8160 (株)木曽路 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 | 1,630 | 1,630 | 1,614 | 1,616 | 9,200 | 1,616 |
| 2004-12-29 | 1,606 | 1,612 | 1,605 | 1,612 | 12,200 | 1,612 |
| 2004-12-28 | 1,600 | 1,607 | 1,598 | 1,602 | 7,200 | 1,602 |
| 2004-12-27 | 1,600 | 1,610 | 1,598 | 1,606 | 12,200 | 1,606 |
| 2004-12-24 | 1,605 | 1,610 | 1,595 | 1,610 | 18,400 | 1,610 |
| 2004-12-22 | 1,606 | 1,608 | 1,602 | 1,608 | 8,100 | 1,608 |
| 2004-12-21 | 1,601 | 1,608 | 1,600 | 1,606 | 24,300 | 1,606 |
| 2004-12-20 | 1,590 | 1,600 | 1,590 | 1,600 | 6,600 | 1,600 |
| 2004-12-17 | 1,599 | 1,600 | 1,582 | 1,599 | 14,300 | 1,599 |
| 2004-12-16 | 1,595 | 1,600 | 1,581 | 1,581 | 12,200 | 1,581 |
| 2004-12-15 | 1,615 | 1,615 | 1,595 | 1,596 | 11,400 | 1,596 |
| 2004-12-14 | 1,582 | 1,595 | 1,575 | 1,589 | 16,400 | 1,589 |
| 2004-12-13 | 1,573 | 1,584 | 1,567 | 1,575 | 5,400 | 1,575 |
| 2004-12-10 | 1,569 | 1,584 | 1,564 | 1,567 | 28,300 | 1,567 |
| 2004-12-09 | 1,576 | 1,582 | 1,570 | 1,570 | 7,700 | 1,570 |
| 2004-12-08 | 1,585 | 1,585 | 1,576 | 1,576 | 4,600 | 1,576 |
| 2004-12-07 | 1,572 | 1,581 | 1,572 | 1,572 | 8,300 | 1,572 |
| 2004-12-06 | 1,600 | 1,600 | 1,575 | 1,575 | 5,300 | 1,575 |
| 2004-12-03 | 1,575 | 1,580 | 1,570 | 1,571 | 5,900 | 1,571 |
| 2004-12-02 | 1,555 | 1,575 | 1,555 | 1,575 | 8,800 | 1,575 |
| 2004-12-01 | 1,560 | 1,573 | 1,551 | 1,551 | 16,100 | 1,551 |
| 2004-11-30 | 1,574 | 1,574 | 1,560 | 1,560 | 8,600 | 1,560 |
| 2004-11-29 | 1,561 | 1,575 | 1,560 | 1,567 | 6,500 | 1,567 |
| 2004-11-26 | 1,575 | 1,575 | 1,560 | 1,560 | 6,900 | 1,560 |
| 2004-11-25 | 1,567 | 1,578 | 1,555 | 1,559 | 21,200 | 1,559 |
| 2004-11-24 | 1,566 | 1,578 | 1,565 | 1,565 | 12,200 | 1,565 |
| 2004-11-22 | 1,599 | 1,599 | 1,560 | 1,565 | 23,500 | 1,565 |
| 2004-11-19 | 1,599 | 1,629 | 1,579 | 1,598 | 12,300 | 1,598 |
| 2004-11-18 | 1,580 | 1,580 | 1,569 | 1,574 | 5,900 | 1,574 |
| 2004-11-17 | 1,565 | 1,576 | 1,559 | 1,568 | 10,900 | 1,568 |
| 2004-11-16 | 1,570 | 1,575 | 1,555 | 1,565 | 9,200 | 1,565 |
| 2004-11-15 | 1,560 | 1,568 | 1,552 | 1,567 | 14,400 | 1,567 |
| 2004-11-12 | 1,556 | 1,557 | 1,550 | 1,554 | 8,200 | 1,554 |
| 2004-11-11 | 1,560 | 1,560 | 1,549 | 1,550 | 10,500 | 1,550 |
| 2004-11-10 | 1,550 | 1,560 | 1,547 | 1,550 | 14,800 | 1,550 |
| 2004-11-09 | 1,559 | 1,559 | 1,550 | 1,558 | 4,100 | 1,558 |
| 2004-11-08 | 1,559 | 1,560 | 1,544 | 1,552 | 7,700 | 1,552 |
| 2004-11-05 | 1,568 | 1,568 | 1,550 | 1,558 | 13,100 | 1,558 |
| 2004-11-04 | 1,543 | 1,570 | 1,543 | 1,555 | 7,900 | 1,555 |
| 2004-11-02 | 1,543 | 1,562 | 1,532 | 1,540 | 14,100 | 1,540 |
| 2004-11-01 | 1,540 | 1,550 | 1,535 | 1,546 | 3,700 | 1,546 |
| 2004-10-29 | 1,531 | 1,545 | 1,530 | 1,543 | 7,400 | 1,543 |
| 2004-10-28 | 1,534 | 1,544 | 1,530 | 1,537 | 7,800 | 1,537 |
| 2004-10-27 | 1,532 | 1,545 | 1,530 | 1,530 | 10,700 | 1,530 |
| 2004-10-26 | 1,531 | 1,550 | 1,530 | 1,532 | 4,200 | 1,532 |
| 2004-10-25 | 1,532 | 1,549 | 1,530 | 1,530 | 9,200 | 1,530 |
| 2004-10-22 | 1,534 | 1,550 | 1,532 | 1,535 | 9,600 | 1,535 |
| 2004-10-21 | 1,553 | 1,556 | 1,534 | 1,534 | 17,100 | 1,534 |
| 2004-10-20 | 1,535 | 1,546 | 1,532 | 1,545 | 12,700 | 1,545 |
| 2004-10-19 | 1,538 | 1,550 | 1,532 | 1,533 | 8,500 | 1,533 |
| 2004-10-18 | 1,567 | 1,567 | 1,530 | 1,536 | 6,800 | 1,536 |
| 2004-10-15 | 1,551 | 1,551 | 1,537 | 1,537 | 21,900 | 1,537 |
| 2004-10-14 | 1,555 | 1,561 | 1,551 | 1,552 | 16,500 | 1,552 |
| 2004-10-13 | 1,562 | 1,568 | 1,557 | 1,557 | 16,700 | 1,557 |
| 2004-10-12 | 1,570 | 1,571 | 1,561 | 1,561 | 11,200 | 1,561 |
| 2004-10-08 | 1,571 | 1,574 | 1,560 | 1,570 | 8,700 | 1,570 |
| 2004-10-07 | 1,579 | 1,579 | 1,569 | 1,573 | 7,500 | 1,573 |
| 2004-10-06 | 1,570 | 1,581 | 1,561 | 1,579 | 10,700 | 1,579 |
| 2004-10-05 | 1,569 | 1,578 | 1,565 | 1,568 | 18,400 | 1,568 |
| 2004-10-04 | 1,564 | 1,578 | 1,564 | 1,571 | 20,200 | 1,571 |
| 2004-10-01 | 1,556 | 1,561 | 1,551 | 1,556 | 18,400 | 1,556 |
| 2004-09-30 | 1,567 | 1,567 | 1,551 | 1,555 | 26,800 | 1,555 |
| 2004-09-29 | 1,570 | 1,579 | 1,566 | 1,567 | 24,200 | 1,567 |
| 2004-09-28 | 1,573 | 1,583 | 1,560 | 1,568 | 32,100 | 1,568 |
| 2004-09-27 | 1,565 | 1,578 | 1,555 | 1,565 | 111,000 | 1,565 |
| 2004-09-24 | 1,638 | 1,638 | 1,627 | 1,635 | 172,900 | 1,635 |
| 2004-09-22 | 1,640 | 1,642 | 1,637 | 1,642 | 39,400 | 1,642 |
| 2004-09-21 | 1,645 | 1,648 | 1,640 | 1,640 | 42,800 | 1,640 |
| 2004-09-17 | 1,648 | 1,648 | 1,638 | 1,644 | 26,700 | 1,644 |
| 2004-09-16 | 1,644 | 1,658 | 1,641 | 1,644 | 36,200 | 1,644 |
| 2004-09-15 | 1,640 | 1,644 | 1,635 | 1,636 | 21,200 | 1,636 |
| 2004-09-14 | 1,640 | 1,649 | 1,636 | 1,639 | 18,500 | 1,639 |
| 2004-09-13 | 1,630 | 1,638 | 1,628 | 1,638 | 15,700 | 1,638 |
| 2004-09-10 | 1,630 | 1,633 | 1,623 | 1,626 | 46,800 | 1,626 |
| 2004-09-09 | 1,629 | 1,644 | 1,625 | 1,633 | 29,200 | 1,633 |
| 2004-09-08 | 1,635 | 1,640 | 1,623 | 1,630 | 21,600 | 1,630 |
| 2004-09-07 | 1,631 | 1,639 | 1,627 | 1,630 | 16,300 | 1,630 |
| 2004-09-06 | 1,606 | 1,630 | 1,606 | 1,630 | 27,200 | 1,630 |
| 2004-09-03 | 1,610 | 1,615 | 1,600 | 1,606 | 23,800 | 1,606 |
| 2004-09-02 | 1,600 | 1,610 | 1,597 | 1,600 | 19,400 | 1,600 |
| 2004-09-01 | 1,599 | 1,600 | 1,586 | 1,596 | 16,000 | 1,596 |
| 2004-08-31 | 1,579 | 1,594 | 1,579 | 1,585 | 14,900 | 1,585 |
| 2004-08-30 | 1,570 | 1,585 | 1,569 | 1,585 | 14,200 | 1,585 |
| 2004-08-27 | 1,573 | 1,574 | 1,561 | 1,569 | 22,200 | 1,569 |
| 2004-08-26 | 1,571 | 1,574 | 1,563 | 1,572 | 11,800 | 1,572 |
| 2004-08-25 | 1,570 | 1,574 | 1,561 | 1,570 | 12,900 | 1,570 |
| 2004-08-24 | 1,573 | 1,580 | 1,572 | 1,572 | 13,000 | 1,572 |
| 2004-08-23 | 1,564 | 1,585 | 1,550 | 1,584 | 20,900 | 1,584 |
| 2004-08-20 | 1,541 | 1,553 | 1,541 | 1,553 | 9,800 | 1,553 |
| 2004-08-19 | 1,541 | 1,551 | 1,541 | 1,550 | 7,800 | 1,550 |
| 2004-08-18 | 1,539 | 1,544 | 1,531 | 1,544 | 10,100 | 1,544 |
| 2004-08-17 | 1,529 | 1,539 | 1,527 | 1,530 | 5,500 | 1,530 |
| 2004-08-16 | 1,538 | 1,538 | 1,525 | 1,525 | 13,000 | 1,525 |
| 2004-08-13 | 1,535 | 1,545 | 1,525 | 1,530 | 16,000 | 1,530 |
| 2004-08-12 | 1,529 | 1,548 | 1,529 | 1,535 | 12,400 | 1,535 |
| 2004-08-11 | 1,519 | 1,534 | 1,519 | 1,534 | 8,300 | 1,534 |
| 2004-08-10 | 1,526 | 1,533 | 1,508 | 1,525 | 58,700 | 1,525 |
| 2004-08-09 | 1,529 | 1,534 | 1,524 | 1,532 | 7,500 | 1,532 |
| 2004-08-06 | 1,526 | 1,526 | 1,520 | 1,524 | 17,800 | 1,524 |
| 2004-08-05 | 1,524 | 1,530 | 1,515 | 1,522 | 6,500 | 1,522 |
| 2004-08-04 | 1,524 | 1,524 | 1,512 | 1,515 | 13,100 | 1,515 |
| 2004-08-03 | 1,525 | 1,529 | 1,515 | 1,519 | 11,800 | 1,519 |
| 2004-08-02 | 1,528 | 1,529 | 1,522 | 1,528 | 9,300 | 1,528 |
| 2004-07-30 | 1,518 | 1,528 | 1,515 | 1,524 | 12,100 | 1,524 |
| 2004-07-29 | 1,518 | 1,518 | 1,513 | 1,515 | 11,200 | 1,515 |
| 2004-07-28 | 1,533 | 1,533 | 1,518 | 1,519 | 8,200 | 1,519 |
| 2004-07-27 | 1,530 | 1,532 | 1,519 | 1,519 | 11,300 | 1,519 |
| 2004-07-26 | 1,527 | 1,527 | 1,520 | 1,521 | 9,700 | 1,521 |
| 2004-07-23 | 1,520 | 1,531 | 1,515 | 1,523 | 22,200 | 1,523 |
| 2004-07-22 | 1,529 | 1,535 | 1,520 | 1,521 | 12,400 | 1,521 |
| 2004-07-21 | 1,538 | 1,540 | 1,521 | 1,539 | 14,300 | 1,539 |
| 2004-07-20 | 1,530 | 1,534 | 1,520 | 1,533 | 12,000 | 1,533 |
| 2004-07-16 | 1,529 | 1,537 | 1,525 | 1,530 | 16,800 | 1,530 |
| 2004-07-15 | 1,527 | 1,527 | 1,515 | 1,525 | 11,400 | 1,525 |
| 2004-07-14 | 1,515 | 1,520 | 1,510 | 1,510 | 10,900 | 1,510 |
| 2004-07-13 | 1,514 | 1,520 | 1,514 | 1,515 | 7,400 | 1,515 |
| 2004-07-12 | 1,517 | 1,528 | 1,514 | 1,515 | 7,300 | 1,515 |
| 2004-07-09 | 1,511 | 1,517 | 1,511 | 1,516 | 9,400 | 1,516 |
| 2004-07-08 | 1,516 | 1,520 | 1,510 | 1,510 | 8,300 | 1,510 |
| 2004-07-07 | 1,528 | 1,528 | 1,512 | 1,516 | 20,900 | 1,516 |
| 2004-07-06 | 1,530 | 1,530 | 1,509 | 1,509 | 8,700 | 1,509 |
| 2004-07-05 | 1,530 | 1,530 | 1,523 | 1,523 | 12,400 | 1,523 |
| 2004-07-02 | 1,529 | 1,530 | 1,520 | 1,525 | 8,100 | 1,525 |
| 2004-07-01 | 1,520 | 1,529 | 1,512 | 1,520 | 10,600 | 1,520 |
| 2004-06-30 | 1,510 | 1,519 | 1,510 | 1,513 | 5,800 | 1,513 |
| 2004-06-29 | 1,518 | 1,519 | 1,508 | 1,519 | 6,400 | 1,519 |
| 2004-06-28 | 1,520 | 1,520 | 1,512 | 1,520 | 13,000 | 1,520 |
| 2004-06-25 | 1,508 | 1,518 | 1,505 | 1,508 | 10,700 | 1,508 |
| 2004-06-24 | 1,515 | 1,515 | 1,508 | 1,508 | 6,300 | 1,508 |
| 2004-06-23 | 1,505 | 1,510 | 1,495 | 1,498 | 9,400 | 1,498 |
| 2004-06-22 | 1,501 | 1,511 | 1,494 | 1,502 | 16,000 | 1,502 |
| 2004-06-21 | 1,500 | 1,536 | 1,500 | 1,505 | 36,200 | 1,505 |
| 2004-06-18 | 1,491 | 1,497 | 1,491 | 1,494 | 9,500 | 1,494 |
| 2004-06-17 | 1,500 | 1,500 | 1,493 | 1,497 | 5,000 | 1,497 |
| 2004-06-16 | 1,499 | 1,500 | 1,490 | 1,498 | 10,800 | 1,498 |
| 2004-06-15 | 1,500 | 1,500 | 1,490 | 1,490 | 9,300 | 1,490 |
| 2004-06-14 | 1,495 | 1,500 | 1,488 | 1,497 | 13,100 | 1,497 |
| 2004-06-11 | 1,482 | 1,493 | 1,480 | 1,485 | 39,700 | 1,485 |
| 2004-06-10 | 1,481 | 1,493 | 1,481 | 1,493 | 4,100 | 1,493 |
| 2004-06-09 | 1,491 | 1,497 | 1,481 | 1,489 | 7,700 | 1,489 |
| 2004-06-08 | 1,489 | 1,489 | 1,477 | 1,489 | 9,600 | 1,489 |
| 2004-06-07 | 1,489 | 1,489 | 1,473 | 1,486 | 12,800 | 1,486 |
| 2004-06-04 | 1,489 | 1,489 | 1,473 | 1,485 | 4,800 | 1,485 |
| 2004-06-03 | 1,485 | 1,486 | 1,470 | 1,485 | 10,500 | 1,485 |
| 2004-06-02 | 1,471 | 1,476 | 1,471 | 1,471 | 3,700 | 1,471 |
| 2004-06-01 | 1,486 | 1,487 | 1,471 | 1,487 | 5,200 | 1,487 |
| 2004-05-31 | 1,489 | 1,490 | 1,480 | 1,486 | 7,100 | 1,486 |
| 2004-05-28 | 1,474 | 1,485 | 1,474 | 1,485 | 6,800 | 1,485 |
| 2004-05-27 | 1,466 | 1,485 | 1,466 | 1,474 | 16,200 | 1,474 |
| 2004-05-26 | 1,470 | 1,479 | 1,468 | 1,474 | 11,800 | 1,474 |
| 2004-05-25 | 1,461 | 1,467 | 1,455 | 1,465 | 9,600 | 1,465 |
| 2004-05-24 | 1,472 | 1,475 | 1,462 | 1,470 | 7,700 | 1,470 |
| 2004-05-21 | 1,480 | 1,485 | 1,468 | 1,476 | 17,400 | 1,476 |
| 2004-05-20 | 1,448 | 1,462 | 1,438 | 1,459 | 9,100 | 1,459 |
| 2004-05-19 | 1,434 | 1,452 | 1,434 | 1,452 | 7,100 | 1,452 |
| 2004-05-18 | 1,420 | 1,452 | 1,417 | 1,431 | 12,100 | 1,431 |
| 2004-05-17 | 1,448 | 1,448 | 1,419 | 1,424 | 19,500 | 1,424 |
| 2004-05-14 | 1,431 | 1,449 | 1,430 | 1,432 | 13,900 | 1,432 |
| 2004-05-13 | 1,450 | 1,450 | 1,430 | 1,433 | 14,800 | 1,433 |
| 2004-05-12 | 1,445 | 1,452 | 1,431 | 1,450 | 11,700 | 1,450 |
| 2004-05-11 | 1,406 | 1,448 | 1,405 | 1,435 | 9,600 | 1,435 |
| 2004-05-10 | 1,453 | 1,457 | 1,400 | 1,400 | 27,600 | 1,400 |
| 2004-05-07 | 1,456 | 1,458 | 1,452 | 1,452 | 10,500 | 1,452 |
| 2004-05-06 | 1,470 | 1,470 | 1,455 | 1,455 | 13,100 | 1,455 |
| 2004-04-30 | 1,466 | 1,466 | 1,453 | 1,460 | 18,900 | 1,460 |
| 2004-04-28 | 1,470 | 1,475 | 1,463 | 1,463 | 11,900 | 1,463 |
| 2004-04-27 | 1,462 | 1,467 | 1,460 | 1,467 | 7,300 | 1,467 |
| 2004-04-26 | 1,460 | 1,470 | 1,458 | 1,462 | 8,900 | 1,462 |
| 2004-04-23 | 1,454 | 1,467 | 1,453 | 1,456 | 7,900 | 1,456 |
| 2004-04-22 | 1,453 | 1,467 | 1,453 | 1,465 | 9,200 | 1,465 |
| 2004-04-21 | 1,460 | 1,466 | 1,451 | 1,453 | 19,600 | 1,453 |
| 2004-04-20 | 1,470 | 1,470 | 1,455 | 1,468 | 17,400 | 1,468 |
| 2004-04-19 | 1,455 | 1,474 | 1,453 | 1,470 | 12,900 | 1,470 |
| 2004-04-16 | 1,467 | 1,467 | 1,455 | 1,463 | 9,100 | 1,463 |
| 2004-04-15 | 1,466 | 1,473 | 1,451 | 1,451 | 19,800 | 1,451 |
| 2004-04-14 | 1,470 | 1,470 | 1,457 | 1,466 | 8,400 | 1,466 |
| 2004-04-13 | 1,459 | 1,478 | 1,455 | 1,475 | 20,200 | 1,475 |
| 2004-04-12 | 1,450 | 1,459 | 1,445 | 1,457 | 17,100 | 1,457 |
| 2004-04-09 | 1,449 | 1,449 | 1,439 | 1,445 | 11,200 | 1,445 |
| 2004-04-08 | 1,449 | 1,449 | 1,440 | 1,447 | 10,500 | 1,447 |
| 2004-04-07 | 1,441 | 1,448 | 1,430 | 1,441 | 11,400 | 1,441 |
| 2004-04-06 | 1,431 | 1,439 | 1,429 | 1,439 | 16,200 | 1,439 |
| 2004-04-05 | 1,451 | 1,451 | 1,431 | 1,432 | 17,500 | 1,432 |
| 2004-04-02 | 1,440 | 1,450 | 1,436 | 1,449 | 17,600 | 1,449 |
| 2004-04-01 | 1,450 | 1,460 | 1,445 | 1,445 | 12,900 | 1,445 |
| 2004-03-31 | 1,444 | 1,463 | 1,443 | 1,456 | 13,000 | 1,456 |
| 2004-03-30 | 1,437 | 1,447 | 1,432 | 1,444 | 22,900 | 1,444 |
| 2004-03-29 | 1,465 | 1,465 | 1,431 | 1,450 | 30,900 | 1,450 |
| 2004-03-26 | 1,480 | 1,490 | 1,467 | 1,468 | 80,500 | 1,468 |
| 2004-03-25 | 1,500 | 1,508 | 1,497 | 1,504 | 188,400 | 1,504 |
| 2004-03-24 | 1,500 | 1,505 | 1,497 | 1,500 | 46,600 | 1,500 |
| 2004-03-23 | 1,500 | 1,506 | 1,496 | 1,506 | 30,700 | 1,506 |
| 2004-03-22 | 1,492 | 1,508 | 1,492 | 1,508 | 37,600 | 1,508 |
| 2004-03-19 | 1,500 | 1,502 | 1,490 | 1,492 | 35,000 | 1,492 |
| 2004-03-18 | 1,500 | 1,509 | 1,496 | 1,500 | 31,600 | 1,500 |
| 2004-03-17 | 1,498 | 1,500 | 1,494 | 1,499 | 24,900 | 1,499 |
| 2004-03-16 | 1,498 | 1,498 | 1,490 | 1,493 | 15,900 | 1,493 |
| 2004-03-15 | 1,490 | 1,495 | 1,484 | 1,491 | 17,700 | 1,491 |
| 2004-03-12 | 1,480 | 1,493 | 1,480 | 1,483 | 45,700 | 1,483 |
| 2004-03-11 | 1,489 | 1,493 | 1,481 | 1,492 | 18,800 | 1,492 |
| 2004-03-10 | 1,490 | 1,490 | 1,480 | 1,486 | 27,000 | 1,486 |
| 2004-03-09 | 1,483 | 1,489 | 1,480 | 1,480 | 16,300 | 1,480 |
| 2004-03-08 | 1,480 | 1,492 | 1,479 | 1,483 | 25,200 | 1,483 |
| 2004-03-05 | 1,480 | 1,480 | 1,475 | 1,479 | 10,400 | 1,479 |
| 2004-03-04 | 1,471 | 1,480 | 1,471 | 1,473 | 16,000 | 1,473 |
| 2004-03-03 | 1,484 | 1,484 | 1,470 | 1,470 | 20,800 | 1,470 |
| 2004-03-02 | 1,485 | 1,485 | 1,472 | 1,472 | 21,200 | 1,472 |
| 2004-03-01 | 1,450 | 1,468 | 1,442 | 1,468 | 23,500 | 1,468 |
| 2004-02-27 | 1,440 | 1,448 | 1,436 | 1,443 | 15,800 | 1,443 |
| 2004-02-26 | 1,432 | 1,444 | 1,430 | 1,443 | 7,600 | 1,443 |
| 2004-02-25 | 1,444 | 1,444 | 1,425 | 1,431 | 12,100 | 1,431 |
| 2004-02-24 | 1,431 | 1,444 | 1,429 | 1,429 | 13,300 | 1,429 |
| 2004-02-23 | 1,449 | 1,450 | 1,428 | 1,431 | 27,400 | 1,431 |
| 2004-02-20 | 1,427 | 1,430 | 1,424 | 1,430 | 11,000 | 1,430 |
| 2004-02-19 | 1,421 | 1,425 | 1,415 | 1,420 | 6,200 | 1,420 |
| 2004-02-18 | 1,419 | 1,420 | 1,415 | 1,420 | 9,400 | 1,420 |
| 2004-02-17 | 1,416 | 1,418 | 1,411 | 1,413 | 9,400 | 1,413 |
| 2004-02-16 | 1,419 | 1,419 | 1,406 | 1,411 | 10,300 | 1,411 |
| 2004-02-13 | 1,404 | 1,408 | 1,402 | 1,405 | 11,000 | 1,405 |
| 2004-02-12 | 1,406 | 1,410 | 1,403 | 1,404 | 10,800 | 1,404 |
| 2004-02-10 | 1,403 | 1,413 | 1,403 | 1,405 | 5,300 | 1,405 |
| 2004-02-09 | 1,409 | 1,415 | 1,401 | 1,401 | 11,700 | 1,401 |
| 2004-02-06 | 1,400 | 1,406 | 1,400 | 1,401 | 8,600 | 1,401 |
| 2004-02-05 | 1,393 | 1,402 | 1,392 | 1,400 | 11,900 | 1,400 |
| 2004-02-04 | 1,400 | 1,400 | 1,390 | 1,390 | 11,100 | 1,390 |
| 2004-02-03 | 1,400 | 1,403 | 1,390 | 1,392 | 9,200 | 1,392 |
| 2004-02-02 | 1,400 | 1,404 | 1,398 | 1,403 | 8,400 | 1,403 |
| 2004-01-30 | 1,386 | 1,394 | 1,386 | 1,386 | 5,800 | 1,386 |
| 2004-01-29 | 1,388 | 1,395 | 1,386 | 1,386 | 11,200 | 1,386 |
| 2004-01-28 | 1,386 | 1,400 | 1,386 | 1,388 | 9,500 | 1,388 |
| 2004-01-27 | 1,387 | 1,400 | 1,386 | 1,387 | 11,900 | 1,387 |
| 2004-01-26 | 1,387 | 1,400 | 1,386 | 1,386 | 7,400 | 1,386 |
| 2004-01-23 | 1,391 | 1,391 | 1,385 | 1,385 | 13,100 | 1,385 |
| 2004-01-22 | 1,398 | 1,400 | 1,386 | 1,390 | 9,200 | 1,390 |
| 2004-01-21 | 1,380 | 1,405 | 1,377 | 1,379 | 29,800 | 1,379 |
| 2004-01-20 | 1,380 | 1,385 | 1,378 | 1,380 | 22,500 | 1,380 |
| 2004-01-19 | 1,382 | 1,382 | 1,375 | 1,378 | 12,700 | 1,378 |
| 2004-01-16 | 1,386 | 1,386 | 1,373 | 1,380 | 11,200 | 1,380 |
| 2004-01-15 | 1,387 | 1,387 | 1,375 | 1,375 | 30,300 | 1,375 |
| 2004-01-14 | 1,384 | 1,387 | 1,382 | 1,385 | 14,600 | 1,385 |
| 2004-01-13 | 1,386 | 1,387 | 1,382 | 1,384 | 8,300 | 1,384 |
| 2004-01-09 | 1,381 | 1,387 | 1,381 | 1,381 | 12,100 | 1,381 |
| 2004-01-08 | 1,386 | 1,390 | 1,380 | 1,380 | 5,200 | 1,380 |
| 2004-01-07 | 1,380 | 1,386 | 1,376 | 1,377 | 15,100 | 1,377 |
| 2004-01-06 | 1,390 | 1,390 | 1,377 | 1,377 | 13,900 | 1,377 |
| 2004-01-05 | 1,375 | 1,386 | 1,375 | 1,386 | 4,300 | 1,386 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.2株
