8185 (株)チヨダ 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 | 1,610 | 1,635 | 1,610 | 1,635 | 76,100 | 1,635 |
| 2004-12-29 | 1,568 | 1,596 | 1,562 | 1,596 | 169,300 | 1,596 |
| 2004-12-28 | 1,540 | 1,564 | 1,532 | 1,564 | 166,200 | 1,564 |
| 2004-12-27 | 1,560 | 1,565 | 1,536 | 1,541 | 114,200 | 1,541 |
| 2004-12-24 | 1,536 | 1,570 | 1,536 | 1,555 | 106,600 | 1,555 |
| 2004-12-22 | 1,557 | 1,557 | 1,546 | 1,550 | 60,700 | 1,550 |
| 2004-12-21 | 1,566 | 1,570 | 1,543 | 1,559 | 55,400 | 1,559 |
| 2004-12-20 | 1,563 | 1,563 | 1,555 | 1,559 | 80,800 | 1,559 |
| 2004-12-17 | 1,547 | 1,570 | 1,537 | 1,568 | 99,400 | 1,568 |
| 2004-12-16 | 1,559 | 1,559 | 1,533 | 1,549 | 95,200 | 1,549 |
| 2004-12-15 | 1,575 | 1,575 | 1,550 | 1,561 | 50,900 | 1,561 |
| 2004-12-14 | 1,542 | 1,551 | 1,530 | 1,545 | 74,100 | 1,545 |
| 2004-12-13 | 1,531 | 1,550 | 1,525 | 1,550 | 55,300 | 1,550 |
| 2004-12-10 | 1,520 | 1,551 | 1,520 | 1,543 | 111,800 | 1,543 |
| 2004-12-09 | 1,552 | 1,563 | 1,535 | 1,550 | 117,900 | 1,550 |
| 2004-12-08 | 1,552 | 1,573 | 1,543 | 1,565 | 96,200 | 1,565 |
| 2004-12-07 | 1,562 | 1,568 | 1,554 | 1,567 | 92,300 | 1,567 |
| 2004-12-06 | 1,591 | 1,591 | 1,555 | 1,562 | 321,900 | 1,562 |
| 2004-12-03 | 1,525 | 1,531 | 1,505 | 1,531 | 157,900 | 1,531 |
| 2004-12-02 | 1,510 | 1,525 | 1,500 | 1,525 | 137,300 | 1,525 |
| 2004-12-01 | 1,522 | 1,522 | 1,494 | 1,508 | 148,200 | 1,508 |
| 2004-11-30 | 1,497 | 1,540 | 1,495 | 1,537 | 229,700 | 1,537 |
| 2004-11-29 | 1,490 | 1,510 | 1,480 | 1,510 | 282,800 | 1,510 |
| 2004-11-26 | 1,485 | 1,497 | 1,472 | 1,496 | 170,200 | 1,496 |
| 2004-11-25 | 1,495 | 1,498 | 1,490 | 1,498 | 77,500 | 1,498 |
| 2004-11-24 | 1,505 | 1,505 | 1,490 | 1,497 | 145,000 | 1,497 |
| 2004-11-22 | 1,497 | 1,505 | 1,475 | 1,505 | 252,600 | 1,505 |
| 2004-11-19 | 1,495 | 1,508 | 1,490 | 1,496 | 87,800 | 1,496 |
| 2004-11-18 | 1,507 | 1,507 | 1,486 | 1,495 | 85,200 | 1,495 |
| 2004-11-17 | 1,500 | 1,504 | 1,481 | 1,499 | 118,500 | 1,499 |
| 2004-11-16 | 1,493 | 1,519 | 1,490 | 1,519 | 65,600 | 1,519 |
| 2004-11-15 | 1,498 | 1,510 | 1,491 | 1,504 | 170,300 | 1,504 |
| 2004-11-12 | 1,500 | 1,501 | 1,486 | 1,498 | 115,700 | 1,498 |
| 2004-11-11 | 1,500 | 1,506 | 1,496 | 1,501 | 169,100 | 1,501 |
| 2004-11-10 | 1,510 | 1,510 | 1,497 | 1,498 | 92,400 | 1,498 |
| 2004-11-09 | 1,499 | 1,510 | 1,485 | 1,510 | 160,400 | 1,510 |
| 2004-11-08 | 1,520 | 1,520 | 1,497 | 1,506 | 67,200 | 1,506 |
| 2004-11-05 | 1,503 | 1,511 | 1,484 | 1,510 | 192,600 | 1,510 |
| 2004-11-04 | 1,530 | 1,530 | 1,487 | 1,505 | 163,200 | 1,505 |
| 2004-11-02 | 1,506 | 1,550 | 1,505 | 1,527 | 78,200 | 1,527 |
| 2004-11-01 | 1,535 | 1,535 | 1,510 | 1,520 | 68,100 | 1,520 |
| 2004-10-29 | 1,500 | 1,540 | 1,484 | 1,540 | 257,800 | 1,540 |
| 2004-10-28 | 1,471 | 1,509 | 1,464 | 1,509 | 103,900 | 1,509 |
| 2004-10-27 | 1,500 | 1,500 | 1,454 | 1,469 | 156,900 | 1,469 |
| 2004-10-26 | 1,468 | 1,510 | 1,444 | 1,510 | 131,800 | 1,510 |
| 2004-10-25 | 1,479 | 1,480 | 1,431 | 1,448 | 166,800 | 1,448 |
| 2004-10-22 | 1,527 | 1,527 | 1,492 | 1,501 | 112,700 | 1,501 |
| 2004-10-21 | 1,550 | 1,556 | 1,502 | 1,532 | 120,400 | 1,532 |
| 2004-10-20 | 1,541 | 1,580 | 1,521 | 1,580 | 77,500 | 1,580 |
| 2004-10-19 | 1,573 | 1,573 | 1,533 | 1,566 | 48,600 | 1,566 |
| 2004-10-18 | 1,570 | 1,580 | 1,510 | 1,555 | 182,100 | 1,555 |
| 2004-10-15 | 1,567 | 1,600 | 1,538 | 1,600 | 86,700 | 1,600 |
| 2004-10-14 | 1,584 | 1,585 | 1,529 | 1,575 | 143,500 | 1,575 |
| 2004-10-13 | 1,600 | 1,604 | 1,561 | 1,598 | 66,300 | 1,598 |
| 2004-10-12 | 1,604 | 1,619 | 1,590 | 1,610 | 325,900 | 1,610 |
| 2004-10-08 | 1,548 | 1,574 | 1,537 | 1,574 | 53,600 | 1,574 |
| 2004-10-07 | 1,560 | 1,560 | 1,535 | 1,548 | 73,500 | 1,548 |
| 2004-10-06 | 1,575 | 1,576 | 1,532 | 1,549 | 211,200 | 1,549 |
| 2004-10-05 | 1,605 | 1,605 | 1,565 | 1,580 | 106,700 | 1,580 |
| 2004-10-04 | 1,638 | 1,638 | 1,555 | 1,581 | 279,800 | 1,581 |
| 2004-10-01 | 1,630 | 1,637 | 1,589 | 1,637 | 100,800 | 1,637 |
| 2004-09-30 | 1,595 | 1,650 | 1,585 | 1,638 | 112,400 | 1,638 |
| 2004-09-29 | 1,551 | 1,595 | 1,536 | 1,594 | 70,200 | 1,594 |
| 2004-09-28 | 1,527 | 1,547 | 1,510 | 1,547 | 49,400 | 1,547 |
| 2004-09-27 | 1,530 | 1,548 | 1,508 | 1,518 | 78,400 | 1,518 |
| 2004-09-24 | 1,552 | 1,560 | 1,511 | 1,549 | 133,900 | 1,549 |
| 2004-09-22 | 1,565 | 1,580 | 1,530 | 1,552 | 169,300 | 1,552 |
| 2004-09-21 | 1,592 | 1,600 | 1,560 | 1,564 | 141,100 | 1,564 |
| 2004-09-17 | 1,605 | 1,629 | 1,592 | 1,603 | 37,700 | 1,603 |
| 2004-09-16 | 1,600 | 1,615 | 1,591 | 1,614 | 56,400 | 1,614 |
| 2004-09-15 | 1,610 | 1,610 | 1,593 | 1,607 | 78,000 | 1,607 |
| 2004-09-14 | 1,600 | 1,614 | 1,586 | 1,614 | 79,700 | 1,614 |
| 2004-09-13 | 1,609 | 1,616 | 1,591 | 1,608 | 38,700 | 1,608 |
| 2004-09-10 | 1,592 | 1,620 | 1,589 | 1,608 | 88,100 | 1,608 |
| 2004-09-09 | 1,602 | 1,631 | 1,601 | 1,606 | 54,900 | 1,606 |
| 2004-09-08 | 1,628 | 1,641 | 1,616 | 1,628 | 67,200 | 1,628 |
| 2004-09-07 | 1,630 | 1,660 | 1,623 | 1,640 | 79,800 | 1,640 |
| 2004-09-06 | 1,679 | 1,680 | 1,652 | 1,659 | 45,700 | 1,659 |
| 2004-09-03 | 1,684 | 1,700 | 1,641 | 1,660 | 62,500 | 1,660 |
| 2004-09-02 | 1,721 | 1,722 | 1,689 | 1,693 | 36,200 | 1,693 |
| 2004-09-01 | 1,700 | 1,734 | 1,669 | 1,734 | 91,800 | 1,734 |
| 2004-08-31 | 1,655 | 1,749 | 1,635 | 1,749 | 89,200 | 1,749 |
| 2004-08-30 | 1,642 | 1,679 | 1,631 | 1,679 | 37,100 | 1,679 |
| 2004-08-27 | 1,663 | 1,667 | 1,630 | 1,639 | 29,400 | 1,639 |
| 2004-08-26 | 1,652 | 1,658 | 1,622 | 1,638 | 24,000 | 1,638 |
| 2004-08-25 | 1,647 | 1,647 | 1,607 | 1,646 | 46,600 | 1,646 |
| 2004-08-24 | 1,614 | 1,636 | 1,585 | 1,636 | 63,700 | 1,636 |
| 2004-08-23 | 1,616 | 1,638 | 1,587 | 1,609 | 63,600 | 1,609 |
| 2004-08-20 | 1,590 | 1,609 | 1,583 | 1,609 | 58,200 | 1,609 |
| 2004-08-19 | 1,533 | 1,575 | 1,520 | 1,575 | 62,300 | 1,575 |
| 2004-08-18 | 1,575 | 1,580 | 1,520 | 1,530 | 197,000 | 1,530 |
| 2004-08-17 | 1,596 | 1,605 | 1,587 | 1,588 | 85,100 | 1,588 |
| 2004-08-16 | 1,584 | 1,598 | 1,575 | 1,585 | 96,000 | 1,585 |
| 2004-08-13 | 1,608 | 1,630 | 1,591 | 1,614 | 77,000 | 1,614 |
| 2004-08-12 | 1,627 | 1,638 | 1,607 | 1,638 | 83,000 | 1,638 |
| 2004-08-11 | 1,648 | 1,656 | 1,616 | 1,656 | 59,400 | 1,656 |
| 2004-08-10 | 1,629 | 1,656 | 1,599 | 1,656 | 46,500 | 1,656 |
| 2004-08-09 | 1,620 | 1,640 | 1,548 | 1,640 | 61,300 | 1,640 |
| 2004-08-06 | 1,638 | 1,670 | 1,618 | 1,660 | 75,200 | 1,660 |
| 2004-08-05 | 1,702 | 1,709 | 1,632 | 1,699 | 122,500 | 1,699 |
| 2004-08-04 | 1,700 | 1,710 | 1,630 | 1,710 | 160,800 | 1,710 |
| 2004-08-03 | 1,715 | 1,748 | 1,695 | 1,738 | 88,200 | 1,738 |
| 2004-08-02 | 1,720 | 1,727 | 1,650 | 1,724 | 79,100 | 1,724 |
| 2004-07-30 | 1,730 | 1,750 | 1,659 | 1,750 | 77,700 | 1,750 |
| 2004-07-29 | 1,677 | 1,710 | 1,640 | 1,680 | 98,400 | 1,680 |
| 2004-07-28 | 1,737 | 1,737 | 1,687 | 1,707 | 66,000 | 1,707 |
| 2004-07-27 | 1,675 | 1,690 | 1,669 | 1,677 | 68,000 | 1,677 |
| 2004-07-26 | 1,675 | 1,684 | 1,645 | 1,682 | 59,000 | 1,682 |
| 2004-07-23 | 1,676 | 1,706 | 1,676 | 1,681 | 44,200 | 1,681 |
| 2004-07-22 | 1,691 | 1,715 | 1,669 | 1,674 | 45,900 | 1,674 |
| 2004-07-21 | 1,710 | 1,712 | 1,680 | 1,700 | 69,400 | 1,700 |
| 2004-07-20 | 1,700 | 1,709 | 1,648 | 1,681 | 90,800 | 1,681 |
| 2004-07-16 | 1,655 | 1,664 | 1,633 | 1,657 | 101,400 | 1,657 |
| 2004-07-15 | 1,666 | 1,666 | 1,632 | 1,647 | 93,700 | 1,647 |
| 2004-07-14 | 1,628 | 1,660 | 1,628 | 1,636 | 93,800 | 1,636 |
| 2004-07-13 | 1,628 | 1,649 | 1,602 | 1,628 | 105,500 | 1,628 |
| 2004-07-12 | 1,600 | 1,645 | 1,598 | 1,616 | 158,400 | 1,616 |
| 2004-07-09 | 1,620 | 1,625 | 1,603 | 1,611 | 104,800 | 1,611 |
| 2004-07-08 | 1,630 | 1,644 | 1,590 | 1,639 | 72,000 | 1,639 |
| 2004-07-07 | 1,636 | 1,689 | 1,542 | 1,629 | 114,800 | 1,629 |
| 2004-07-06 | 1,714 | 1,740 | 1,690 | 1,695 | 156,000 | 1,695 |
| 2004-07-05 | 1,730 | 1,775 | 1,730 | 1,774 | 71,500 | 1,774 |
| 2004-07-02 | 1,790 | 1,796 | 1,749 | 1,776 | 28,700 | 1,776 |
| 2004-07-01 | 1,819 | 1,819 | 1,750 | 1,778 | 109,000 | 1,778 |
| 2004-06-30 | 1,800 | 1,820 | 1,760 | 1,819 | 94,900 | 1,819 |
| 2004-06-29 | 1,780 | 1,810 | 1,770 | 1,804 | 125,000 | 1,804 |
| 2004-06-28 | 1,803 | 1,820 | 1,800 | 1,811 | 77,500 | 1,811 |
| 2004-06-25 | 1,845 | 1,855 | 1,818 | 1,833 | 52,400 | 1,833 |
| 2004-06-24 | 1,834 | 1,844 | 1,795 | 1,830 | 80,700 | 1,830 |
| 2004-06-23 | 1,819 | 1,834 | 1,772 | 1,834 | 105,400 | 1,834 |
| 2004-06-22 | 1,823 | 1,823 | 1,788 | 1,815 | 96,000 | 1,815 |
| 2004-06-21 | 1,800 | 1,814 | 1,787 | 1,793 | 49,000 | 1,793 |
| 2004-06-18 | 1,800 | 1,800 | 1,750 | 1,771 | 63,200 | 1,771 |
| 2004-06-17 | 1,790 | 1,790 | 1,735 | 1,783 | 96,700 | 1,783 |
| 2004-06-16 | 1,805 | 1,815 | 1,791 | 1,800 | 69,200 | 1,800 |
| 2004-06-15 | 1,785 | 1,809 | 1,770 | 1,785 | 34,900 | 1,785 |
| 2004-06-14 | 1,810 | 1,816 | 1,800 | 1,815 | 55,900 | 1,815 |
| 2004-06-11 | 1,803 | 1,815 | 1,803 | 1,806 | 145,300 | 1,806 |
| 2004-06-10 | 1,814 | 1,824 | 1,801 | 1,815 | 52,100 | 1,815 |
| 2004-06-09 | 1,819 | 1,825 | 1,792 | 1,814 | 74,200 | 1,814 |
| 2004-06-08 | 1,800 | 1,835 | 1,766 | 1,822 | 49,900 | 1,822 |
| 2004-06-07 | 1,790 | 1,829 | 1,760 | 1,822 | 36,400 | 1,822 |
| 2004-06-04 | 1,783 | 1,785 | 1,740 | 1,781 | 23,400 | 1,781 |
| 2004-06-03 | 1,834 | 1,834 | 1,726 | 1,753 | 42,200 | 1,753 |
| 2004-06-02 | 1,834 | 1,834 | 1,762 | 1,804 | 59,300 | 1,804 |
| 2004-06-01 | 1,845 | 1,845 | 1,745 | 1,788 | 99,300 | 1,788 |
| 2004-05-31 | 1,769 | 1,782 | 1,701 | 1,755 | 95,000 | 1,755 |
| 2004-05-28 | 1,675 | 1,720 | 1,649 | 1,720 | 101,900 | 1,720 |
| 2004-05-27 | 1,650 | 1,657 | 1,625 | 1,645 | 111,500 | 1,645 |
| 2004-05-26 | 1,661 | 1,661 | 1,635 | 1,647 | 60,700 | 1,647 |
| 2004-05-25 | 1,615 | 1,660 | 1,615 | 1,631 | 97,600 | 1,631 |
| 2004-05-24 | 1,625 | 1,650 | 1,598 | 1,619 | 74,700 | 1,619 |
| 2004-05-21 | 1,667 | 1,670 | 1,610 | 1,625 | 34,800 | 1,625 |
| 2004-05-20 | 1,642 | 1,642 | 1,600 | 1,620 | 39,100 | 1,620 |
| 2004-05-19 | 1,610 | 1,669 | 1,564 | 1,633 | 103,300 | 1,633 |
| 2004-05-18 | 1,595 | 1,595 | 1,528 | 1,550 | 96,500 | 1,550 |
| 2004-05-17 | 1,639 | 1,639 | 1,551 | 1,577 | 45,200 | 1,577 |
| 2004-05-14 | 1,650 | 1,650 | 1,607 | 1,638 | 83,500 | 1,638 |
| 2004-05-13 | 1,650 | 1,650 | 1,626 | 1,639 | 70,300 | 1,639 |
| 2004-05-12 | 1,630 | 1,699 | 1,585 | 1,672 | 92,700 | 1,672 |
| 2004-05-11 | 1,546 | 1,664 | 1,546 | 1,635 | 85,400 | 1,635 |
| 2004-05-10 | 1,736 | 1,745 | 1,650 | 1,666 | 59,200 | 1,666 |
| 2004-05-07 | 1,812 | 1,860 | 1,801 | 1,805 | 26,400 | 1,805 |
| 2004-05-06 | 1,904 | 1,944 | 1,854 | 1,866 | 33,600 | 1,866 |
| 2004-04-30 | 1,900 | 1,927 | 1,801 | 1,905 | 48,000 | 1,905 |
| 2004-04-28 | 1,889 | 1,928 | 1,868 | 1,904 | 73,400 | 1,904 |
| 2004-04-27 | 1,840 | 1,889 | 1,806 | 1,884 | 42,000 | 1,884 |
| 2004-04-26 | 1,799 | 1,848 | 1,782 | 1,806 | 38,100 | 1,806 |
| 2004-04-23 | 1,749 | 1,799 | 1,749 | 1,789 | 31,100 | 1,789 |
| 2004-04-22 | 1,807 | 1,830 | 1,760 | 1,800 | 90,400 | 1,800 |
| 2004-04-21 | 1,763 | 1,802 | 1,762 | 1,791 | 45,900 | 1,791 |
| 2004-04-20 | 1,750 | 1,794 | 1,725 | 1,790 | 114,500 | 1,790 |
| 2004-04-19 | 1,814 | 1,814 | 1,621 | 1,705 | 197,600 | 1,705 |
| 2004-04-16 | 1,853 | 1,885 | 1,815 | 1,844 | 257,200 | 1,844 |
| 2004-04-15 | 1,936 | 1,975 | 1,920 | 1,943 | 115,000 | 1,943 |
| 2004-04-14 | 1,857 | 1,907 | 1,810 | 1,881 | 66,600 | 1,881 |
| 2004-04-13 | 1,849 | 1,915 | 1,796 | 1,887 | 126,100 | 1,887 |
| 2004-04-12 | 1,780 | 1,860 | 1,780 | 1,853 | 113,400 | 1,853 |
| 2004-04-09 | 1,800 | 1,820 | 1,780 | 1,810 | 89,800 | 1,810 |
| 2004-04-08 | 1,781 | 1,820 | 1,730 | 1,802 | 38,800 | 1,802 |
| 2004-04-07 | 1,775 | 1,800 | 1,742 | 1,763 | 41,400 | 1,763 |
| 2004-04-06 | 1,800 | 1,800 | 1,759 | 1,785 | 158,900 | 1,785 |
| 2004-04-05 | 1,780 | 1,780 | 1,642 | 1,691 | 116,600 | 1,691 |
| 2004-04-02 | 1,700 | 1,829 | 1,690 | 1,780 | 101,200 | 1,780 |
| 2004-04-01 | 1,700 | 1,700 | 1,660 | 1,663 | 52,200 | 1,663 |
| 2004-03-31 | 1,625 | 1,650 | 1,614 | 1,644 | 64,000 | 1,644 |
| 2004-03-30 | 1,675 | 1,675 | 1,620 | 1,650 | 88,900 | 1,650 |
| 2004-03-29 | 1,677 | 1,690 | 1,667 | 1,676 | 58,400 | 1,676 |
| 2004-03-26 | 1,702 | 1,704 | 1,695 | 1,700 | 58,200 | 1,700 |
| 2004-03-25 | 1,702 | 1,768 | 1,674 | 1,720 | 191,500 | 1,720 |
| 2004-03-24 | 1,620 | 1,652 | 1,620 | 1,642 | 107,200 | 1,642 |
| 2004-03-23 | 1,655 | 1,655 | 1,621 | 1,636 | 49,300 | 1,636 |
| 2004-03-22 | 1,655 | 1,677 | 1,608 | 1,633 | 45,400 | 1,633 |
| 2004-03-19 | 1,650 | 1,669 | 1,631 | 1,655 | 89,500 | 1,655 |
| 2004-03-18 | 1,640 | 1,650 | 1,630 | 1,645 | 154,000 | 1,645 |
| 2004-03-17 | 1,535 | 1,615 | 1,535 | 1,615 | 89,800 | 1,615 |
| 2004-03-16 | 1,505 | 1,535 | 1,505 | 1,526 | 88,600 | 1,526 |
| 2004-03-15 | 1,555 | 1,582 | 1,519 | 1,535 | 127,900 | 1,535 |
| 2004-03-12 | 1,461 | 1,500 | 1,440 | 1,485 | 186,600 | 1,485 |
| 2004-03-11 | 1,450 | 1,500 | 1,450 | 1,481 | 191,600 | 1,481 |
| 2004-03-10 | 1,440 | 1,466 | 1,430 | 1,456 | 104,800 | 1,456 |
| 2004-03-09 | 1,470 | 1,497 | 1,470 | 1,480 | 154,300 | 1,480 |
| 2004-03-08 | 1,485 | 1,525 | 1,441 | 1,470 | 82,300 | 1,470 |
| 2004-03-05 | 1,424 | 1,449 | 1,410 | 1,445 | 87,800 | 1,445 |
| 2004-03-04 | 1,375 | 1,420 | 1,375 | 1,413 | 89,200 | 1,413 |
| 2004-03-03 | 1,400 | 1,400 | 1,335 | 1,375 | 23,500 | 1,375 |
| 2004-03-02 | 1,410 | 1,415 | 1,390 | 1,393 | 14,700 | 1,393 |
| 2004-03-01 | 1,391 | 1,425 | 1,390 | 1,414 | 50,700 | 1,414 |
| 2004-02-27 | 1,344 | 1,390 | 1,344 | 1,390 | 28,600 | 1,390 |
| 2004-02-26 | 1,329 | 1,330 | 1,315 | 1,330 | 22,100 | 1,330 |
| 2004-02-25 | 1,272 | 1,331 | 1,258 | 1,330 | 35,200 | 1,330 |
| 2004-02-24 | 1,280 | 1,285 | 1,272 | 1,281 | 12,000 | 1,281 |
| 2004-02-23 | 1,286 | 1,304 | 1,286 | 1,291 | 33,700 | 1,291 |
| 2004-02-20 | 1,280 | 1,360 | 1,280 | 1,306 | 63,700 | 1,306 |
| 2004-02-19 | 1,330 | 1,360 | 1,319 | 1,319 | 79,600 | 1,319 |
| 2004-02-18 | 1,303 | 1,339 | 1,303 | 1,330 | 49,800 | 1,330 |
| 2004-02-17 | 1,331 | 1,349 | 1,319 | 1,323 | 44,500 | 1,323 |
| 2004-02-16 | 1,400 | 1,400 | 1,350 | 1,356 | 27,200 | 1,356 |
| 2004-02-13 | 1,320 | 1,405 | 1,320 | 1,400 | 110,900 | 1,400 |
| 2004-02-12 | 1,310 | 1,330 | 1,300 | 1,310 | 62,100 | 1,310 |
| 2004-02-10 | 1,294 | 1,315 | 1,262 | 1,310 | 25,200 | 1,310 |
| 2004-02-09 | 1,295 | 1,310 | 1,266 | 1,293 | 41,700 | 1,293 |
| 2004-02-06 | 1,300 | 1,301 | 1,288 | 1,291 | 70,500 | 1,291 |
| 2004-02-05 | 1,255 | 1,292 | 1,252 | 1,291 | 42,700 | 1,291 |
| 2004-02-04 | 1,239 | 1,300 | 1,230 | 1,280 | 56,800 | 1,280 |
| 2004-02-03 | 1,260 | 1,280 | 1,200 | 1,277 | 71,500 | 1,277 |
| 2004-02-02 | 1,250 | 1,290 | 1,249 | 1,290 | 19,400 | 1,290 |
| 2004-01-30 | 1,195 | 1,270 | 1,195 | 1,270 | 48,600 | 1,270 |
| 2004-01-29 | 1,195 | 1,201 | 1,155 | 1,196 | 82,200 | 1,196 |
| 2004-01-28 | 1,209 | 1,219 | 1,185 | 1,194 | 16,100 | 1,194 |
| 2004-01-27 | 1,202 | 1,230 | 1,202 | 1,210 | 34,700 | 1,210 |
| 2004-01-26 | 1,175 | 1,201 | 1,157 | 1,201 | 32,800 | 1,201 |
| 2004-01-23 | 1,186 | 1,187 | 1,155 | 1,175 | 24,900 | 1,175 |
| 2004-01-22 | 1,180 | 1,186 | 1,155 | 1,186 | 20,600 | 1,186 |
| 2004-01-21 | 1,199 | 1,199 | 1,180 | 1,187 | 25,800 | 1,187 |
| 2004-01-20 | 1,190 | 1,231 | 1,190 | 1,200 | 45,100 | 1,200 |
| 2004-01-19 | 1,190 | 1,190 | 1,176 | 1,185 | 23,700 | 1,185 |
| 2004-01-16 | 1,160 | 1,183 | 1,159 | 1,181 | 29,600 | 1,181 |
| 2004-01-15 | 1,168 | 1,172 | 1,163 | 1,166 | 24,400 | 1,166 |
| 2004-01-14 | 1,179 | 1,179 | 1,168 | 1,168 | 12,900 | 1,168 |
| 2004-01-13 | 1,180 | 1,181 | 1,159 | 1,159 | 20,900 | 1,159 |
| 2004-01-09 | 1,152 | 1,181 | 1,150 | 1,179 | 14,300 | 1,179 |
| 2004-01-08 | 1,157 | 1,157 | 1,147 | 1,152 | 19,900 | 1,152 |
| 2004-01-07 | 1,143 | 1,160 | 1,135 | 1,157 | 19,400 | 1,157 |
| 2004-01-06 | 1,178 | 1,185 | 1,163 | 1,163 | 34,500 | 1,163 |
| 2004-01-05 | 1,177 | 1,178 | 1,156 | 1,178 | 5,000 | 1,178 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
