8364 (株)清水銀行 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 | 5,200 | 5,300 | 5,190 | 5,300 | 7,400 | 5,300 |
| 2004-12-29 | 5,190 | 5,200 | 5,170 | 5,200 | 2,700 | 5,200 |
| 2004-12-28 | 5,180 | 5,190 | 5,130 | 5,190 | 2,800 | 5,190 |
| 2004-12-27 | 5,060 | 5,170 | 5,050 | 5,130 | 5,100 | 5,130 |
| 2004-12-24 | 5,120 | 5,230 | 5,120 | 5,230 | 6,700 | 5,230 |
| 2004-12-22 | 5,080 | 5,120 | 5,080 | 5,110 | 8,700 | 5,110 |
| 2004-12-21 | 4,980 | 5,090 | 4,980 | 5,030 | 9,200 | 5,030 |
| 2004-12-20 | 4,900 | 4,970 | 4,900 | 4,950 | 7,700 | 4,950 |
| 2004-12-17 | 4,870 | 4,900 | 4,870 | 4,900 | 2,200 | 4,900 |
| 2004-12-16 | 4,890 | 4,890 | 4,870 | 4,870 | 1,600 | 4,870 |
| 2004-12-15 | 4,860 | 4,890 | 4,830 | 4,890 | 4,500 | 4,890 |
| 2004-12-14 | 4,770 | 4,880 | 4,770 | 4,870 | 5,900 | 4,870 |
| 2004-12-13 | 4,710 | 4,780 | 4,710 | 4,770 | 4,300 | 4,770 |
| 2004-12-10 | 4,690 | 4,730 | 4,690 | 4,710 | 11,900 | 4,710 |
| 2004-12-09 | 4,700 | 4,700 | 4,680 | 4,680 | 1,900 | 4,680 |
| 2004-12-08 | 4,720 | 4,730 | 4,700 | 4,700 | 1,500 | 4,700 |
| 2004-12-07 | 4,660 | 4,720 | 4,660 | 4,700 | 3,500 | 4,700 |
| 2004-12-06 | 4,720 | 4,730 | 4,670 | 4,670 | 2,300 | 4,670 |
| 2004-12-03 | 4,710 | 4,730 | 4,680 | 4,720 | 1,600 | 4,720 |
| 2004-12-02 | 4,670 | 4,720 | 4,670 | 4,710 | 5,000 | 4,710 |
| 2004-12-01 | 4,670 | 4,680 | 4,650 | 4,650 | 3,200 | 4,650 |
| 2004-11-30 | 4,730 | 4,730 | 4,690 | 4,720 | 3,400 | 4,720 |
| 2004-11-29 | 4,650 | 4,720 | 4,650 | 4,720 | 4,000 | 4,720 |
| 2004-11-26 | 4,690 | 4,690 | 4,670 | 4,680 | 2,000 | 4,680 |
| 2004-11-25 | 4,700 | 4,700 | 4,670 | 4,700 | 1,400 | 4,700 |
| 2004-11-24 | 4,730 | 4,730 | 4,670 | 4,700 | 4,400 | 4,700 |
| 2004-11-22 | 4,690 | 4,720 | 4,670 | 4,700 | 5,900 | 4,700 |
| 2004-11-19 | 4,680 | 4,690 | 4,680 | 4,690 | 2,700 | 4,690 |
| 2004-11-18 | 4,680 | 4,700 | 4,660 | 4,670 | 5,900 | 4,670 |
| 2004-11-17 | 4,740 | 4,740 | 4,640 | 4,640 | 6,700 | 4,640 |
| 2004-11-16 | 4,740 | 4,770 | 4,690 | 4,740 | 6,500 | 4,740 |
| 2004-11-15 | 4,650 | 4,740 | 4,650 | 4,740 | 4,700 | 4,740 |
| 2004-11-12 | 4,610 | 4,670 | 4,610 | 4,640 | 4,700 | 4,640 |
| 2004-11-11 | 4,640 | 4,670 | 4,610 | 4,610 | 4,900 | 4,610 |
| 2004-11-10 | 4,650 | 4,680 | 4,630 | 4,630 | 5,100 | 4,630 |
| 2004-11-09 | 4,720 | 4,720 | 4,700 | 4,710 | 4,400 | 4,710 |
| 2004-11-08 | 4,730 | 4,730 | 4,700 | 4,710 | 2,900 | 4,710 |
| 2004-11-05 | 4,660 | 4,700 | 4,650 | 4,700 | 3,400 | 4,700 |
| 2004-11-04 | 4,670 | 4,670 | 4,610 | 4,610 | 8,300 | 4,610 |
| 2004-11-02 | 4,660 | 4,660 | 4,610 | 4,620 | 5,700 | 4,620 |
| 2004-11-01 | 4,680 | 4,690 | 4,610 | 4,620 | 5,500 | 4,620 |
| 2004-10-29 | 4,700 | 4,760 | 4,680 | 4,680 | 5,300 | 4,680 |
| 2004-10-28 | 4,830 | 4,850 | 4,720 | 4,740 | 8,600 | 4,740 |
| 2004-10-27 | 4,920 | 4,970 | 4,810 | 4,820 | 9,600 | 4,820 |
| 2004-10-26 | 4,950 | 4,960 | 4,920 | 4,930 | 4,600 | 4,930 |
| 2004-10-25 | 4,980 | 4,990 | 4,910 | 4,950 | 7,000 | 4,950 |
| 2004-10-22 | 5,000 | 5,010 | 4,990 | 4,990 | 2,500 | 4,990 |
| 2004-10-21 | 4,990 | 5,010 | 4,980 | 4,980 | 3,300 | 4,980 |
| 2004-10-20 | 5,020 | 5,020 | 4,980 | 4,980 | 4,800 | 4,980 |
| 2004-10-19 | 5,030 | 5,030 | 5,010 | 5,020 | 2,600 | 5,020 |
| 2004-10-18 | 5,030 | 5,030 | 5,000 | 5,010 | 2,900 | 5,010 |
| 2004-10-15 | 5,090 | 5,090 | 5,010 | 5,030 | 2,700 | 5,030 |
| 2004-10-14 | 5,070 | 5,100 | 5,070 | 5,080 | 1,300 | 5,080 |
| 2004-10-13 | 5,130 | 5,150 | 5,130 | 5,130 | 900 | 5,130 |
| 2004-10-12 | 5,140 | 5,150 | 5,060 | 5,060 | 2,600 | 5,060 |
| 2004-10-08 | 5,140 | 5,150 | 5,130 | 5,130 | 1,300 | 5,130 |
| 2004-10-07 | 5,070 | 5,180 | 5,070 | 5,130 | 2,200 | 5,130 |
| 2004-10-06 | 5,100 | 5,180 | 5,100 | 5,170 | 3,100 | 5,170 |
| 2004-10-05 | 5,170 | 5,190 | 5,120 | 5,190 | 1,600 | 5,190 |
| 2004-10-04 | 5,100 | 5,120 | 5,060 | 5,120 | 2,600 | 5,120 |
| 2004-10-01 | 5,000 | 5,100 | 5,000 | 5,090 | 1,400 | 5,090 |
| 2004-09-30 | 5,040 | 5,040 | 4,990 | 4,990 | 1,400 | 4,990 |
| 2004-09-29 | 5,040 | 5,040 | 5,000 | 5,000 | 1,900 | 5,000 |
| 2004-09-28 | 5,030 | 5,030 | 5,030 | 5,030 | 200 | 5,030 |
| 2004-09-27 | 4,970 | 5,020 | 4,960 | 5,020 | 3,000 | 5,020 |
| 2004-09-24 | 5,000 | 5,040 | 4,980 | 4,980 | 2,200 | 4,980 |
| 2004-09-22 | 5,010 | 5,100 | 5,010 | 5,100 | 6,900 | 5,100 |
| 2004-09-21 | 5,100 | 5,100 | 5,010 | 5,010 | 4,600 | 5,010 |
| 2004-09-17 | 4,990 | 5,080 | 4,990 | 5,060 | 2,500 | 5,060 |
| 2004-09-16 | 4,980 | 4,980 | 4,960 | 4,960 | 1,000 | 4,960 |
| 2004-09-15 | 5,040 | 5,050 | 4,960 | 4,960 | 2,600 | 4,960 |
| 2004-09-14 | 5,000 | 5,040 | 5,000 | 5,040 | 1,200 | 5,040 |
| 2004-09-13 | 5,000 | 5,010 | 4,990 | 4,990 | 1,700 | 4,990 |
| 2004-09-10 | 4,980 | 5,050 | 4,960 | 5,000 | 16,400 | 5,000 |
| 2004-09-09 | 5,000 | 5,040 | 5,000 | 5,000 | 1,200 | 5,000 |
| 2004-09-08 | 5,040 | 5,050 | 5,000 | 5,020 | 2,400 | 5,020 |
| 2004-09-07 | 5,000 | 5,020 | 4,950 | 4,950 | 2,900 | 4,950 |
| 2004-09-06 | 5,030 | 5,050 | 4,980 | 5,030 | 5,700 | 5,030 |
| 2004-09-03 | 5,090 | 5,090 | 5,030 | 5,030 | 1,500 | 5,030 |
| 2004-09-02 | 5,100 | 5,100 | 5,050 | 5,080 | 2,400 | 5,080 |
| 2004-09-01 | 5,080 | 5,100 | 5,080 | 5,080 | 600 | 5,080 |
| 2004-08-31 | 5,070 | 5,090 | 5,040 | 5,040 | 900 | 5,040 |
| 2004-08-30 | 5,090 | 5,090 | 5,060 | 5,060 | 2,800 | 5,060 |
| 2004-08-27 | 5,160 | 5,160 | 5,090 | 5,150 | 700 | 5,150 |
| 2004-08-26 | 5,160 | 5,160 | 5,080 | 5,110 | 1,400 | 5,110 |
| 2004-08-25 | 5,100 | 5,200 | 5,030 | 5,160 | 2,500 | 5,160 |
| 2004-08-24 | 5,280 | 5,310 | 5,110 | 5,170 | 5,600 | 5,170 |
| 2004-08-23 | 5,080 | 5,190 | 5,060 | 5,180 | 6,100 | 5,180 |
| 2004-08-20 | 5,000 | 5,050 | 5,000 | 5,050 | 4,300 | 5,050 |
| 2004-08-19 | 5,000 | 5,030 | 4,980 | 5,000 | 5,600 | 5,000 |
| 2004-08-18 | 4,990 | 5,000 | 4,950 | 4,980 | 4,300 | 4,980 |
| 2004-08-17 | 4,990 | 5,000 | 4,950 | 4,970 | 2,000 | 4,970 |
| 2004-08-16 | 4,980 | 4,980 | 4,940 | 4,950 | 3,500 | 4,950 |
| 2004-08-13 | 4,960 | 4,990 | 4,940 | 4,990 | 4,000 | 4,990 |
| 2004-08-12 | 4,950 | 4,990 | 4,950 | 4,950 | 1,000 | 4,950 |
| 2004-08-11 | 4,990 | 4,990 | 4,950 | 4,990 | 1,300 | 4,990 |
| 2004-08-10 | 4,940 | 4,950 | 4,930 | 4,950 | 900 | 4,950 |
| 2004-08-09 | 5,040 | 5,040 | 4,950 | 4,990 | 3,300 | 4,990 |
| 2004-08-06 | 4,940 | 5,090 | 4,890 | 5,090 | 5,500 | 5,090 |
| 2004-08-05 | 5,070 | 5,080 | 5,020 | 5,020 | 1,900 | 5,020 |
| 2004-08-04 | 5,090 | 5,090 | 4,960 | 5,070 | 2,400 | 5,070 |
| 2004-08-03 | 5,070 | 5,100 | 5,030 | 5,090 | 4,400 | 5,090 |
| 2004-08-02 | 5,030 | 5,080 | 5,020 | 5,080 | 1,400 | 5,080 |
| 2004-07-30 | 5,000 | 5,080 | 5,000 | 5,080 | 2,400 | 5,080 |
| 2004-07-29 | 4,960 | 4,980 | 4,960 | 4,980 | 1,200 | 4,980 |
| 2004-07-28 | 5,000 | 5,000 | 4,950 | 4,960 | 2,300 | 4,960 |
| 2004-07-27 | 4,960 | 4,980 | 4,920 | 4,920 | 3,100 | 4,920 |
| 2004-07-26 | 4,950 | 4,960 | 4,900 | 4,960 | 5,200 | 4,960 |
| 2004-07-23 | 4,960 | 5,030 | 4,910 | 4,950 | 7,300 | 4,950 |
| 2004-07-22 | 5,010 | 5,010 | 4,950 | 4,950 | 3,800 | 4,950 |
| 2004-07-21 | 4,990 | 5,050 | 4,940 | 5,050 | 5,700 | 5,050 |
| 2004-07-20 | 5,010 | 5,030 | 4,960 | 4,970 | 4,800 | 4,970 |
| 2004-07-16 | 5,010 | 5,020 | 4,960 | 5,010 | 6,500 | 5,010 |
| 2004-07-15 | 5,010 | 5,030 | 5,000 | 5,000 | 7,500 | 5,000 |
| 2004-07-14 | 5,080 | 5,130 | 5,000 | 5,000 | 5,600 | 5,000 |
| 2004-07-13 | 5,050 | 5,110 | 5,050 | 5,070 | 3,800 | 5,070 |
| 2004-07-12 | 5,050 | 5,170 | 5,050 | 5,170 | 2,800 | 5,170 |
| 2004-07-09 | 5,070 | 5,090 | 5,020 | 5,050 | 3,200 | 5,050 |
| 2004-07-08 | 5,030 | 5,060 | 5,020 | 5,040 | 3,500 | 5,040 |
| 2004-07-07 | 5,110 | 5,110 | 5,020 | 5,050 | 4,400 | 5,050 |
| 2004-07-06 | 5,160 | 5,160 | 5,110 | 5,110 | 2,100 | 5,110 |
| 2004-07-05 | 5,220 | 5,220 | 5,110 | 5,140 | 3,900 | 5,140 |
| 2004-07-02 | 5,310 | 5,310 | 5,220 | 5,220 | 2,600 | 5,220 |
| 2004-07-01 | 5,370 | 5,370 | 5,300 | 5,300 | 1,700 | 5,300 |
| 2004-06-30 | 5,280 | 5,360 | 5,280 | 5,360 | 2,400 | 5,360 |
| 2004-06-29 | 5,370 | 5,380 | 5,270 | 5,380 | 2,200 | 5,380 |
| 2004-06-28 | 5,380 | 5,380 | 5,350 | 5,380 | 2,200 | 5,380 |
| 2004-06-25 | 5,390 | 5,390 | 5,280 | 5,300 | 1,600 | 5,300 |
| 2004-06-24 | 5,410 | 5,410 | 5,320 | 5,330 | 2,100 | 5,330 |
| 2004-06-23 | 5,430 | 5,430 | 5,330 | 5,400 | 6,400 | 5,400 |
| 2004-06-22 | 5,420 | 5,420 | 5,350 | 5,420 | 4,200 | 5,420 |
| 2004-06-21 | 5,310 | 5,490 | 5,310 | 5,380 | 6,200 | 5,380 |
| 2004-06-18 | 5,300 | 5,310 | 5,160 | 5,310 | 6,500 | 5,310 |
| 2004-06-17 | 5,290 | 5,290 | 5,250 | 5,270 | 2,600 | 5,270 |
| 2004-06-16 | 5,210 | 5,330 | 5,210 | 5,300 | 3,800 | 5,300 |
| 2004-06-15 | 5,170 | 5,210 | 5,110 | 5,110 | 3,400 | 5,110 |
| 2004-06-14 | 5,240 | 5,250 | 5,150 | 5,170 | 3,200 | 5,170 |
| 2004-06-11 | 5,200 | 5,260 | 5,200 | 5,240 | 15,900 | 5,240 |
| 2004-06-10 | 5,250 | 5,280 | 5,190 | 5,200 | 2,000 | 5,200 |
| 2004-06-09 | 5,260 | 5,260 | 5,170 | 5,190 | 2,200 | 5,190 |
| 2004-06-08 | 5,180 | 5,250 | 5,160 | 5,240 | 4,900 | 5,240 |
| 2004-06-07 | 5,250 | 5,370 | 5,230 | 5,280 | 8,700 | 5,280 |
| 2004-06-04 | 5,190 | 5,230 | 5,160 | 5,220 | 1,600 | 5,220 |
| 2004-06-03 | 5,150 | 5,290 | 5,110 | 5,110 | 3,600 | 5,110 |
| 2004-06-02 | 5,300 | 5,300 | 5,210 | 5,210 | 2,800 | 5,210 |
| 2004-06-01 | 5,280 | 5,380 | 5,280 | 5,330 | 2,200 | 5,330 |
| 2004-05-31 | 5,330 | 5,330 | 5,260 | 5,260 | 1,500 | 5,260 |
| 2004-05-28 | 5,270 | 5,350 | 5,200 | 5,230 | 5,300 | 5,230 |
| 2004-05-27 | 5,210 | 5,290 | 5,150 | 5,240 | 6,000 | 5,240 |
| 2004-05-26 | 5,260 | 5,260 | 5,190 | 5,190 | 1,900 | 5,190 |
| 2004-05-25 | 5,200 | 5,230 | 5,150 | 5,160 | 2,300 | 5,160 |
| 2004-05-24 | 5,290 | 5,290 | 5,200 | 5,200 | 4,600 | 5,200 |
| 2004-05-21 | 5,130 | 5,290 | 5,110 | 5,210 | 3,700 | 5,210 |
| 2004-05-20 | 5,140 | 5,140 | 5,050 | 5,120 | 3,500 | 5,120 |
| 2004-05-19 | 4,980 | 5,160 | 4,980 | 5,150 | 2,600 | 5,150 |
| 2004-05-18 | 5,040 | 5,050 | 4,950 | 4,950 | 3,300 | 4,950 |
| 2004-05-17 | 5,040 | 5,050 | 4,970 | 4,970 | 2,500 | 4,970 |
| 2004-05-14 | 4,950 | 5,050 | 4,950 | 5,040 | 5,500 | 5,040 |
| 2004-05-13 | 5,020 | 5,040 | 4,950 | 4,950 | 3,000 | 4,950 |
| 2004-05-12 | 4,960 | 5,100 | 4,940 | 5,010 | 4,400 | 5,010 |
| 2004-05-11 | 4,980 | 5,040 | 4,920 | 4,940 | 3,600 | 4,940 |
| 2004-05-10 | 5,150 | 5,180 | 4,980 | 4,980 | 6,200 | 4,980 |
| 2004-05-07 | 5,200 | 5,210 | 5,150 | 5,150 | 4,700 | 5,150 |
| 2004-05-06 | 5,280 | 5,290 | 5,110 | 5,110 | 4,300 | 5,110 |
| 2004-04-30 | 5,270 | 5,320 | 5,230 | 5,250 | 4,800 | 5,250 |
| 2004-04-28 | 5,350 | 5,450 | 5,340 | 5,350 | 3,400 | 5,350 |
| 2004-04-27 | 5,440 | 5,440 | 5,320 | 5,330 | 1,500 | 5,330 |
| 2004-04-26 | 5,330 | 5,430 | 5,330 | 5,360 | 3,000 | 5,360 |
| 2004-04-23 | 5,430 | 5,470 | 5,430 | 5,430 | 3,900 | 5,430 |
| 2004-04-22 | 5,450 | 5,500 | 5,430 | 5,430 | 4,000 | 5,430 |
| 2004-04-21 | 5,400 | 5,420 | 5,400 | 5,420 | 1,500 | 5,420 |
| 2004-04-20 | 5,440 | 5,440 | 5,400 | 5,400 | 2,800 | 5,400 |
| 2004-04-19 | 5,450 | 5,450 | 5,260 | 5,360 | 5,500 | 5,360 |
| 2004-04-16 | 5,340 | 5,420 | 5,310 | 5,400 | 2,500 | 5,400 |
| 2004-04-15 | 5,500 | 5,500 | 5,250 | 5,300 | 4,100 | 5,300 |
| 2004-04-14 | 5,500 | 5,510 | 5,460 | 5,500 | 2,000 | 5,500 |
| 2004-04-13 | 5,440 | 5,500 | 5,440 | 5,490 | 2,500 | 5,490 |
| 2004-04-12 | 5,410 | 5,470 | 5,410 | 5,470 | 1,400 | 5,470 |
| 2004-04-09 | 5,350 | 5,420 | 5,350 | 5,410 | 1,700 | 5,410 |
| 2004-04-08 | 5,310 | 5,400 | 5,310 | 5,380 | 1,200 | 5,380 |
| 2004-04-07 | 5,380 | 5,460 | 5,330 | 5,400 | 1,700 | 5,400 |
| 2004-04-06 | 5,380 | 5,380 | 5,350 | 5,380 | 1,600 | 5,380 |
| 2004-04-05 | 5,450 | 5,450 | 5,380 | 5,380 | 1,500 | 5,380 |
| 2004-04-02 | 5,430 | 5,460 | 5,420 | 5,430 | 2,100 | 5,430 |
| 2004-04-01 | 5,450 | 5,480 | 5,400 | 5,420 | 2,400 | 5,420 |
| 2004-03-31 | 5,390 | 5,450 | 5,340 | 5,450 | 2,200 | 5,450 |
| 2004-03-30 | 5,420 | 5,420 | 5,340 | 5,350 | 1,400 | 5,350 |
| 2004-03-29 | 5,410 | 5,440 | 5,200 | 5,420 | 3,400 | 5,420 |
| 2004-03-26 | 5,310 | 5,410 | 5,310 | 5,410 | 2,200 | 5,410 |
| 2004-03-25 | 5,320 | 5,400 | 5,250 | 5,300 | 2,400 | 5,300 |
| 2004-03-24 | 5,470 | 5,470 | 5,310 | 5,310 | 1,600 | 5,310 |
| 2004-03-23 | 5,330 | 5,500 | 5,330 | 5,470 | 6,200 | 5,470 |
| 2004-03-22 | 5,410 | 5,450 | 5,310 | 5,310 | 4,400 | 5,310 |
| 2004-03-19 | 5,400 | 5,450 | 5,400 | 5,410 | 3,900 | 5,410 |
| 2004-03-18 | 5,400 | 5,400 | 5,340 | 5,400 | 2,900 | 5,400 |
| 2004-03-17 | 5,200 | 5,400 | 5,200 | 5,400 | 2,800 | 5,400 |
| 2004-03-16 | 5,220 | 5,390 | 5,000 | 5,260 | 5,200 | 5,260 |
| 2004-03-15 | 5,220 | 5,240 | 5,220 | 5,240 | 3,000 | 5,240 |
| 2004-03-12 | 5,240 | 5,330 | 5,200 | 5,290 | 12,900 | 5,290 |
| 2004-03-11 | 5,280 | 5,370 | 5,280 | 5,290 | 2,500 | 5,290 |
| 2004-03-10 | 5,340 | 5,380 | 5,340 | 5,340 | 1,800 | 5,340 |
| 2004-03-09 | 5,330 | 5,340 | 5,280 | 5,340 | 500 | 5,340 |
| 2004-03-08 | 5,400 | 5,410 | 5,330 | 5,330 | 1,300 | 5,330 |
| 2004-03-05 | 5,400 | 5,400 | 5,370 | 5,400 | 3,300 | 5,400 |
| 2004-03-04 | 5,260 | 5,400 | 5,260 | 5,400 | 2,800 | 5,400 |
| 2004-03-03 | 5,320 | 5,340 | 5,190 | 5,330 | 4,300 | 5,330 |
| 2004-03-02 | 5,290 | 5,330 | 5,200 | 5,330 | 5,600 | 5,330 |
| 2004-03-01 | 5,370 | 5,450 | 5,280 | 5,280 | 6,600 | 5,280 |
| 2004-02-27 | 5,200 | 5,400 | 5,200 | 5,400 | 5,200 | 5,400 |
| 2004-02-26 | 5,170 | 5,200 | 5,170 | 5,200 | 1,000 | 5,200 |
| 2004-02-25 | 5,190 | 5,190 | 5,170 | 5,170 | 1,800 | 5,170 |
| 2004-02-24 | 5,240 | 5,240 | 5,110 | 5,130 | 4,100 | 5,130 |
| 2004-02-23 | 5,140 | 5,210 | 5,140 | 5,190 | 2,000 | 5,190 |
| 2004-02-20 | 5,140 | 5,160 | 5,140 | 5,140 | 800 | 5,140 |
| 2004-02-19 | 5,170 | 5,180 | 5,120 | 5,140 | 3,000 | 5,140 |
| 2004-02-18 | 5,160 | 5,180 | 5,130 | 5,180 | 3,800 | 5,180 |
| 2004-02-17 | 5,110 | 5,180 | 5,100 | 5,150 | 2,200 | 5,150 |
| 2004-02-16 | 5,090 | 5,140 | 5,090 | 5,100 | 4,000 | 5,100 |
| 2004-02-13 | 5,100 | 5,110 | 5,090 | 5,090 | 3,600 | 5,090 |
| 2004-02-12 | 5,090 | 5,100 | 5,050 | 5,070 | 3,700 | 5,070 |
| 2004-02-10 | 5,070 | 5,100 | 5,070 | 5,100 | 1,800 | 5,100 |
| 2004-02-09 | 5,080 | 5,110 | 5,070 | 5,090 | 1,700 | 5,090 |
| 2004-02-06 | 5,050 | 5,070 | 5,030 | 5,070 | 2,900 | 5,070 |
| 2004-02-05 | 5,020 | 5,050 | 5,020 | 5,040 | 1,600 | 5,040 |
| 2004-02-04 | 5,050 | 5,050 | 5,010 | 5,020 | 2,000 | 5,020 |
| 2004-02-03 | 5,060 | 5,060 | 5,000 | 5,050 | 4,900 | 5,050 |
| 2004-02-02 | 5,010 | 5,080 | 5,010 | 5,070 | 1,100 | 5,070 |
| 2004-01-30 | 4,960 | 5,010 | 4,960 | 5,000 | 2,600 | 5,000 |
| 2004-01-29 | 5,000 | 5,010 | 4,900 | 4,960 | 8,400 | 4,960 |
| 2004-01-28 | 4,880 | 5,010 | 4,880 | 4,990 | 6,200 | 4,990 |
| 2004-01-27 | 4,960 | 4,960 | 4,860 | 4,880 | 7,400 | 4,880 |
| 2004-01-26 | 4,990 | 5,000 | 4,940 | 4,960 | 3,300 | 4,960 |
| 2004-01-23 | 5,020 | 5,020 | 4,940 | 5,000 | 2,500 | 5,000 |
| 2004-01-22 | 4,940 | 5,010 | 4,930 | 5,010 | 5,700 | 5,010 |
| 2004-01-21 | 4,970 | 4,970 | 4,930 | 4,930 | 2,200 | 4,930 |
| 2004-01-20 | 4,990 | 5,030 | 4,970 | 4,970 | 3,500 | 4,970 |
| 2004-01-19 | 4,950 | 5,000 | 4,950 | 4,990 | 2,900 | 4,990 |
| 2004-01-16 | 4,920 | 5,000 | 4,920 | 4,950 | 3,600 | 4,950 |
| 2004-01-15 | 4,970 | 4,980 | 4,920 | 4,920 | 1,800 | 4,920 |
| 2004-01-14 | 4,970 | 5,010 | 4,970 | 4,970 | 2,000 | 4,970 |
| 2004-01-13 | 5,070 | 5,070 | 4,980 | 5,010 | 5,000 | 5,010 |
| 2004-01-09 | 5,060 | 5,110 | 5,020 | 5,080 | 3,200 | 5,080 |
| 2004-01-08 | 5,160 | 5,160 | 5,090 | 5,130 | 1,300 | 5,130 |
| 2004-01-07 | 5,160 | 5,160 | 5,150 | 5,160 | 600 | 5,160 |
| 2004-01-06 | 5,210 | 5,210 | 5,150 | 5,170 | 3,300 | 5,170 |
| 2004-01-05 | 5,160 | 5,200 | 5,160 | 5,200 | 700 | 5,200 |
分割・併合履歴 ： [1989-01-27]1株→1.126株 [1985-01-28]1株→1.222株
