8165 (株)千趣会 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 | 865 | 870 | 865 | 868 | 24,000 | 868 |
| 2004-12-29 | 859 | 866 | 858 | 858 | 63,000 | 858 |
| 2004-12-28 | 845 | 855 | 845 | 854 | 79,000 | 854 |
| 2004-12-27 | 838 | 847 | 837 | 845 | 84,000 | 845 |
| 2004-12-24 | 856 | 870 | 850 | 851 | 184,000 | 851 |
| 2004-12-22 | 855 | 855 | 842 | 850 | 78,000 | 850 |
| 2004-12-21 | 835 | 845 | 831 | 845 | 118,000 | 845 |
| 2004-12-20 | 832 | 838 | 830 | 835 | 82,000 | 835 |
| 2004-12-17 | 833 | 836 | 826 | 832 | 68,000 | 832 |
| 2004-12-16 | 820 | 831 | 818 | 830 | 118,000 | 830 |
| 2004-12-15 | 822 | 822 | 814 | 819 | 57,000 | 819 |
| 2004-12-14 | 817 | 817 | 814 | 817 | 63,000 | 817 |
| 2004-12-13 | 818 | 821 | 814 | 816 | 97,000 | 816 |
| 2004-12-10 | 818 | 825 | 812 | 815 | 144,000 | 815 |
| 2004-12-09 | 817 | 822 | 815 | 818 | 99,000 | 818 |
| 2004-12-08 | 825 | 826 | 816 | 823 | 90,000 | 823 |
| 2004-12-07 | 823 | 828 | 820 | 826 | 122,000 | 826 |
| 2004-12-06 | 814 | 820 | 810 | 818 | 127,000 | 818 |
| 2004-12-03 | 811 | 815 | 809 | 814 | 112,000 | 814 |
| 2004-12-02 | 815 | 819 | 806 | 812 | 77,000 | 812 |
| 2004-12-01 | 810 | 811 | 802 | 805 | 52,000 | 805 |
| 2004-11-30 | 824 | 824 | 810 | 810 | 62,000 | 810 |
| 2004-11-29 | 815 | 824 | 814 | 817 | 53,000 | 817 |
| 2004-11-26 | 808 | 820 | 808 | 811 | 147,000 | 811 |
| 2004-11-25 | 802 | 806 | 792 | 799 | 66,000 | 799 |
| 2004-11-24 | 793 | 801 | 790 | 798 | 82,000 | 798 |
| 2004-11-22 | 789 | 793 | 786 | 788 | 107,000 | 788 |
| 2004-11-19 | 808 | 814 | 803 | 803 | 116,000 | 803 |
| 2004-11-18 | 825 | 825 | 804 | 804 | 276,000 | 804 |
| 2004-11-17 | 840 | 843 | 826 | 827 | 109,000 | 827 |
| 2004-11-16 | 836 | 858 | 836 | 841 | 100,000 | 841 |
| 2004-11-15 | 826 | 836 | 826 | 834 | 163,000 | 834 |
| 2004-11-12 | 828 | 835 | 817 | 821 | 211,000 | 821 |
| 2004-11-11 | 858 | 860 | 815 | 823 | 354,000 | 823 |
| 2004-11-10 | 896 | 898 | 835 | 867 | 320,000 | 867 |
| 2004-11-09 | 915 | 915 | 890 | 898 | 166,000 | 898 |
| 2004-11-08 | 931 | 931 | 896 | 916 | 293,000 | 916 |
| 2004-11-05 | 896 | 932 | 896 | 928 | 284,000 | 928 |
| 2004-11-04 | 975 | 982 | 974 | 976 | 62,000 | 976 |
| 2004-11-02 | 971 | 975 | 970 | 974 | 52,000 | 974 |
| 2004-11-01 | 971 | 974 | 967 | 970 | 49,000 | 970 |
| 2004-10-29 | 977 | 977 | 970 | 974 | 65,000 | 974 |
| 2004-10-28 | 973 | 973 | 959 | 970 | 109,000 | 970 |
| 2004-10-27 | 969 | 972 | 965 | 971 | 92,000 | 971 |
| 2004-10-26 | 950 | 971 | 950 | 965 | 32,000 | 965 |
| 2004-10-25 | 969 | 969 | 950 | 950 | 44,000 | 950 |
| 2004-10-22 | 970 | 971 | 969 | 969 | 48,000 | 969 |
| 2004-10-21 | 968 | 975 | 967 | 969 | 31,000 | 969 |
| 2004-10-20 | 978 | 978 | 963 | 964 | 65,000 | 964 |
| 2004-10-19 | 975 | 978 | 975 | 975 | 47,000 | 975 |
| 2004-10-18 | 978 | 980 | 969 | 975 | 28,000 | 975 |
| 2004-10-15 | 970 | 974 | 968 | 969 | 57,000 | 969 |
| 2004-10-14 | 976 | 976 | 969 | 970 | 91,000 | 970 |
| 2004-10-13 | 978 | 978 | 975 | 975 | 53,000 | 975 |
| 2004-10-12 | 978 | 980 | 967 | 975 | 104,000 | 975 |
| 2004-10-08 | 981 | 981 | 968 | 975 | 133,000 | 975 |
| 2004-10-07 | 960 | 963 | 951 | 963 | 61,000 | 963 |
| 2004-10-06 | 942 | 951 | 936 | 951 | 161,000 | 951 |
| 2004-10-05 | 938 | 944 | 935 | 942 | 91,000 | 942 |
| 2004-10-04 | 931 | 940 | 927 | 938 | 73,000 | 938 |
| 2004-10-01 | 929 | 933 | 921 | 927 | 47,000 | 927 |
| 2004-09-30 | 925 | 932 | 918 | 919 | 91,000 | 919 |
| 2004-09-29 | 919 | 920 | 910 | 915 | 89,000 | 915 |
| 2004-09-28 | 912 | 915 | 908 | 909 | 118,000 | 909 |
| 2004-09-27 | 914 | 914 | 905 | 908 | 115,000 | 908 |
| 2004-09-24 | 900 | 905 | 895 | 905 | 122,000 | 905 |
| 2004-09-22 | 908 | 908 | 895 | 895 | 79,000 | 895 |
| 2004-09-21 | 894 | 910 | 890 | 895 | 126,000 | 895 |
| 2004-09-17 | 887 | 894 | 886 | 886 | 122,000 | 886 |
| 2004-09-16 | 909 | 925 | 886 | 886 | 242,000 | 886 |
| 2004-09-15 | 918 | 928 | 903 | 903 | 106,000 | 903 |
| 2004-09-14 | 924 | 928 | 910 | 915 | 171,000 | 915 |
| 2004-09-13 | 937 | 948 | 915 | 921 | 225,000 | 921 |
| 2004-09-10 | 930 | 941 | 930 | 933 | 147,000 | 933 |
| 2004-09-09 | 953 | 957 | 950 | 950 | 85,000 | 950 |
| 2004-09-08 | 955 | 965 | 950 | 956 | 110,000 | 956 |
| 2004-09-07 | 957 | 970 | 944 | 963 | 106,000 | 963 |
| 2004-09-06 | 955 | 970 | 952 | 967 | 44,000 | 967 |
| 2004-09-03 | 963 | 970 | 949 | 952 | 125,000 | 952 |
| 2004-09-02 | 965 | 976 | 962 | 962 | 96,000 | 962 |
| 2004-09-01 | 989 | 989 | 962 | 962 | 80,000 | 962 |
| 2004-08-31 | 980 | 989 | 960 | 960 | 129,000 | 960 |
| 2004-08-30 | 985 | 995 | 972 | 977 | 43,000 | 977 |
| 2004-08-27 | 972 | 980 | 966 | 970 | 36,000 | 970 |
| 2004-08-26 | 999 | 999 | 947 | 948 | 79,000 | 948 |
| 2004-08-25 | 950 | 970 | 949 | 969 | 58,000 | 969 |
| 2004-08-24 | 956 | 960 | 945 | 948 | 58,000 | 948 |
| 2004-08-23 | 947 | 950 | 930 | 936 | 80,000 | 936 |
| 2004-08-20 | 934 | 965 | 934 | 944 | 81,000 | 944 |
| 2004-08-19 | 942 | 943 | 930 | 930 | 72,000 | 930 |
| 2004-08-18 | 940 | 940 | 934 | 936 | 32,000 | 936 |
| 2004-08-17 | 941 | 944 | 919 | 935 | 46,000 | 935 |
| 2004-08-16 | 961 | 961 | 910 | 933 | 67,000 | 933 |
| 2004-08-13 | 971 | 980 | 960 | 961 | 68,000 | 961 |
| 2004-08-12 | 979 | 980 | 969 | 970 | 48,000 | 970 |
| 2004-08-11 | 988 | 1,000 | 983 | 994 | 141,000 | 994 |
| 2004-08-10 | 979 | 980 | 965 | 968 | 87,000 | 968 |
| 2004-08-09 | 989 | 990 | 970 | 979 | 64,000 | 979 |
| 2004-08-06 | 1,013 | 1,015 | 990 | 1,013 | 62,000 | 1,013 |
| 2004-08-05 | 1,021 | 1,034 | 1,000 | 1,033 | 82,000 | 1,033 |
| 2004-08-04 | 1,050 | 1,050 | 1,025 | 1,033 | 20,000 | 1,033 |
| 2004-08-03 | 1,079 | 1,079 | 1,054 | 1,055 | 15,000 | 1,055 |
| 2004-08-02 | 1,062 | 1,075 | 1,062 | 1,067 | 12,000 | 1,067 |
| 2004-07-30 | 1,075 | 1,095 | 1,055 | 1,081 | 27,000 | 1,081 |
| 2004-07-29 | 1,071 | 1,071 | 1,055 | 1,059 | 8,000 | 1,059 |
| 2004-07-28 | 1,070 | 1,071 | 1,051 | 1,071 | 43,000 | 1,071 |
| 2004-07-27 | 1,076 | 1,096 | 1,064 | 1,070 | 30,000 | 1,070 |
| 2004-07-26 | 1,104 | 1,110 | 1,092 | 1,095 | 47,000 | 1,095 |
| 2004-07-23 | 1,086 | 1,103 | 1,070 | 1,088 | 23,000 | 1,088 |
| 2004-07-22 | 1,090 | 1,100 | 1,085 | 1,087 | 11,000 | 1,087 |
| 2004-07-21 | 1,083 | 1,102 | 1,083 | 1,091 | 11,000 | 1,091 |
| 2004-07-20 | 1,083 | 1,097 | 1,077 | 1,082 | 82,000 | 1,082 |
| 2004-07-16 | 1,093 | 1,100 | 1,080 | 1,081 | 104,000 | 1,081 |
| 2004-07-15 | 1,128 | 1,135 | 1,108 | 1,133 | 19,000 | 1,133 |
| 2004-07-14 | 1,142 | 1,142 | 1,125 | 1,141 | 28,000 | 1,141 |
| 2004-07-13 | 1,164 | 1,164 | 1,122 | 1,143 | 23,000 | 1,143 |
| 2004-07-12 | 1,150 | 1,150 | 1,124 | 1,144 | 16,000 | 1,144 |
| 2004-07-09 | 1,134 | 1,155 | 1,118 | 1,131 | 54,000 | 1,131 |
| 2004-07-08 | 1,125 | 1,132 | 1,113 | 1,118 | 36,000 | 1,118 |
| 2004-07-07 | 1,118 | 1,127 | 1,110 | 1,125 | 49,000 | 1,125 |
| 2004-07-06 | 1,114 | 1,132 | 1,114 | 1,121 | 38,000 | 1,121 |
| 2004-07-05 | 1,131 | 1,135 | 1,131 | 1,134 | 16,000 | 1,134 |
| 2004-07-02 | 1,176 | 1,176 | 1,140 | 1,158 | 37,000 | 1,158 |
| 2004-07-01 | 1,168 | 1,179 | 1,168 | 1,175 | 25,000 | 1,175 |
| 2004-06-30 | 1,179 | 1,187 | 1,178 | 1,178 | 27,000 | 1,178 |
| 2004-06-29 | 1,177 | 1,179 | 1,177 | 1,178 | 38,000 | 1,178 |
| 2004-06-28 | 1,160 | 1,177 | 1,160 | 1,177 | 43,000 | 1,177 |
| 2004-06-25 | 1,140 | 1,161 | 1,140 | 1,161 | 67,000 | 1,161 |
| 2004-06-24 | 1,159 | 1,160 | 1,141 | 1,154 | 73,000 | 1,154 |
| 2004-06-23 | 1,164 | 1,164 | 1,148 | 1,148 | 41,000 | 1,148 |
| 2004-06-22 | 1,140 | 1,159 | 1,138 | 1,155 | 23,000 | 1,155 |
| 2004-06-21 | 1,136 | 1,160 | 1,136 | 1,140 | 20,000 | 1,140 |
| 2004-06-18 | 1,168 | 1,168 | 1,136 | 1,136 | 46,000 | 1,136 |
| 2004-06-17 | 1,171 | 1,171 | 1,160 | 1,160 | 20,000 | 1,160 |
| 2004-06-16 | 1,175 | 1,175 | 1,160 | 1,160 | 35,000 | 1,160 |
| 2004-06-15 | 1,161 | 1,180 | 1,148 | 1,153 | 116,000 | 1,153 |
| 2004-06-14 | 1,129 | 1,170 | 1,128 | 1,160 | 147,000 | 1,160 |
| 2004-06-11 | 1,101 | 1,117 | 1,101 | 1,109 | 107,000 | 1,109 |
| 2004-06-10 | 1,103 | 1,110 | 1,100 | 1,106 | 36,000 | 1,106 |
| 2004-06-09 | 1,096 | 1,108 | 1,096 | 1,102 | 36,000 | 1,102 |
| 2004-06-08 | 1,084 | 1,098 | 1,078 | 1,095 | 54,000 | 1,095 |
| 2004-06-07 | 1,076 | 1,090 | 1,076 | 1,083 | 38,000 | 1,083 |
| 2004-06-04 | 1,058 | 1,093 | 1,058 | 1,071 | 31,000 | 1,071 |
| 2004-06-03 | 1,063 | 1,100 | 1,063 | 1,072 | 21,000 | 1,072 |
| 2004-06-02 | 1,126 | 1,126 | 1,080 | 1,080 | 46,000 | 1,080 |
| 2004-06-01 | 1,107 | 1,134 | 1,107 | 1,108 | 60,000 | 1,108 |
| 2004-05-31 | 1,090 | 1,092 | 1,075 | 1,087 | 62,000 | 1,087 |
| 2004-05-28 | 1,059 | 1,069 | 1,055 | 1,061 | 77,000 | 1,061 |
| 2004-05-27 | 1,058 | 1,070 | 1,049 | 1,058 | 89,000 | 1,058 |
| 2004-05-26 | 1,048 | 1,054 | 1,040 | 1,051 | 57,000 | 1,051 |
| 2004-05-25 | 1,032 | 1,038 | 1,030 | 1,034 | 57,000 | 1,034 |
| 2004-05-24 | 1,040 | 1,049 | 1,030 | 1,030 | 77,000 | 1,030 |
| 2004-05-21 | 1,046 | 1,049 | 1,025 | 1,049 | 81,000 | 1,049 |
| 2004-05-20 | 1,042 | 1,052 | 1,040 | 1,050 | 97,000 | 1,050 |
| 2004-05-19 | 1,005 | 1,044 | 1,005 | 1,034 | 134,000 | 1,034 |
| 2004-05-18 | 998 | 1,040 | 993 | 1,001 | 152,000 | 1,001 |
| 2004-05-17 | 1,040 | 1,060 | 1,005 | 1,011 | 86,000 | 1,011 |
| 2004-05-14 | 1,084 | 1,087 | 1,060 | 1,060 | 74,000 | 1,060 |
| 2004-05-13 | 1,074 | 1,096 | 1,070 | 1,083 | 69,000 | 1,083 |
| 2004-05-12 | 1,100 | 1,100 | 1,060 | 1,078 | 85,000 | 1,078 |
| 2004-05-11 | 1,016 | 1,058 | 1,015 | 1,056 | 77,000 | 1,056 |
| 2004-05-10 | 1,061 | 1,084 | 1,005 | 1,015 | 69,000 | 1,015 |
| 2004-05-07 | 1,140 | 1,140 | 1,081 | 1,081 | 54,000 | 1,081 |
| 2004-05-06 | 1,161 | 1,168 | 1,135 | 1,140 | 69,000 | 1,140 |
| 2004-04-30 | 1,154 | 1,172 | 1,152 | 1,167 | 92,000 | 1,167 |
| 2004-04-28 | 1,209 | 1,209 | 1,193 | 1,194 | 22,000 | 1,194 |
| 2004-04-27 | 1,209 | 1,210 | 1,205 | 1,210 | 15,000 | 1,210 |
| 2004-04-26 | 1,195 | 1,206 | 1,195 | 1,206 | 19,000 | 1,206 |
| 2004-04-23 | 1,218 | 1,218 | 1,192 | 1,209 | 42,000 | 1,209 |
| 2004-04-22 | 1,215 | 1,217 | 1,203 | 1,217 | 72,000 | 1,217 |
| 2004-04-21 | 1,199 | 1,214 | 1,188 | 1,209 | 108,000 | 1,209 |
| 2004-04-20 | 1,190 | 1,199 | 1,184 | 1,198 | 47,000 | 1,198 |
| 2004-04-19 | 1,200 | 1,200 | 1,152 | 1,180 | 49,000 | 1,180 |
| 2004-04-16 | 1,200 | 1,200 | 1,171 | 1,193 | 56,000 | 1,193 |
| 2004-04-15 | 1,184 | 1,185 | 1,165 | 1,172 | 42,000 | 1,172 |
| 2004-04-14 | 1,180 | 1,198 | 1,180 | 1,196 | 27,000 | 1,196 |
| 2004-04-13 | 1,167 | 1,187 | 1,167 | 1,178 | 37,000 | 1,178 |
| 2004-04-12 | 1,150 | 1,173 | 1,149 | 1,164 | 34,000 | 1,164 |
| 2004-04-09 | 1,177 | 1,177 | 1,135 | 1,169 | 33,000 | 1,169 |
| 2004-04-08 | 1,160 | 1,180 | 1,160 | 1,177 | 30,000 | 1,177 |
| 2004-04-07 | 1,181 | 1,183 | 1,171 | 1,179 | 49,000 | 1,179 |
| 2004-04-06 | 1,203 | 1,203 | 1,176 | 1,181 | 82,000 | 1,181 |
| 2004-04-05 | 1,188 | 1,212 | 1,185 | 1,202 | 91,000 | 1,202 |
| 2004-04-02 | 1,204 | 1,204 | 1,180 | 1,187 | 94,000 | 1,187 |
| 2004-04-01 | 1,201 | 1,214 | 1,201 | 1,203 | 60,000 | 1,203 |
| 2004-03-31 | 1,198 | 1,208 | 1,189 | 1,200 | 47,000 | 1,200 |
| 2004-03-30 | 1,202 | 1,219 | 1,196 | 1,198 | 90,000 | 1,198 |
| 2004-03-29 | 1,180 | 1,202 | 1,180 | 1,200 | 74,000 | 1,200 |
| 2004-03-26 | 1,214 | 1,230 | 1,200 | 1,200 | 53,000 | 1,200 |
| 2004-03-25 | 1,200 | 1,208 | 1,185 | 1,208 | 106,000 | 1,208 |
| 2004-03-24 | 1,180 | 1,232 | 1,180 | 1,220 | 123,000 | 1,220 |
| 2004-03-23 | 1,189 | 1,213 | 1,170 | 1,190 | 105,000 | 1,190 |
| 2004-03-22 | 1,200 | 1,217 | 1,194 | 1,203 | 139,000 | 1,203 |
| 2004-03-19 | 1,165 | 1,197 | 1,160 | 1,188 | 357,000 | 1,188 |
| 2004-03-18 | 1,151 | 1,165 | 1,146 | 1,154 | 282,000 | 1,154 |
| 2004-03-17 | 1,048 | 1,139 | 1,048 | 1,111 | 288,000 | 1,111 |
| 2004-03-16 | 1,058 | 1,058 | 1,025 | 1,053 | 105,000 | 1,053 |
| 2004-03-15 | 1,071 | 1,085 | 1,054 | 1,064 | 76,000 | 1,064 |
| 2004-03-12 | 1,070 | 1,077 | 1,061 | 1,071 | 167,000 | 1,071 |
| 2004-03-11 | 1,072 | 1,089 | 1,040 | 1,077 | 242,000 | 1,077 |
| 2004-03-10 | 1,071 | 1,076 | 1,070 | 1,070 | 111,000 | 1,070 |
| 2004-03-09 | 1,067 | 1,067 | 1,061 | 1,063 | 149,000 | 1,063 |
| 2004-03-08 | 1,065 | 1,069 | 1,053 | 1,062 | 127,000 | 1,062 |
| 2004-03-05 | 1,029 | 1,050 | 1,025 | 1,045 | 205,000 | 1,045 |
| 2004-03-04 | 1,014 | 1,029 | 1,014 | 1,018 | 96,000 | 1,018 |
| 2004-03-03 | 1,010 | 1,018 | 1,009 | 1,010 | 138,000 | 1,010 |
| 2004-03-02 | 1,039 | 1,039 | 997 | 1,009 | 224,000 | 1,009 |
| 2004-03-01 | 1,010 | 1,029 | 1,010 | 1,023 | 84,000 | 1,023 |
| 2004-02-27 | 999 | 1,000 | 991 | 993 | 75,000 | 993 |
| 2004-02-26 | 977 | 990 | 977 | 984 | 66,000 | 984 |
| 2004-02-25 | 991 | 997 | 971 | 977 | 121,000 | 977 |
| 2004-02-24 | 1,032 | 1,032 | 997 | 997 | 147,000 | 997 |
| 2004-02-23 | 1,030 | 1,031 | 1,024 | 1,030 | 206,000 | 1,030 |
| 2004-02-20 | 1,000 | 1,035 | 996 | 1,020 | 293,000 | 1,020 |
| 2004-02-19 | 1,023 | 1,026 | 1,010 | 1,020 | 77,000 | 1,020 |
| 2004-02-18 | 1,037 | 1,037 | 1,021 | 1,022 | 82,000 | 1,022 |
| 2004-02-17 | 1,028 | 1,045 | 1,028 | 1,034 | 46,000 | 1,034 |
| 2004-02-16 | 1,062 | 1,062 | 1,015 | 1,028 | 85,000 | 1,028 |
| 2004-02-13 | 1,085 | 1,086 | 1,061 | 1,062 | 86,000 | 1,062 |
| 2004-02-12 | 1,071 | 1,090 | 1,071 | 1,080 | 38,000 | 1,080 |
| 2004-02-10 | 1,090 | 1,090 | 1,080 | 1,089 | 8,000 | 1,089 |
| 2004-02-09 | 1,100 | 1,100 | 1,080 | 1,085 | 29,000 | 1,085 |
| 2004-02-06 | 1,089 | 1,094 | 1,070 | 1,087 | 11,000 | 1,087 |
| 2004-02-05 | 1,070 | 1,093 | 1,070 | 1,090 | 32,000 | 1,090 |
| 2004-02-04 | 1,128 | 1,128 | 1,070 | 1,070 | 49,000 | 1,070 |
| 2004-02-03 | 1,095 | 1,102 | 1,091 | 1,098 | 41,000 | 1,098 |
| 2004-02-02 | 1,101 | 1,101 | 1,095 | 1,099 | 40,000 | 1,099 |
| 2004-01-30 | 1,100 | 1,107 | 1,095 | 1,095 | 77,000 | 1,095 |
| 2004-01-29 | 1,120 | 1,120 | 1,101 | 1,105 | 36,000 | 1,105 |
| 2004-01-28 | 1,137 | 1,137 | 1,116 | 1,125 | 24,000 | 1,125 |
| 2004-01-27 | 1,140 | 1,145 | 1,135 | 1,135 | 32,000 | 1,135 |
| 2004-01-26 | 1,140 | 1,147 | 1,135 | 1,135 | 51,000 | 1,135 |
| 2004-01-23 | 1,138 | 1,160 | 1,134 | 1,141 | 29,000 | 1,141 |
| 2004-01-22 | 1,174 | 1,174 | 1,151 | 1,151 | 21,000 | 1,151 |
| 2004-01-21 | 1,155 | 1,190 | 1,155 | 1,174 | 38,000 | 1,174 |
| 2004-01-20 | 1,174 | 1,197 | 1,173 | 1,173 | 63,000 | 1,173 |
| 2004-01-19 | 1,179 | 1,194 | 1,175 | 1,194 | 41,000 | 1,194 |
| 2004-01-16 | 1,139 | 1,165 | 1,139 | 1,165 | 27,000 | 1,165 |
| 2004-01-15 | 1,150 | 1,170 | 1,145 | 1,153 | 31,000 | 1,153 |
| 2004-01-14 | 1,138 | 1,165 | 1,138 | 1,165 | 20,000 | 1,165 |
| 2004-01-13 | 1,160 | 1,164 | 1,149 | 1,149 | 34,000 | 1,149 |
| 2004-01-09 | 1,170 | 1,181 | 1,164 | 1,165 | 25,000 | 1,165 |
| 2004-01-08 | 1,194 | 1,200 | 1,181 | 1,185 | 63,000 | 1,185 |
| 2004-01-07 | 1,155 | 1,200 | 1,155 | 1,193 | 37,000 | 1,193 |
| 2004-01-06 | 1,195 | 1,199 | 1,173 | 1,175 | 50,000 | 1,175 |
| 2004-01-05 | 1,193 | 1,195 | 1,180 | 1,181 | 21,000 | 1,181 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
