8214 (株)AOKIホールディングス 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 | 1,362 | 1,376 | 1,346 | 1,367 | 28,800 | 683.50 |
| 2004-12-29 | 1,350 | 1,352 | 1,330 | 1,350 | 23,500 | 675 |
| 2004-12-28 | 1,348 | 1,350 | 1,336 | 1,341 | 13,600 | 670.50 |
| 2004-12-27 | 1,327 | 1,348 | 1,327 | 1,341 | 42,700 | 670.50 |
| 2004-12-24 | 1,355 | 1,355 | 1,328 | 1,347 | 60,200 | 673.50 |
| 2004-12-22 | 1,356 | 1,356 | 1,330 | 1,349 | 47,200 | 674.50 |
| 2004-12-21 | 1,325 | 1,355 | 1,320 | 1,353 | 70,700 | 676.50 |
| 2004-12-20 | 1,304 | 1,324 | 1,290 | 1,323 | 69,100 | 661.50 |
| 2004-12-17 | 1,293 | 1,300 | 1,276 | 1,296 | 37,800 | 648 |
| 2004-12-16 | 1,290 | 1,300 | 1,280 | 1,288 | 52,900 | 644 |
| 2004-12-15 | 1,312 | 1,312 | 1,291 | 1,293 | 22,900 | 646.50 |
| 2004-12-14 | 1,294 | 1,310 | 1,274 | 1,310 | 24,900 | 655 |
| 2004-12-13 | 1,280 | 1,290 | 1,280 | 1,280 | 19,300 | 640 |
| 2004-12-10 | 1,275 | 1,300 | 1,270 | 1,285 | 138,300 | 642.50 |
| 2004-12-09 | 1,289 | 1,295 | 1,275 | 1,281 | 158,700 | 640.50 |
| 2004-12-08 | 1,290 | 1,305 | 1,284 | 1,301 | 78,400 | 650.50 |
| 2004-12-07 | 1,301 | 1,325 | 1,291 | 1,305 | 56,300 | 652.50 |
| 2004-12-06 | 1,302 | 1,312 | 1,290 | 1,305 | 24,300 | 652.50 |
| 2004-12-03 | 1,302 | 1,310 | 1,283 | 1,308 | 45,600 | 654 |
| 2004-12-02 | 1,300 | 1,314 | 1,291 | 1,314 | 57,100 | 657 |
| 2004-12-01 | 1,262 | 1,301 | 1,262 | 1,291 | 56,800 | 645.50 |
| 2004-11-30 | 1,288 | 1,311 | 1,264 | 1,300 | 71,100 | 650 |
| 2004-11-29 | 1,254 | 1,288 | 1,254 | 1,281 | 41,400 | 640.50 |
| 2004-11-26 | 1,279 | 1,289 | 1,250 | 1,276 | 83,100 | 638 |
| 2004-11-25 | 1,232 | 1,288 | 1,232 | 1,280 | 47,900 | 640 |
| 2004-11-24 | 1,233 | 1,263 | 1,231 | 1,253 | 45,300 | 626.50 |
| 2004-11-22 | 1,275 | 1,275 | 1,213 | 1,253 | 48,000 | 626.50 |
| 2004-11-19 | 1,280 | 1,282 | 1,265 | 1,274 | 65,500 | 637 |
| 2004-11-18 | 1,310 | 1,313 | 1,224 | 1,267 | 85,200 | 633.50 |
| 2004-11-17 | 1,290 | 1,309 | 1,283 | 1,301 | 103,200 | 650.50 |
| 2004-11-16 | 1,269 | 1,287 | 1,269 | 1,282 | 141,600 | 641 |
| 2004-11-15 | 1,253 | 1,280 | 1,240 | 1,265 | 87,300 | 632.50 |
| 2004-11-12 | 1,211 | 1,240 | 1,211 | 1,226 | 103,500 | 613 |
| 2004-11-11 | 1,232 | 1,255 | 1,232 | 1,232 | 71,300 | 616 |
| 2004-11-10 | 1,231 | 1,248 | 1,226 | 1,230 | 130,500 | 615 |
| 2004-11-09 | 1,245 | 1,249 | 1,219 | 1,229 | 114,300 | 614.50 |
| 2004-11-08 | 1,241 | 1,259 | 1,240 | 1,249 | 180,900 | 624.50 |
| 2004-11-05 | 1,208 | 1,239 | 1,198 | 1,230 | 124,400 | 615 |
| 2004-11-04 | 1,200 | 1,212 | 1,180 | 1,196 | 120,900 | 598 |
| 2004-11-02 | 1,165 | 1,181 | 1,150 | 1,165 | 112,400 | 582.50 |
| 2004-11-01 | 1,185 | 1,200 | 1,147 | 1,165 | 77,200 | 582.50 |
| 2004-10-29 | 1,165 | 1,198 | 1,143 | 1,190 | 85,100 | 595 |
| 2004-10-28 | 1,148 | 1,185 | 1,112 | 1,167 | 124,600 | 583.50 |
| 2004-10-27 | 1,112 | 1,162 | 1,091 | 1,129 | 146,600 | 564.50 |
| 2004-10-26 | 1,128 | 1,146 | 1,120 | 1,134 | 97,000 | 567 |
| 2004-10-25 | 1,158 | 1,169 | 1,138 | 1,162 | 58,900 | 581 |
| 2004-10-22 | 1,165 | 1,188 | 1,110 | 1,188 | 79,700 | 594 |
| 2004-10-21 | 1,215 | 1,224 | 1,173 | 1,184 | 75,800 | 592 |
| 2004-10-20 | 1,221 | 1,235 | 1,218 | 1,224 | 50,400 | 612 |
| 2004-10-19 | 1,233 | 1,258 | 1,228 | 1,235 | 69,400 | 617.50 |
| 2004-10-18 | 1,225 | 1,248 | 1,224 | 1,237 | 72,300 | 618.50 |
| 2004-10-15 | 1,220 | 1,235 | 1,210 | 1,222 | 75,900 | 611 |
| 2004-10-14 | 1,210 | 1,244 | 1,206 | 1,235 | 48,000 | 617.50 |
| 2004-10-13 | 1,260 | 1,265 | 1,225 | 1,227 | 40,400 | 613.50 |
| 2004-10-12 | 1,281 | 1,297 | 1,243 | 1,247 | 77,000 | 623.50 |
| 2004-10-08 | 1,255 | 1,286 | 1,233 | 1,284 | 119,100 | 642 |
| 2004-10-07 | 1,260 | 1,270 | 1,249 | 1,255 | 100,300 | 627.50 |
| 2004-10-06 | 1,286 | 1,286 | 1,221 | 1,258 | 187,400 | 629 |
| 2004-10-05 | 1,323 | 1,329 | 1,235 | 1,285 | 113,100 | 642.50 |
| 2004-10-04 | 1,345 | 1,384 | 1,330 | 1,335 | 101,200 | 667.50 |
| 2004-10-01 | 1,343 | 1,392 | 1,335 | 1,349 | 49,200 | 674.50 |
| 2004-09-30 | 1,360 | 1,385 | 1,348 | 1,363 | 32,400 | 681.50 |
| 2004-09-29 | 1,384 | 1,384 | 1,349 | 1,359 | 30,100 | 679.50 |
| 2004-09-28 | 1,341 | 1,363 | 1,324 | 1,345 | 21,600 | 672.50 |
| 2004-09-27 | 1,337 | 1,343 | 1,316 | 1,340 | 54,500 | 670 |
| 2004-09-24 | 1,366 | 1,387 | 1,331 | 1,355 | 57,400 | 677.50 |
| 2004-09-22 | 1,371 | 1,401 | 1,365 | 1,394 | 58,300 | 697 |
| 2004-09-21 | 1,410 | 1,410 | 1,365 | 1,382 | 87,500 | 691 |
| 2004-09-17 | 1,414 | 1,423 | 1,402 | 1,420 | 67,500 | 710 |
| 2004-09-16 | 1,417 | 1,429 | 1,412 | 1,415 | 43,100 | 707.50 |
| 2004-09-15 | 1,441 | 1,446 | 1,424 | 1,437 | 71,300 | 718.50 |
| 2004-09-14 | 1,460 | 1,475 | 1,441 | 1,449 | 39,000 | 724.50 |
| 2004-09-13 | 1,451 | 1,475 | 1,438 | 1,449 | 47,300 | 724.50 |
| 2004-09-10 | 1,417 | 1,454 | 1,417 | 1,436 | 104,100 | 718 |
| 2004-09-09 | 1,498 | 1,498 | 1,457 | 1,457 | 37,600 | 728.50 |
| 2004-09-08 | 1,486 | 1,500 | 1,481 | 1,500 | 89,500 | 750 |
| 2004-09-07 | 1,449 | 1,480 | 1,445 | 1,459 | 34,600 | 729.50 |
| 2004-09-06 | 1,422 | 1,450 | 1,416 | 1,445 | 27,400 | 722.50 |
| 2004-09-03 | 1,448 | 1,448 | 1,400 | 1,422 | 23,600 | 711 |
| 2004-09-02 | 1,441 | 1,450 | 1,429 | 1,448 | 24,800 | 724 |
| 2004-09-01 | 1,448 | 1,450 | 1,436 | 1,440 | 15,100 | 720 |
| 2004-08-31 | 1,450 | 1,450 | 1,424 | 1,436 | 34,200 | 718 |
| 2004-08-30 | 1,463 | 1,485 | 1,454 | 1,471 | 38,000 | 735.50 |
| 2004-08-27 | 1,485 | 1,493 | 1,450 | 1,479 | 24,400 | 739.50 |
| 2004-08-26 | 1,466 | 1,493 | 1,466 | 1,483 | 18,100 | 741.50 |
| 2004-08-25 | 1,461 | 1,497 | 1,446 | 1,486 | 41,900 | 743 |
| 2004-08-24 | 1,455 | 1,480 | 1,449 | 1,470 | 46,700 | 735 |
| 2004-08-23 | 1,429 | 1,480 | 1,429 | 1,435 | 42,100 | 717.50 |
| 2004-08-20 | 1,444 | 1,456 | 1,408 | 1,449 | 44,500 | 724.50 |
| 2004-08-19 | 1,418 | 1,439 | 1,417 | 1,435 | 56,300 | 717.50 |
| 2004-08-18 | 1,419 | 1,419 | 1,374 | 1,408 | 31,600 | 704 |
| 2004-08-17 | 1,427 | 1,427 | 1,393 | 1,393 | 35,400 | 696.50 |
| 2004-08-16 | 1,431 | 1,433 | 1,371 | 1,387 | 98,300 | 693.50 |
| 2004-08-13 | 1,404 | 1,444 | 1,399 | 1,430 | 124,500 | 715 |
| 2004-08-12 | 1,382 | 1,435 | 1,382 | 1,424 | 98,900 | 712 |
| 2004-08-11 | 1,370 | 1,383 | 1,360 | 1,380 | 62,900 | 690 |
| 2004-08-10 | 1,370 | 1,384 | 1,350 | 1,371 | 67,300 | 685.50 |
| 2004-08-09 | 1,389 | 1,409 | 1,341 | 1,370 | 83,600 | 685 |
| 2004-08-06 | 1,401 | 1,420 | 1,378 | 1,409 | 85,600 | 704.50 |
| 2004-08-05 | 1,455 | 1,455 | 1,410 | 1,414 | 57,600 | 707 |
| 2004-08-04 | 1,432 | 1,465 | 1,402 | 1,430 | 51,100 | 715 |
| 2004-08-03 | 1,495 | 1,495 | 1,436 | 1,452 | 45,600 | 726 |
| 2004-08-02 | 1,458 | 1,500 | 1,439 | 1,458 | 44,900 | 729 |
| 2004-07-30 | 1,448 | 1,478 | 1,403 | 1,478 | 168,400 | 739 |
| 2004-07-29 | 1,500 | 1,500 | 1,463 | 1,468 | 37,000 | 734 |
| 2004-07-28 | 1,539 | 1,539 | 1,499 | 1,501 | 30,200 | 750.50 |
| 2004-07-27 | 1,550 | 1,550 | 1,500 | 1,503 | 19,800 | 751.50 |
| 2004-07-26 | 1,502 | 1,538 | 1,502 | 1,522 | 90,500 | 761 |
| 2004-07-23 | 1,599 | 1,599 | 1,553 | 1,575 | 108,200 | 787.50 |
| 2004-07-22 | 1,540 | 1,618 | 1,540 | 1,598 | 245,200 | 799 |
| 2004-07-21 | 1,490 | 1,541 | 1,490 | 1,540 | 54,000 | 770 |
| 2004-07-20 | 1,515 | 1,530 | 1,490 | 1,504 | 57,400 | 752 |
| 2004-07-16 | 1,481 | 1,541 | 1,480 | 1,523 | 59,000 | 761.50 |
| 2004-07-15 | 1,557 | 1,557 | 1,522 | 1,525 | 102,600 | 762.50 |
| 2004-07-14 | 1,590 | 1,593 | 1,560 | 1,560 | 95,500 | 780 |
| 2004-07-13 | 1,514 | 1,590 | 1,511 | 1,575 | 139,400 | 787.50 |
| 2004-07-12 | 1,500 | 1,520 | 1,498 | 1,514 | 89,900 | 757 |
| 2004-07-09 | 1,472 | 1,528 | 1,470 | 1,493 | 75,900 | 746.50 |
| 2004-07-08 | 1,479 | 1,490 | 1,451 | 1,464 | 76,700 | 732 |
| 2004-07-07 | 1,459 | 1,485 | 1,416 | 1,459 | 256,800 | 729.50 |
| 2004-07-06 | 1,510 | 1,524 | 1,461 | 1,499 | 82,600 | 749.50 |
| 2004-07-05 | 1,590 | 1,590 | 1,510 | 1,540 | 105,700 | 770 |
| 2004-07-02 | 1,539 | 1,615 | 1,530 | 1,592 | 300,200 | 796 |
| 2004-07-01 | 1,511 | 1,540 | 1,511 | 1,522 | 71,400 | 761 |
| 2004-06-30 | 1,464 | 1,516 | 1,450 | 1,508 | 162,800 | 754 |
| 2004-06-29 | 1,441 | 1,474 | 1,441 | 1,464 | 41,500 | 732 |
| 2004-06-28 | 1,452 | 1,465 | 1,440 | 1,460 | 50,500 | 730 |
| 2004-06-25 | 1,384 | 1,460 | 1,381 | 1,442 | 67,800 | 721 |
| 2004-06-24 | 1,469 | 1,469 | 1,432 | 1,444 | 64,000 | 722 |
| 2004-06-23 | 1,470 | 1,485 | 1,423 | 1,464 | 179,100 | 732 |
| 2004-06-22 | 1,510 | 1,510 | 1,470 | 1,500 | 230,100 | 750 |
| 2004-06-21 | 1,488 | 1,510 | 1,470 | 1,510 | 102,500 | 755 |
| 2004-06-18 | 1,493 | 1,493 | 1,432 | 1,459 | 61,500 | 729.50 |
| 2004-06-17 | 1,476 | 1,486 | 1,450 | 1,473 | 51,000 | 736.50 |
| 2004-06-16 | 1,472 | 1,497 | 1,444 | 1,449 | 94,600 | 724.50 |
| 2004-06-15 | 1,450 | 1,476 | 1,431 | 1,431 | 91,300 | 715.50 |
| 2004-06-14 | 1,445 | 1,480 | 1,421 | 1,451 | 68,700 | 725.50 |
| 2004-06-11 | 1,462 | 1,477 | 1,423 | 1,445 | 179,900 | 722.50 |
| 2004-06-10 | 1,479 | 1,490 | 1,452 | 1,462 | 126,700 | 731 |
| 2004-06-09 | 1,472 | 1,493 | 1,440 | 1,478 | 87,800 | 739 |
| 2004-06-08 | 1,525 | 1,531 | 1,431 | 1,502 | 152,800 | 751 |
| 2004-06-07 | 1,461 | 1,545 | 1,461 | 1,509 | 100,100 | 754.50 |
| 2004-06-04 | 1,499 | 1,517 | 1,460 | 1,500 | 95,100 | 750 |
| 2004-06-03 | 1,578 | 1,578 | 1,500 | 1,518 | 254,300 | 759 |
| 2004-06-02 | 1,535 | 1,579 | 1,509 | 1,564 | 217,500 | 782 |
| 2004-06-01 | 1,543 | 1,545 | 1,490 | 1,509 | 147,900 | 754.50 |
| 2004-05-31 | 1,540 | 1,550 | 1,498 | 1,544 | 213,000 | 772 |
| 2004-05-28 | 1,377 | 1,480 | 1,377 | 1,460 | 145,400 | 730 |
| 2004-05-27 | 1,365 | 1,366 | 1,325 | 1,337 | 56,100 | 668.50 |
| 2004-05-26 | 1,355 | 1,390 | 1,280 | 1,378 | 61,500 | 689 |
| 2004-05-25 | 1,361 | 1,361 | 1,316 | 1,338 | 70,100 | 669 |
| 2004-05-24 | 1,375 | 1,375 | 1,357 | 1,361 | 75,400 | 680.50 |
| 2004-05-21 | 1,332 | 1,377 | 1,320 | 1,371 | 113,100 | 685.50 |
| 2004-05-20 | 1,351 | 1,384 | 1,286 | 1,332 | 135,600 | 666 |
| 2004-05-19 | 1,224 | 1,331 | 1,224 | 1,331 | 75,900 | 665.50 |
| 2004-05-18 | 1,171 | 1,269 | 1,165 | 1,223 | 129,600 | 611.50 |
| 2004-05-17 | 1,230 | 1,258 | 1,180 | 1,211 | 50,800 | 605.50 |
| 2004-05-14 | 1,270 | 1,270 | 1,210 | 1,247 | 163,900 | 623.50 |
| 2004-05-13 | 1,384 | 1,400 | 1,330 | 1,330 | 98,300 | 665 |
| 2004-05-12 | 1,326 | 1,392 | 1,315 | 1,387 | 175,100 | 693.50 |
| 2004-05-11 | 1,227 | 1,286 | 1,187 | 1,286 | 215,700 | 643 |
| 2004-05-10 | 1,329 | 1,349 | 1,266 | 1,307 | 99,600 | 653.50 |
| 2004-05-07 | 1,410 | 1,415 | 1,350 | 1,390 | 90,500 | 695 |
| 2004-05-06 | 1,474 | 1,474 | 1,410 | 1,415 | 66,200 | 707.50 |
| 2004-04-30 | 1,490 | 1,490 | 1,455 | 1,465 | 83,800 | 732.50 |
| 2004-04-28 | 1,510 | 1,531 | 1,500 | 1,516 | 45,400 | 758 |
| 2004-04-27 | 1,539 | 1,561 | 1,470 | 1,547 | 89,400 | 773.50 |
| 2004-04-26 | 1,479 | 1,591 | 1,430 | 1,543 | 97,500 | 771.50 |
| 2004-04-23 | 1,576 | 1,602 | 1,550 | 1,559 | 49,000 | 779.50 |
| 2004-04-22 | 1,591 | 1,625 | 1,541 | 1,606 | 132,400 | 803 |
| 2004-04-21 | 1,654 | 1,654 | 1,594 | 1,597 | 40,500 | 798.50 |
| 2004-04-20 | 1,565 | 1,659 | 1,565 | 1,654 | 115,000 | 827 |
| 2004-04-19 | 1,619 | 1,649 | 1,516 | 1,625 | 150,800 | 812.50 |
| 2004-04-16 | 1,600 | 1,679 | 1,570 | 1,679 | 172,300 | 839.50 |
| 2004-04-15 | 1,540 | 1,570 | 1,510 | 1,560 | 128,700 | 780 |
| 2004-04-14 | 1,456 | 1,530 | 1,456 | 1,517 | 87,100 | 758.50 |
| 2004-04-13 | 1,450 | 1,500 | 1,444 | 1,495 | 112,400 | 747.50 |
| 2004-04-12 | 1,459 | 1,480 | 1,450 | 1,469 | 59,600 | 734.50 |
| 2004-04-09 | 1,480 | 1,490 | 1,420 | 1,479 | 91,400 | 739.50 |
| 2004-04-08 | 1,549 | 1,549 | 1,470 | 1,502 | 221,900 | 751 |
| 2004-04-07 | 1,500 | 1,600 | 1,471 | 1,555 | 537,400 | 777.50 |
| 2004-04-06 | 1,449 | 1,449 | 1,449 | 1,449 | 146,800 | 724.50 |
| 2004-04-05 | 1,225 | 1,257 | 1,225 | 1,249 | 102,200 | 624.50 |
| 2004-04-02 | 1,193 | 1,244 | 1,187 | 1,225 | 96,500 | 612.50 |
| 2004-04-01 | 1,175 | 1,190 | 1,124 | 1,173 | 50,500 | 586.50 |
| 2004-03-31 | 1,150 | 1,155 | 1,133 | 1,155 | 27,100 | 577.50 |
| 2004-03-30 | 1,160 | 1,160 | 1,120 | 1,157 | 29,600 | 578.50 |
| 2004-03-29 | 1,150 | 1,188 | 1,100 | 1,160 | 44,300 | 580 |
| 2004-03-26 | 1,190 | 1,190 | 1,145 | 1,150 | 93,700 | 575 |
| 2004-03-25 | 1,200 | 1,216 | 1,180 | 1,200 | 62,900 | 600 |
| 2004-03-24 | 1,170 | 1,189 | 1,150 | 1,174 | 60,900 | 587 |
| 2004-03-23 | 1,106 | 1,150 | 1,100 | 1,138 | 28,800 | 569 |
| 2004-03-22 | 1,142 | 1,177 | 1,142 | 1,146 | 60,600 | 573 |
| 2004-03-19 | 1,220 | 1,220 | 1,140 | 1,142 | 147,100 | 571 |
| 2004-03-18 | 1,151 | 1,226 | 1,150 | 1,219 | 189,100 | 609.50 |
| 2004-03-17 | 1,075 | 1,111 | 1,075 | 1,111 | 65,400 | 555.50 |
| 2004-03-16 | 1,075 | 1,095 | 1,073 | 1,075 | 41,200 | 537.50 |
| 2004-03-15 | 1,068 | 1,082 | 1,061 | 1,075 | 179,400 | 537.50 |
| 2004-03-12 | 1,110 | 1,119 | 1,095 | 1,108 | 109,100 | 554 |
| 2004-03-11 | 1,085 | 1,110 | 1,075 | 1,110 | 78,900 | 555 |
| 2004-03-10 | 1,127 | 1,127 | 1,086 | 1,091 | 98,600 | 545.50 |
| 2004-03-09 | 1,067 | 1,100 | 1,067 | 1,087 | 145,500 | 543.50 |
| 2004-03-08 | 1,030 | 1,050 | 1,015 | 1,035 | 69,100 | 517.50 |
| 2004-03-05 | 1,019 | 1,036 | 1,015 | 1,029 | 52,800 | 514.50 |
| 2004-03-04 | 1,032 | 1,060 | 1,020 | 1,039 | 115,900 | 519.50 |
| 2004-03-03 | 1,040 | 1,050 | 1,030 | 1,048 | 44,700 | 524 |
| 2004-03-02 | 1,060 | 1,060 | 1,030 | 1,051 | 38,600 | 525.50 |
| 2004-03-01 | 1,045 | 1,060 | 1,031 | 1,052 | 86,900 | 526 |
| 2004-02-27 | 1,016 | 1,046 | 1,015 | 1,045 | 99,700 | 522.50 |
| 2004-02-26 | 980 | 1,020 | 980 | 1,016 | 77,700 | 508 |
| 2004-02-25 | 990 | 1,005 | 980 | 1,000 | 86,600 | 500 |
| 2004-02-24 | 988 | 999 | 955 | 999 | 84,500 | 499.50 |
| 2004-02-23 | 978 | 1,020 | 975 | 985 | 87,300 | 492.50 |
| 2004-02-20 | 962 | 979 | 959 | 975 | 46,300 | 487.50 |
| 2004-02-19 | 970 | 971 | 950 | 958 | 16,000 | 479 |
| 2004-02-18 | 970 | 970 | 945 | 951 | 17,500 | 475.50 |
| 2004-02-17 | 935 | 965 | 923 | 955 | 33,500 | 477.50 |
| 2004-02-16 | 960 | 960 | 940 | 950 | 36,900 | 475 |
| 2004-02-13 | 970 | 985 | 946 | 970 | 40,200 | 485 |
| 2004-02-12 | 984 | 984 | 951 | 960 | 59,200 | 480 |
| 2004-02-10 | 968 | 985 | 968 | 983 | 72,600 | 491.50 |
| 2004-02-09 | 926 | 974 | 920 | 958 | 114,300 | 479 |
| 2004-02-06 | 925 | 932 | 910 | 920 | 81,400 | 460 |
| 2004-02-05 | 891 | 935 | 888 | 925 | 76,800 | 462.50 |
| 2004-02-04 | 907 | 907 | 880 | 881 | 58,700 | 440.50 |
| 2004-02-03 | 880 | 925 | 851 | 907 | 126,500 | 453.50 |
| 2004-02-02 | 825 | 880 | 820 | 880 | 66,200 | 440 |
| 2004-01-30 | 830 | 837 | 825 | 825 | 24,500 | 412.50 |
| 2004-01-29 | 833 | 836 | 830 | 830 | 44,500 | 415 |
| 2004-01-28 | 824 | 858 | 818 | 840 | 29,600 | 420 |
| 2004-01-27 | 853 | 855 | 844 | 844 | 22,100 | 422 |
| 2004-01-26 | 854 | 868 | 850 | 853 | 25,400 | 426.50 |
| 2004-01-23 | 865 | 875 | 861 | 864 | 19,000 | 432 |
| 2004-01-22 | 870 | 875 | 852 | 872 | 22,400 | 436 |
| 2004-01-21 | 865 | 878 | 855 | 862 | 35,800 | 431 |
| 2004-01-20 | 874 | 891 | 870 | 870 | 35,900 | 435 |
| 2004-01-19 | 855 | 869 | 851 | 864 | 14,600 | 432 |
| 2004-01-16 | 850 | 858 | 832 | 846 | 31,300 | 423 |
| 2004-01-15 | 895 | 895 | 850 | 855 | 37,400 | 427.50 |
| 2004-01-14 | 873 | 885 | 861 | 880 | 21,200 | 440 |
| 2004-01-13 | 861 | 869 | 839 | 867 | 36,200 | 433.50 |
| 2004-01-09 | 895 | 895 | 865 | 865 | 59,200 | 432.50 |
| 2004-01-08 | 895 | 913 | 880 | 882 | 63,700 | 441 |
| 2004-01-07 | 845 | 884 | 842 | 870 | 75,000 | 435 |
| 2004-01-06 | 842 | 854 | 801 | 842 | 71,300 | 421 |
| 2004-01-05 | 807 | 832 | 806 | 832 | 13,800 | 416 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
