8276 (株)平和堂 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 | 1,460 | 1,480 | 1,460 | 1,470 | 33,000 | 1,470 |
| 2004-12-29 | 1,444 | 1,450 | 1,440 | 1,450 | 19,000 | 1,450 |
| 2004-12-28 | 1,444 | 1,451 | 1,439 | 1,443 | 31,000 | 1,443 |
| 2004-12-27 | 1,417 | 1,445 | 1,402 | 1,443 | 38,000 | 1,443 |
| 2004-12-24 | 1,390 | 1,416 | 1,390 | 1,401 | 65,000 | 1,401 |
| 2004-12-22 | 1,396 | 1,398 | 1,378 | 1,398 | 47,000 | 1,398 |
| 2004-12-21 | 1,390 | 1,400 | 1,390 | 1,395 | 24,000 | 1,395 |
| 2004-12-20 | 1,403 | 1,435 | 1,370 | 1,374 | 37,000 | 1,374 |
| 2004-12-17 | 1,378 | 1,395 | 1,375 | 1,395 | 18,000 | 1,395 |
| 2004-12-16 | 1,387 | 1,393 | 1,360 | 1,360 | 42,000 | 1,360 |
| 2004-12-15 | 1,386 | 1,386 | 1,375 | 1,381 | 48,000 | 1,381 |
| 2004-12-14 | 1,380 | 1,387 | 1,349 | 1,386 | 58,000 | 1,386 |
| 2004-12-13 | 1,374 | 1,374 | 1,344 | 1,363 | 33,000 | 1,363 |
| 2004-12-10 | 1,345 | 1,354 | 1,336 | 1,349 | 81,000 | 1,349 |
| 2004-12-09 | 1,383 | 1,383 | 1,348 | 1,356 | 25,000 | 1,356 |
| 2004-12-08 | 1,374 | 1,387 | 1,374 | 1,383 | 20,000 | 1,383 |
| 2004-12-07 | 1,372 | 1,378 | 1,372 | 1,373 | 11,000 | 1,373 |
| 2004-12-06 | 1,370 | 1,391 | 1,369 | 1,371 | 30,000 | 1,371 |
| 2004-12-03 | 1,398 | 1,398 | 1,369 | 1,376 | 52,000 | 1,376 |
| 2004-12-02 | 1,401 | 1,401 | 1,381 | 1,397 | 42,000 | 1,397 |
| 2004-12-01 | 1,416 | 1,416 | 1,381 | 1,382 | 30,000 | 1,382 |
| 2004-11-30 | 1,424 | 1,433 | 1,413 | 1,420 | 112,000 | 1,420 |
| 2004-11-29 | 1,372 | 1,408 | 1,367 | 1,408 | 66,000 | 1,408 |
| 2004-11-26 | 1,370 | 1,370 | 1,338 | 1,344 | 42,000 | 1,344 |
| 2004-11-25 | 1,388 | 1,388 | 1,361 | 1,370 | 51,000 | 1,370 |
| 2004-11-24 | 1,338 | 1,364 | 1,338 | 1,349 | 22,000 | 1,349 |
| 2004-11-22 | 1,351 | 1,352 | 1,311 | 1,331 | 39,000 | 1,331 |
| 2004-11-19 | 1,400 | 1,400 | 1,350 | 1,363 | 26,000 | 1,363 |
| 2004-11-18 | 1,401 | 1,410 | 1,393 | 1,393 | 16,000 | 1,393 |
| 2004-11-17 | 1,402 | 1,402 | 1,389 | 1,389 | 11,000 | 1,389 |
| 2004-11-16 | 1,421 | 1,427 | 1,402 | 1,402 | 35,000 | 1,402 |
| 2004-11-15 | 1,413 | 1,415 | 1,404 | 1,413 | 35,000 | 1,413 |
| 2004-11-12 | 1,394 | 1,400 | 1,394 | 1,399 | 60,000 | 1,399 |
| 2004-11-11 | 1,380 | 1,400 | 1,380 | 1,393 | 22,000 | 1,393 |
| 2004-11-10 | 1,386 | 1,390 | 1,360 | 1,380 | 24,000 | 1,380 |
| 2004-11-09 | 1,414 | 1,414 | 1,403 | 1,403 | 16,000 | 1,403 |
| 2004-11-08 | 1,407 | 1,407 | 1,405 | 1,406 | 10,000 | 1,406 |
| 2004-11-05 | 1,386 | 1,406 | 1,386 | 1,406 | 16,000 | 1,406 |
| 2004-11-04 | 1,406 | 1,410 | 1,383 | 1,383 | 21,000 | 1,383 |
| 2004-11-02 | 1,382 | 1,386 | 1,372 | 1,386 | 12,000 | 1,386 |
| 2004-11-01 | 1,392 | 1,392 | 1,365 | 1,365 | 21,000 | 1,365 |
| 2004-10-29 | 1,395 | 1,395 | 1,370 | 1,375 | 32,000 | 1,375 |
| 2004-10-28 | 1,386 | 1,386 | 1,365 | 1,377 | 38,000 | 1,377 |
| 2004-10-27 | 1,384 | 1,384 | 1,365 | 1,368 | 20,000 | 1,368 |
| 2004-10-26 | 1,412 | 1,432 | 1,379 | 1,379 | 48,000 | 1,379 |
| 2004-10-25 | 1,424 | 1,424 | 1,400 | 1,407 | 24,000 | 1,407 |
| 2004-10-22 | 1,451 | 1,451 | 1,407 | 1,428 | 12,000 | 1,428 |
| 2004-10-21 | 1,466 | 1,466 | 1,420 | 1,450 | 29,000 | 1,450 |
| 2004-10-20 | 1,472 | 1,472 | 1,448 | 1,448 | 18,000 | 1,448 |
| 2004-10-19 | 1,486 | 1,486 | 1,472 | 1,472 | 31,000 | 1,472 |
| 2004-10-18 | 1,487 | 1,494 | 1,480 | 1,485 | 52,000 | 1,485 |
| 2004-10-15 | 1,491 | 1,491 | 1,478 | 1,486 | 27,000 | 1,486 |
| 2004-10-14 | 1,486 | 1,492 | 1,481 | 1,490 | 43,000 | 1,490 |
| 2004-10-13 | 1,489 | 1,492 | 1,485 | 1,492 | 38,000 | 1,492 |
| 2004-10-12 | 1,476 | 1,485 | 1,476 | 1,485 | 39,000 | 1,485 |
| 2004-10-08 | 1,443 | 1,466 | 1,443 | 1,466 | 30,000 | 1,466 |
| 2004-10-07 | 1,466 | 1,467 | 1,457 | 1,458 | 30,000 | 1,458 |
| 2004-10-06 | 1,466 | 1,468 | 1,458 | 1,465 | 43,000 | 1,465 |
| 2004-10-05 | 1,477 | 1,477 | 1,457 | 1,463 | 21,000 | 1,463 |
| 2004-10-04 | 1,469 | 1,480 | 1,466 | 1,480 | 27,000 | 1,480 |
| 2004-10-01 | 1,454 | 1,464 | 1,445 | 1,460 | 31,000 | 1,460 |
| 2004-09-30 | 1,439 | 1,449 | 1,436 | 1,436 | 30,000 | 1,436 |
| 2004-09-29 | 1,464 | 1,464 | 1,420 | 1,426 | 56,000 | 1,426 |
| 2004-09-28 | 1,450 | 1,450 | 1,445 | 1,447 | 60,000 | 1,447 |
| 2004-09-27 | 1,433 | 1,450 | 1,431 | 1,438 | 49,000 | 1,438 |
| 2004-09-24 | 1,441 | 1,441 | 1,408 | 1,432 | 17,000 | 1,432 |
| 2004-09-22 | 1,418 | 1,448 | 1,418 | 1,443 | 31,000 | 1,443 |
| 2004-09-21 | 1,434 | 1,434 | 1,410 | 1,413 | 14,000 | 1,413 |
| 2004-09-17 | 1,412 | 1,433 | 1,412 | 1,415 | 22,000 | 1,415 |
| 2004-09-16 | 1,412 | 1,425 | 1,405 | 1,419 | 37,000 | 1,419 |
| 2004-09-15 | 1,399 | 1,420 | 1,399 | 1,411 | 105,000 | 1,411 |
| 2004-09-14 | 1,392 | 1,410 | 1,385 | 1,391 | 17,000 | 1,391 |
| 2004-09-13 | 1,408 | 1,410 | 1,390 | 1,409 | 39,000 | 1,409 |
| 2004-09-10 | 1,392 | 1,393 | 1,375 | 1,388 | 116,000 | 1,388 |
| 2004-09-09 | 1,388 | 1,400 | 1,373 | 1,391 | 83,000 | 1,391 |
| 2004-09-08 | 1,406 | 1,410 | 1,387 | 1,387 | 30,000 | 1,387 |
| 2004-09-07 | 1,427 | 1,427 | 1,401 | 1,401 | 7,000 | 1,401 |
| 2004-09-06 | 1,400 | 1,418 | 1,400 | 1,414 | 17,000 | 1,414 |
| 2004-09-03 | 1,437 | 1,437 | 1,409 | 1,413 | 19,000 | 1,413 |
| 2004-09-02 | 1,440 | 1,440 | 1,439 | 1,439 | 3,000 | 1,439 |
| 2004-09-01 | 1,453 | 1,453 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2004-08-31 | 1,456 | 1,456 | 1,449 | 1,453 | 13,000 | 1,453 |
| 2004-08-30 | 1,452 | 1,459 | 1,446 | 1,447 | 21,000 | 1,447 |
| 2004-08-27 | 1,451 | 1,460 | 1,451 | 1,454 | 24,000 | 1,454 |
| 2004-08-26 | 1,451 | 1,455 | 1,450 | 1,450 | 13,000 | 1,450 |
| 2004-08-25 | 1,445 | 1,450 | 1,445 | 1,450 | 18,000 | 1,450 |
| 2004-08-24 | 1,435 | 1,435 | 1,433 | 1,433 | 8,000 | 1,433 |
| 2004-08-23 | 1,400 | 1,430 | 1,400 | 1,430 | 15,000 | 1,430 |
| 2004-08-20 | 1,410 | 1,420 | 1,406 | 1,420 | 23,000 | 1,420 |
| 2004-08-19 | 1,409 | 1,410 | 1,409 | 1,410 | 7,000 | 1,410 |
| 2004-08-18 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 | 1,410 |
| 2004-08-17 | 1,431 | 1,431 | 1,420 | 1,420 | 15,000 | 1,420 |
| 2004-08-16 | 1,435 | 1,435 | 1,402 | 1,418 | 68,000 | 1,418 |
| 2004-08-13 | 1,470 | 1,470 | 1,410 | 1,435 | 47,000 | 1,435 |
| 2004-08-12 | 1,473 | 1,483 | 1,470 | 1,470 | 25,000 | 1,470 |
| 2004-08-11 | 1,487 | 1,487 | 1,480 | 1,486 | 14,000 | 1,486 |
| 2004-08-10 | 1,470 | 1,480 | 1,470 | 1,480 | 13,000 | 1,480 |
| 2004-08-09 | 1,461 | 1,469 | 1,455 | 1,469 | 36,000 | 1,469 |
| 2004-08-06 | 1,465 | 1,478 | 1,465 | 1,478 | 10,000 | 1,478 |
| 2004-08-05 | 1,476 | 1,480 | 1,461 | 1,465 | 11,000 | 1,465 |
| 2004-08-04 | 1,486 | 1,487 | 1,470 | 1,475 | 17,000 | 1,475 |
| 2004-08-03 | 1,500 | 1,500 | 1,481 | 1,487 | 24,000 | 1,487 |
| 2004-08-02 | 1,494 | 1,501 | 1,490 | 1,492 | 42,000 | 1,492 |
| 2004-07-30 | 1,493 | 1,500 | 1,474 | 1,494 | 64,000 | 1,494 |
| 2004-07-29 | 1,495 | 1,495 | 1,465 | 1,476 | 31,000 | 1,476 |
| 2004-07-28 | 1,479 | 1,494 | 1,479 | 1,494 | 19,000 | 1,494 |
| 2004-07-27 | 1,498 | 1,500 | 1,479 | 1,479 | 30,000 | 1,479 |
| 2004-07-26 | 1,494 | 1,500 | 1,476 | 1,493 | 25,000 | 1,493 |
| 2004-07-23 | 1,493 | 1,494 | 1,475 | 1,493 | 14,000 | 1,493 |
| 2004-07-22 | 1,495 | 1,495 | 1,475 | 1,495 | 12,000 | 1,495 |
| 2004-07-21 | 1,457 | 1,493 | 1,457 | 1,492 | 11,000 | 1,492 |
| 2004-07-20 | 1,460 | 1,478 | 1,456 | 1,477 | 23,000 | 1,477 |
| 2004-07-16 | 1,452 | 1,480 | 1,450 | 1,480 | 14,000 | 1,480 |
| 2004-07-15 | 1,475 | 1,475 | 1,450 | 1,470 | 13,000 | 1,470 |
| 2004-07-14 | 1,497 | 1,497 | 1,479 | 1,484 | 18,000 | 1,484 |
| 2004-07-13 | 1,496 | 1,499 | 1,495 | 1,496 | 8,000 | 1,496 |
| 2004-07-12 | 1,515 | 1,515 | 1,495 | 1,495 | 18,000 | 1,495 |
| 2004-07-09 | 1,501 | 1,501 | 1,475 | 1,495 | 35,000 | 1,495 |
| 2004-07-08 | 1,474 | 1,502 | 1,474 | 1,502 | 39,000 | 1,502 |
| 2004-07-07 | 1,475 | 1,477 | 1,473 | 1,473 | 25,000 | 1,473 |
| 2004-07-06 | 1,485 | 1,485 | 1,483 | 1,483 | 21,000 | 1,483 |
| 2004-07-05 | 1,475 | 1,496 | 1,475 | 1,490 | 15,000 | 1,490 |
| 2004-07-02 | 1,513 | 1,513 | 1,498 | 1,498 | 43,000 | 1,498 |
| 2004-07-01 | 1,515 | 1,515 | 1,505 | 1,513 | 21,000 | 1,513 |
| 2004-06-30 | 1,500 | 1,515 | 1,497 | 1,514 | 58,000 | 1,514 |
| 2004-06-29 | 1,501 | 1,505 | 1,494 | 1,499 | 33,000 | 1,499 |
| 2004-06-28 | 1,497 | 1,500 | 1,488 | 1,500 | 50,000 | 1,500 |
| 2004-06-25 | 1,488 | 1,498 | 1,471 | 1,488 | 23,000 | 1,488 |
| 2004-06-24 | 1,499 | 1,508 | 1,482 | 1,488 | 19,000 | 1,488 |
| 2004-06-23 | 1,499 | 1,502 | 1,488 | 1,499 | 24,000 | 1,499 |
| 2004-06-22 | 1,503 | 1,503 | 1,494 | 1,500 | 40,000 | 1,500 |
| 2004-06-21 | 1,493 | 1,516 | 1,490 | 1,497 | 66,000 | 1,497 |
| 2004-06-18 | 1,490 | 1,490 | 1,470 | 1,487 | 31,000 | 1,487 |
| 2004-06-17 | 1,487 | 1,494 | 1,480 | 1,487 | 64,000 | 1,487 |
| 2004-06-16 | 1,480 | 1,488 | 1,470 | 1,486 | 89,000 | 1,486 |
| 2004-06-15 | 1,479 | 1,487 | 1,474 | 1,474 | 52,000 | 1,474 |
| 2004-06-14 | 1,478 | 1,488 | 1,475 | 1,487 | 55,000 | 1,487 |
| 2004-06-11 | 1,473 | 1,480 | 1,467 | 1,477 | 106,000 | 1,477 |
| 2004-06-10 | 1,470 | 1,489 | 1,460 | 1,489 | 24,000 | 1,489 |
| 2004-06-09 | 1,488 | 1,489 | 1,482 | 1,487 | 37,000 | 1,487 |
| 2004-06-08 | 1,472 | 1,490 | 1,470 | 1,488 | 76,000 | 1,488 |
| 2004-06-07 | 1,456 | 1,472 | 1,440 | 1,471 | 58,000 | 1,471 |
| 2004-06-04 | 1,440 | 1,455 | 1,420 | 1,455 | 29,000 | 1,455 |
| 2004-06-03 | 1,455 | 1,471 | 1,450 | 1,453 | 24,000 | 1,453 |
| 2004-06-02 | 1,475 | 1,475 | 1,460 | 1,465 | 40,000 | 1,465 |
| 2004-06-01 | 1,466 | 1,475 | 1,461 | 1,474 | 71,000 | 1,474 |
| 2004-05-31 | 1,439 | 1,451 | 1,430 | 1,451 | 67,000 | 1,451 |
| 2004-05-28 | 1,442 | 1,442 | 1,410 | 1,421 | 45,000 | 1,421 |
| 2004-05-27 | 1,420 | 1,433 | 1,406 | 1,426 | 16,000 | 1,426 |
| 2004-05-26 | 1,409 | 1,415 | 1,400 | 1,405 | 39,000 | 1,405 |
| 2004-05-25 | 1,420 | 1,420 | 1,405 | 1,408 | 40,000 | 1,408 |
| 2004-05-24 | 1,390 | 1,412 | 1,387 | 1,387 | 26,000 | 1,387 |
| 2004-05-21 | 1,373 | 1,409 | 1,373 | 1,406 | 30,000 | 1,406 |
| 2004-05-20 | 1,362 | 1,389 | 1,362 | 1,389 | 35,000 | 1,389 |
| 2004-05-19 | 1,287 | 1,340 | 1,287 | 1,322 | 23,000 | 1,322 |
| 2004-05-18 | 1,281 | 1,335 | 1,281 | 1,307 | 35,000 | 1,307 |
| 2004-05-17 | 1,357 | 1,357 | 1,279 | 1,279 | 32,000 | 1,279 |
| 2004-05-14 | 1,412 | 1,412 | 1,356 | 1,357 | 45,000 | 1,357 |
| 2004-05-13 | 1,390 | 1,390 | 1,368 | 1,372 | 24,000 | 1,372 |
| 2004-05-12 | 1,390 | 1,390 | 1,370 | 1,390 | 32,000 | 1,390 |
| 2004-05-11 | 1,353 | 1,373 | 1,350 | 1,373 | 20,000 | 1,373 |
| 2004-05-10 | 1,440 | 1,442 | 1,351 | 1,351 | 53,000 | 1,351 |
| 2004-05-07 | 1,456 | 1,463 | 1,440 | 1,440 | 41,000 | 1,440 |
| 2004-05-06 | 1,508 | 1,510 | 1,455 | 1,455 | 65,000 | 1,455 |
| 2004-04-30 | 1,497 | 1,497 | 1,480 | 1,488 | 67,000 | 1,488 |
| 2004-04-28 | 1,493 | 1,498 | 1,483 | 1,493 | 62,000 | 1,493 |
| 2004-04-27 | 1,491 | 1,495 | 1,479 | 1,494 | 64,000 | 1,494 |
| 2004-04-26 | 1,503 | 1,509 | 1,490 | 1,490 | 281,000 | 1,490 |
| 2004-04-23 | 1,500 | 1,500 | 1,497 | 1,500 | 50,000 | 1,500 |
| 2004-04-22 | 1,504 | 1,513 | 1,500 | 1,506 | 38,000 | 1,506 |
| 2004-04-21 | 1,500 | 1,508 | 1,500 | 1,500 | 39,000 | 1,500 |
| 2004-04-20 | 1,501 | 1,513 | 1,499 | 1,513 | 73,000 | 1,513 |
| 2004-04-19 | 1,517 | 1,517 | 1,495 | 1,501 | 53,000 | 1,501 |
| 2004-04-16 | 1,530 | 1,545 | 1,517 | 1,521 | 190,000 | 1,521 |
| 2004-04-15 | 1,525 | 1,530 | 1,500 | 1,500 | 69,000 | 1,500 |
| 2004-04-14 | 1,489 | 1,525 | 1,485 | 1,525 | 42,000 | 1,525 |
| 2004-04-13 | 1,452 | 1,499 | 1,452 | 1,478 | 41,000 | 1,478 |
| 2004-04-12 | 1,430 | 1,463 | 1,430 | 1,463 | 18,000 | 1,463 |
| 2004-04-09 | 1,459 | 1,459 | 1,426 | 1,429 | 20,000 | 1,429 |
| 2004-04-08 | 1,472 | 1,472 | 1,457 | 1,460 | 19,000 | 1,460 |
| 2004-04-07 | 1,452 | 1,480 | 1,432 | 1,474 | 17,000 | 1,474 |
| 2004-04-06 | 1,470 | 1,475 | 1,451 | 1,451 | 19,000 | 1,451 |
| 2004-04-05 | 1,479 | 1,485 | 1,470 | 1,470 | 21,000 | 1,470 |
| 2004-04-02 | 1,460 | 1,500 | 1,460 | 1,491 | 32,000 | 1,491 |
| 2004-04-01 | 1,456 | 1,458 | 1,440 | 1,458 | 19,000 | 1,458 |
| 2004-03-31 | 1,449 | 1,455 | 1,449 | 1,455 | 18,000 | 1,455 |
| 2004-03-30 | 1,453 | 1,455 | 1,431 | 1,454 | 29,000 | 1,454 |
| 2004-03-29 | 1,434 | 1,468 | 1,434 | 1,450 | 45,000 | 1,450 |
| 2004-03-26 | 1,415 | 1,470 | 1,415 | 1,440 | 25,000 | 1,440 |
| 2004-03-25 | 1,402 | 1,405 | 1,380 | 1,405 | 22,000 | 1,405 |
| 2004-03-24 | 1,381 | 1,401 | 1,381 | 1,401 | 36,000 | 1,401 |
| 2004-03-23 | 1,392 | 1,408 | 1,390 | 1,401 | 40,000 | 1,401 |
| 2004-03-22 | 1,350 | 1,408 | 1,350 | 1,388 | 80,000 | 1,388 |
| 2004-03-19 | 1,341 | 1,345 | 1,335 | 1,344 | 20,000 | 1,344 |
| 2004-03-18 | 1,324 | 1,345 | 1,320 | 1,340 | 55,000 | 1,340 |
| 2004-03-17 | 1,325 | 1,325 | 1,305 | 1,323 | 12,000 | 1,323 |
| 2004-03-16 | 1,300 | 1,310 | 1,299 | 1,309 | 18,000 | 1,309 |
| 2004-03-15 | 1,305 | 1,305 | 1,290 | 1,300 | 16,000 | 1,300 |
| 2004-03-12 | 1,285 | 1,327 | 1,285 | 1,325 | 90,000 | 1,325 |
| 2004-03-11 | 1,325 | 1,344 | 1,325 | 1,325 | 27,000 | 1,325 |
| 2004-03-10 | 1,352 | 1,352 | 1,335 | 1,343 | 16,000 | 1,343 |
| 2004-03-09 | 1,347 | 1,371 | 1,340 | 1,371 | 65,000 | 1,371 |
| 2004-03-08 | 1,348 | 1,348 | 1,330 | 1,332 | 10,000 | 1,332 |
| 2004-03-05 | 1,340 | 1,342 | 1,326 | 1,340 | 28,000 | 1,340 |
| 2004-03-04 | 1,315 | 1,340 | 1,315 | 1,340 | 15,000 | 1,340 |
| 2004-03-03 | 1,347 | 1,347 | 1,329 | 1,329 | 10,000 | 1,329 |
| 2004-03-02 | 1,364 | 1,364 | 1,320 | 1,330 | 59,000 | 1,330 |
| 2004-03-01 | 1,275 | 1,340 | 1,275 | 1,315 | 79,000 | 1,315 |
| 2004-02-27 | 1,225 | 1,255 | 1,224 | 1,255 | 32,000 | 1,255 |
| 2004-02-26 | 1,220 | 1,234 | 1,220 | 1,234 | 12,000 | 1,234 |
| 2004-02-25 | 1,201 | 1,212 | 1,201 | 1,210 | 13,000 | 1,210 |
| 2004-02-24 | 1,226 | 1,235 | 1,210 | 1,210 | 9,000 | 1,210 |
| 2004-02-23 | 1,211 | 1,232 | 1,211 | 1,226 | 12,000 | 1,226 |
| 2004-02-20 | 1,222 | 1,226 | 1,222 | 1,226 | 4,000 | 1,226 |
| 2004-02-19 | 1,229 | 1,239 | 1,224 | 1,235 | 11,000 | 1,235 |
| 2004-02-18 | 1,217 | 1,220 | 1,217 | 1,217 | 8,000 | 1,217 |
| 2004-02-17 | 1,217 | 1,230 | 1,205 | 1,217 | 23,000 | 1,217 |
| 2004-02-16 | 1,230 | 1,240 | 1,210 | 1,229 | 114,000 | 1,229 |
| 2004-02-13 | 1,200 | 1,220 | 1,200 | 1,212 | 25,000 | 1,212 |
| 2004-02-12 | 1,205 | 1,210 | 1,193 | 1,193 | 21,000 | 1,193 |
| 2004-02-10 | 1,197 | 1,206 | 1,197 | 1,203 | 10,000 | 1,203 |
| 2004-02-09 | 1,205 | 1,205 | 1,195 | 1,195 | 16,000 | 1,195 |
| 2004-02-06 | 1,204 | 1,204 | 1,194 | 1,204 | 7,000 | 1,204 |
| 2004-02-05 | 1,201 | 1,204 | 1,196 | 1,199 | 12,000 | 1,199 |
| 2004-02-04 | 1,208 | 1,209 | 1,201 | 1,201 | 6,000 | 1,201 |
| 2004-02-03 | 1,205 | 1,207 | 1,195 | 1,202 | 12,000 | 1,202 |
| 2004-02-02 | 1,197 | 1,213 | 1,197 | 1,205 | 5,000 | 1,205 |
| 2004-01-30 | 1,211 | 1,215 | 1,191 | 1,191 | 40,000 | 1,191 |
| 2004-01-29 | 1,218 | 1,218 | 1,191 | 1,191 | 35,000 | 1,191 |
| 2004-01-28 | 1,198 | 1,219 | 1,198 | 1,206 | 28,000 | 1,206 |
| 2004-01-27 | 1,197 | 1,207 | 1,190 | 1,195 | 23,000 | 1,195 |
| 2004-01-26 | 1,219 | 1,219 | 1,182 | 1,196 | 30,000 | 1,196 |
| 2004-01-23 | 1,221 | 1,221 | 1,194 | 1,200 | 52,000 | 1,200 |
| 2004-01-22 | 1,250 | 1,250 | 1,231 | 1,231 | 11,000 | 1,231 |
| 2004-01-21 | 1,250 | 1,265 | 1,238 | 1,238 | 19,000 | 1,238 |
| 2004-01-20 | 1,230 | 1,265 | 1,230 | 1,260 | 13,000 | 1,260 |
| 2004-01-19 | 1,252 | 1,261 | 1,250 | 1,250 | 13,000 | 1,250 |
| 2004-01-16 | 1,263 | 1,268 | 1,251 | 1,251 | 20,000 | 1,251 |
| 2004-01-15 | 1,260 | 1,276 | 1,260 | 1,275 | 13,000 | 1,275 |
| 2004-01-14 | 1,252 | 1,260 | 1,252 | 1,260 | 3,000 | 1,260 |
| 2004-01-13 | 1,269 | 1,271 | 1,267 | 1,271 | 27,000 | 1,271 |
| 2004-01-09 | 1,252 | 1,270 | 1,250 | 1,270 | 8,000 | 1,270 |
| 2004-01-08 | 1,249 | 1,263 | 1,249 | 1,262 | 9,000 | 1,262 |
| 2004-01-07 | 1,255 | 1,266 | 1,245 | 1,245 | 11,000 | 1,245 |
| 2004-01-06 | 1,287 | 1,290 | 1,271 | 1,271 | 6,000 | 1,271 |
| 2004-01-05 | 1,284 | 1,287 | 1,284 | 1,286 | 5,000 | 1,286 |
分割・併合履歴 ： [1986-02-17]1株→1.1株 [1985-02-16]1株→1.2株 [1984-02-16]1株→1.3株 [1983-02-16]1株→1.2株
