 2004-01-05 | 961 | 968 | 960 | 968 | 10,000 | 968 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
