8382 (株)中国銀行 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 | 1,238 | 1,244 | 1,236 | 1,243 | 61,000 | 1,243 |
| 2004-12-29 | 1,203 | 1,234 | 1,203 | 1,230 | 142,000 | 1,230 |
| 2004-12-28 | 1,239 | 1,239 | 1,205 | 1,220 | 157,000 | 1,220 |
| 2004-12-27 | 1,239 | 1,247 | 1,231 | 1,240 | 167,000 | 1,240 |
| 2004-12-24 | 1,212 | 1,245 | 1,211 | 1,240 | 223,000 | 1,240 |
| 2004-12-22 | 1,198 | 1,210 | 1,197 | 1,210 | 292,000 | 1,210 |
| 2004-12-21 | 1,183 | 1,197 | 1,183 | 1,189 | 282,000 | 1,189 |
| 2004-12-20 | 1,167 | 1,195 | 1,166 | 1,193 | 337,000 | 1,193 |
| 2004-12-17 | 1,147 | 1,169 | 1,147 | 1,168 | 263,000 | 1,168 |
| 2004-12-16 | 1,146 | 1,150 | 1,143 | 1,146 | 126,000 | 1,146 |
| 2004-12-15 | 1,145 | 1,148 | 1,143 | 1,146 | 163,000 | 1,146 |
| 2004-12-14 | 1,124 | 1,143 | 1,119 | 1,143 | 235,000 | 1,143 |
| 2004-12-13 | 1,115 | 1,125 | 1,113 | 1,117 | 173,000 | 1,117 |
| 2004-12-10 | 1,101 | 1,113 | 1,097 | 1,101 | 386,000 | 1,101 |
| 2004-12-09 | 1,113 | 1,117 | 1,088 | 1,096 | 254,000 | 1,096 |
| 2004-12-08 | 1,109 | 1,120 | 1,106 | 1,116 | 183,000 | 1,116 |
| 2004-12-07 | 1,134 | 1,134 | 1,117 | 1,117 | 88,000 | 1,117 |
| 2004-12-06 | 1,130 | 1,134 | 1,129 | 1,134 | 43,000 | 1,134 |
| 2004-12-03 | 1,130 | 1,134 | 1,130 | 1,130 | 43,000 | 1,130 |
| 2004-12-02 | 1,120 | 1,138 | 1,120 | 1,138 | 164,000 | 1,138 |
| 2004-12-01 | 1,125 | 1,125 | 1,110 | 1,117 | 119,000 | 1,117 |
| 2004-11-30 | 1,128 | 1,132 | 1,120 | 1,125 | 135,000 | 1,125 |
| 2004-11-29 | 1,102 | 1,131 | 1,102 | 1,131 | 169,000 | 1,131 |
| 2004-11-26 | 1,112 | 1,117 | 1,102 | 1,102 | 134,000 | 1,102 |
| 2004-11-25 | 1,113 | 1,123 | 1,100 | 1,112 | 161,000 | 1,112 |
| 2004-11-24 | 1,125 | 1,125 | 1,113 | 1,113 | 171,000 | 1,113 |
| 2004-11-22 | 1,136 | 1,136 | 1,120 | 1,125 | 258,000 | 1,125 |
| 2004-11-19 | 1,138 | 1,138 | 1,131 | 1,136 | 170,000 | 1,136 |
| 2004-11-18 | 1,130 | 1,138 | 1,126 | 1,129 | 235,000 | 1,129 |
| 2004-11-17 | 1,130 | 1,132 | 1,117 | 1,120 | 268,000 | 1,120 |
| 2004-11-16 | 1,100 | 1,119 | 1,094 | 1,115 | 189,000 | 1,115 |
| 2004-11-15 | 1,096 | 1,100 | 1,085 | 1,100 | 166,000 | 1,100 |
| 2004-11-12 | 1,061 | 1,091 | 1,061 | 1,087 | 265,000 | 1,087 |
| 2004-11-11 | 1,052 | 1,079 | 1,052 | 1,060 | 200,000 | 1,060 |
| 2004-11-10 | 1,045 | 1,071 | 1,045 | 1,065 | 92,000 | 1,065 |
| 2004-11-09 | 1,053 | 1,063 | 1,045 | 1,063 | 196,000 | 1,063 |
| 2004-11-08 | 1,068 | 1,068 | 1,050 | 1,051 | 73,000 | 1,051 |
| 2004-11-05 | 1,062 | 1,066 | 1,059 | 1,066 | 88,000 | 1,066 |
| 2004-11-04 | 1,045 | 1,059 | 1,042 | 1,057 | 154,000 | 1,057 |
| 2004-11-02 | 1,031 | 1,047 | 1,030 | 1,044 | 109,000 | 1,044 |
| 2004-11-01 | 1,024 | 1,039 | 1,019 | 1,031 | 138,000 | 1,031 |
| 2004-10-29 | 1,011 | 1,030 | 1,008 | 1,030 | 247,000 | 1,030 |
| 2004-10-28 | 1,012 | 1,019 | 1,005 | 1,012 | 205,000 | 1,012 |
| 2004-10-27 | 1,020 | 1,030 | 1,009 | 1,012 | 141,000 | 1,012 |
| 2004-10-26 | 1,018 | 1,025 | 1,004 | 1,018 | 166,000 | 1,018 |
| 2004-10-25 | 1,051 | 1,051 | 1,000 | 1,034 | 97,000 | 1,034 |
| 2004-10-22 | 1,048 | 1,054 | 1,042 | 1,052 | 67,000 | 1,052 |
| 2004-10-21 | 1,068 | 1,068 | 1,048 | 1,048 | 77,000 | 1,048 |
| 2004-10-20 | 1,071 | 1,076 | 1,063 | 1,067 | 86,000 | 1,067 |
| 2004-10-19 | 1,062 | 1,083 | 1,062 | 1,080 | 98,000 | 1,080 |
| 2004-10-18 | 1,081 | 1,081 | 1,045 | 1,062 | 128,000 | 1,062 |
| 2004-10-15 | 1,065 | 1,073 | 1,056 | 1,062 | 96,000 | 1,062 |
| 2004-10-14 | 1,083 | 1,091 | 1,071 | 1,074 | 89,000 | 1,074 |
| 2004-10-13 | 1,080 | 1,101 | 1,080 | 1,087 | 62,000 | 1,087 |
| 2004-10-12 | 1,099 | 1,101 | 1,089 | 1,094 | 72,000 | 1,094 |
| 2004-10-08 | 1,108 | 1,110 | 1,100 | 1,101 | 127,000 | 1,101 |
| 2004-10-07 | 1,105 | 1,110 | 1,092 | 1,092 | 174,000 | 1,092 |
| 2004-10-06 | 1,094 | 1,104 | 1,074 | 1,104 | 187,000 | 1,104 |
| 2004-10-05 | 1,105 | 1,114 | 1,097 | 1,114 | 109,000 | 1,114 |
| 2004-10-04 | 1,081 | 1,118 | 1,081 | 1,112 | 252,000 | 1,112 |
| 2004-10-01 | 1,060 | 1,089 | 1,060 | 1,087 | 141,000 | 1,087 |
| 2004-09-30 | 1,069 | 1,075 | 1,058 | 1,058 | 89,000 | 1,058 |
| 2004-09-29 | 1,085 | 1,085 | 1,065 | 1,068 | 52,000 | 1,068 |
| 2004-09-28 | 1,050 | 1,082 | 1,050 | 1,073 | 120,000 | 1,073 |
| 2004-09-27 | 1,074 | 1,076 | 1,064 | 1,070 | 81,000 | 1,070 |
| 2004-09-24 | 1,080 | 1,082 | 1,069 | 1,077 | 146,000 | 1,077 |
| 2004-09-22 | 1,076 | 1,091 | 1,072 | 1,081 | 140,000 | 1,081 |
| 2004-09-21 | 1,083 | 1,083 | 1,075 | 1,075 | 52,000 | 1,075 |
| 2004-09-17 | 1,083 | 1,094 | 1,080 | 1,082 | 91,000 | 1,082 |
| 2004-09-16 | 1,078 | 1,097 | 1,078 | 1,082 | 79,000 | 1,082 |
| 2004-09-15 | 1,106 | 1,118 | 1,098 | 1,098 | 110,000 | 1,098 |
| 2004-09-14 | 1,117 | 1,132 | 1,110 | 1,117 | 118,000 | 1,117 |
| 2004-09-13 | 1,126 | 1,126 | 1,104 | 1,110 | 136,000 | 1,110 |
| 2004-09-10 | 1,100 | 1,118 | 1,095 | 1,109 | 423,000 | 1,109 |
| 2004-09-09 | 1,138 | 1,138 | 1,111 | 1,124 | 155,000 | 1,124 |
| 2004-09-08 | 1,140 | 1,180 | 1,123 | 1,151 | 374,000 | 1,151 |
| 2004-09-07 | 1,121 | 1,121 | 1,099 | 1,103 | 126,000 | 1,103 |
| 2004-09-06 | 1,095 | 1,136 | 1,090 | 1,136 | 127,000 | 1,136 |
| 2004-09-03 | 1,117 | 1,117 | 1,096 | 1,099 | 93,000 | 1,099 |
| 2004-09-02 | 1,115 | 1,125 | 1,115 | 1,116 | 53,000 | 1,116 |
| 2004-09-01 | 1,124 | 1,134 | 1,108 | 1,125 | 62,000 | 1,125 |
| 2004-08-31 | 1,115 | 1,119 | 1,091 | 1,104 | 134,000 | 1,104 |
| 2004-08-30 | 1,138 | 1,138 | 1,100 | 1,135 | 61,000 | 1,135 |
| 2004-08-27 | 1,120 | 1,142 | 1,120 | 1,138 | 108,000 | 1,138 |
| 2004-08-26 | 1,120 | 1,130 | 1,110 | 1,130 | 82,000 | 1,130 |
| 2004-08-25 | 1,096 | 1,123 | 1,096 | 1,119 | 125,000 | 1,119 |
| 2004-08-24 | 1,089 | 1,110 | 1,087 | 1,105 | 168,000 | 1,105 |
| 2004-08-23 | 1,096 | 1,100 | 1,087 | 1,088 | 100,000 | 1,088 |
| 2004-08-20 | 1,076 | 1,095 | 1,072 | 1,095 | 91,000 | 1,095 |
| 2004-08-19 | 1,056 | 1,078 | 1,056 | 1,076 | 94,000 | 1,076 |
| 2004-08-18 | 1,057 | 1,057 | 1,040 | 1,056 | 95,000 | 1,056 |
| 2004-08-17 | 1,052 | 1,078 | 1,052 | 1,062 | 55,000 | 1,062 |
| 2004-08-16 | 1,064 | 1,073 | 1,040 | 1,049 | 134,000 | 1,049 |
| 2004-08-13 | 1,083 | 1,083 | 1,069 | 1,069 | 76,000 | 1,069 |
| 2004-08-12 | 1,091 | 1,104 | 1,087 | 1,087 | 35,000 | 1,087 |
| 2004-08-11 | 1,093 | 1,110 | 1,087 | 1,110 | 89,000 | 1,110 |
| 2004-08-10 | 1,085 | 1,093 | 1,076 | 1,092 | 86,000 | 1,092 |
| 2004-08-09 | 1,063 | 1,100 | 1,063 | 1,086 | 175,000 | 1,086 |
| 2004-08-06 | 1,095 | 1,108 | 1,090 | 1,103 | 90,000 | 1,103 |
| 2004-08-05 | 1,120 | 1,120 | 1,096 | 1,107 | 90,000 | 1,107 |
| 2004-08-04 | 1,124 | 1,124 | 1,098 | 1,119 | 101,000 | 1,119 |
| 2004-08-03 | 1,120 | 1,127 | 1,112 | 1,126 | 111,000 | 1,126 |
| 2004-08-02 | 1,110 | 1,123 | 1,110 | 1,120 | 79,000 | 1,120 |
| 2004-07-30 | 1,110 | 1,130 | 1,107 | 1,130 | 72,000 | 1,130 |
| 2004-07-29 | 1,107 | 1,110 | 1,105 | 1,109 | 63,000 | 1,109 |
| 2004-07-28 | 1,124 | 1,124 | 1,105 | 1,107 | 64,000 | 1,107 |
| 2004-07-27 | 1,115 | 1,115 | 1,096 | 1,096 | 77,000 | 1,096 |
| 2004-07-26 | 1,097 | 1,125 | 1,095 | 1,095 | 66,000 | 1,095 |
| 2004-07-23 | 1,119 | 1,128 | 1,106 | 1,108 | 143,000 | 1,108 |
| 2004-07-22 | 1,091 | 1,110 | 1,091 | 1,100 | 53,000 | 1,100 |
| 2004-07-21 | 1,089 | 1,127 | 1,089 | 1,126 | 120,000 | 1,126 |
| 2004-07-20 | 1,091 | 1,107 | 1,088 | 1,088 | 95,000 | 1,088 |
| 2004-07-16 | 1,086 | 1,113 | 1,085 | 1,109 | 152,000 | 1,109 |
| 2004-07-15 | 1,079 | 1,101 | 1,076 | 1,088 | 132,000 | 1,088 |
| 2004-07-14 | 1,123 | 1,130 | 1,071 | 1,073 | 97,000 | 1,073 |
| 2004-07-13 | 1,092 | 1,114 | 1,092 | 1,103 | 122,000 | 1,103 |
| 2004-07-12 | 1,100 | 1,128 | 1,100 | 1,100 | 91,000 | 1,100 |
| 2004-07-09 | 1,060 | 1,091 | 1,059 | 1,090 | 220,000 | 1,090 |
| 2004-07-08 | 1,060 | 1,095 | 1,059 | 1,066 | 266,000 | 1,066 |
| 2004-07-07 | 1,101 | 1,105 | 1,066 | 1,066 | 320,000 | 1,066 |
| 2004-07-06 | 1,106 | 1,119 | 1,101 | 1,101 | 83,000 | 1,101 |
| 2004-07-05 | 1,118 | 1,135 | 1,101 | 1,118 | 182,000 | 1,118 |
| 2004-07-02 | 1,167 | 1,174 | 1,147 | 1,153 | 100,000 | 1,153 |
| 2004-07-01 | 1,195 | 1,196 | 1,181 | 1,182 | 113,000 | 1,182 |
| 2004-06-30 | 1,180 | 1,195 | 1,160 | 1,195 | 157,000 | 1,195 |
| 2004-06-29 | 1,177 | 1,179 | 1,162 | 1,179 | 161,000 | 1,179 |
| 2004-06-28 | 1,143 | 1,180 | 1,143 | 1,180 | 285,000 | 1,180 |
| 2004-06-25 | 1,132 | 1,148 | 1,131 | 1,142 | 129,000 | 1,142 |
| 2004-06-24 | 1,150 | 1,150 | 1,136 | 1,149 | 128,000 | 1,149 |
| 2004-06-23 | 1,150 | 1,150 | 1,134 | 1,135 | 147,000 | 1,135 |
| 2004-06-22 | 1,149 | 1,150 | 1,122 | 1,146 | 172,000 | 1,146 |
| 2004-06-21 | 1,136 | 1,160 | 1,128 | 1,134 | 206,000 | 1,134 |
| 2004-06-18 | 1,132 | 1,132 | 1,107 | 1,116 | 254,000 | 1,116 |
| 2004-06-17 | 1,118 | 1,135 | 1,099 | 1,130 | 180,000 | 1,130 |
| 2004-06-16 | 1,128 | 1,128 | 1,111 | 1,112 | 150,000 | 1,112 |
| 2004-06-15 | 1,094 | 1,100 | 1,073 | 1,082 | 241,000 | 1,082 |
| 2004-06-14 | 1,111 | 1,115 | 1,102 | 1,106 | 177,000 | 1,106 |
| 2004-06-11 | 1,110 | 1,129 | 1,110 | 1,123 | 402,000 | 1,123 |
| 2004-06-10 | 1,100 | 1,140 | 1,100 | 1,127 | 193,000 | 1,127 |
| 2004-06-09 | 1,117 | 1,117 | 1,100 | 1,112 | 71,000 | 1,112 |
| 2004-06-08 | 1,120 | 1,125 | 1,116 | 1,118 | 104,000 | 1,118 |
| 2004-06-07 | 1,070 | 1,120 | 1,070 | 1,117 | 171,000 | 1,117 |
| 2004-06-04 | 1,080 | 1,094 | 1,068 | 1,094 | 54,000 | 1,094 |
| 2004-06-03 | 1,079 | 1,105 | 1,047 | 1,062 | 148,000 | 1,062 |
| 2004-06-02 | 1,112 | 1,112 | 1,096 | 1,099 | 69,000 | 1,099 |
| 2004-06-01 | 1,108 | 1,120 | 1,101 | 1,113 | 59,000 | 1,113 |
| 2004-05-31 | 1,120 | 1,121 | 1,086 | 1,108 | 69,000 | 1,108 |
| 2004-05-28 | 1,087 | 1,120 | 1,076 | 1,120 | 220,000 | 1,120 |
| 2004-05-27 | 1,092 | 1,092 | 1,080 | 1,087 | 81,000 | 1,087 |
| 2004-05-26 | 1,061 | 1,096 | 1,061 | 1,084 | 93,000 | 1,084 |
| 2004-05-25 | 1,094 | 1,094 | 1,068 | 1,081 | 140,000 | 1,081 |
| 2004-05-24 | 1,099 | 1,099 | 1,071 | 1,074 | 69,000 | 1,074 |
| 2004-05-21 | 1,077 | 1,085 | 1,072 | 1,084 | 50,000 | 1,084 |
| 2004-05-20 | 1,050 | 1,084 | 1,033 | 1,065 | 171,000 | 1,065 |
| 2004-05-19 | 1,044 | 1,050 | 1,031 | 1,050 | 131,000 | 1,050 |
| 2004-05-18 | 999 | 1,033 | 999 | 1,004 | 148,000 | 1,004 |
| 2004-05-17 | 1,021 | 1,042 | 995 | 999 | 119,000 | 999 |
| 2004-05-14 | 1,002 | 1,055 | 1,002 | 1,026 | 201,000 | 1,026 |
| 2004-05-13 | 1,049 | 1,049 | 1,002 | 1,002 | 184,000 | 1,002 |
| 2004-05-12 | 1,007 | 1,069 | 1,002 | 1,069 | 272,000 | 1,069 |
| 2004-05-11 | 992 | 1,021 | 982 | 1,000 | 279,000 | 1,000 |
| 2004-05-10 | 1,001 | 1,044 | 980 | 990 | 271,000 | 990 |
| 2004-05-07 | 1,029 | 1,072 | 1,029 | 1,039 | 143,000 | 1,039 |
| 2004-05-06 | 1,100 | 1,100 | 1,046 | 1,046 | 196,000 | 1,046 |
| 2004-04-30 | 1,140 | 1,140 | 1,079 | 1,096 | 316,000 | 1,096 |
| 2004-04-28 | 1,159 | 1,159 | 1,142 | 1,142 | 103,000 | 1,142 |
| 2004-04-27 | 1,129 | 1,146 | 1,129 | 1,139 | 68,000 | 1,139 |
| 2004-04-26 | 1,159 | 1,163 | 1,136 | 1,149 | 47,000 | 1,149 |
| 2004-04-23 | 1,175 | 1,176 | 1,128 | 1,159 | 112,000 | 1,159 |
| 2004-04-22 | 1,178 | 1,195 | 1,166 | 1,174 | 97,000 | 1,174 |
| 2004-04-21 | 1,180 | 1,180 | 1,150 | 1,169 | 93,000 | 1,169 |
| 2004-04-20 | 1,154 | 1,188 | 1,134 | 1,184 | 90,000 | 1,184 |
| 2004-04-19 | 1,187 | 1,187 | 1,083 | 1,154 | 113,000 | 1,154 |
| 2004-04-16 | 1,180 | 1,191 | 1,163 | 1,187 | 111,000 | 1,187 |
| 2004-04-15 | 1,183 | 1,200 | 1,162 | 1,174 | 227,000 | 1,174 |
| 2004-04-14 | 1,176 | 1,199 | 1,160 | 1,193 | 137,000 | 1,193 |
| 2004-04-13 | 1,169 | 1,201 | 1,147 | 1,193 | 320,000 | 1,193 |
| 2004-04-12 | 1,120 | 1,158 | 1,116 | 1,149 | 116,000 | 1,149 |
| 2004-04-09 | 1,116 | 1,131 | 1,110 | 1,122 | 71,000 | 1,122 |
| 2004-04-08 | 1,136 | 1,145 | 1,119 | 1,135 | 126,000 | 1,135 |
| 2004-04-07 | 1,130 | 1,145 | 1,113 | 1,136 | 137,000 | 1,136 |
| 2004-04-06 | 1,091 | 1,135 | 1,091 | 1,130 | 140,000 | 1,130 |
| 2004-04-05 | 1,090 | 1,114 | 1,075 | 1,090 | 115,000 | 1,090 |
| 2004-04-02 | 1,089 | 1,124 | 1,080 | 1,092 | 123,000 | 1,092 |
| 2004-04-01 | 1,146 | 1,146 | 1,085 | 1,095 | 150,000 | 1,095 |
| 2004-03-31 | 1,085 | 1,147 | 1,081 | 1,147 | 267,000 | 1,147 |
| 2004-03-30 | 1,104 | 1,105 | 1,066 | 1,081 | 155,000 | 1,081 |
| 2004-03-29 | 1,100 | 1,115 | 1,088 | 1,107 | 181,000 | 1,107 |
| 2004-03-26 | 1,094 | 1,120 | 1,091 | 1,100 | 193,000 | 1,100 |
| 2004-03-25 | 1,050 | 1,070 | 1,048 | 1,063 | 138,000 | 1,063 |
| 2004-03-24 | 1,049 | 1,049 | 1,032 | 1,041 | 78,000 | 1,041 |
| 2004-03-23 | 1,032 | 1,047 | 1,026 | 1,039 | 109,000 | 1,039 |
| 2004-03-22 | 1,022 | 1,040 | 1,019 | 1,028 | 83,000 | 1,028 |
| 2004-03-19 | 1,058 | 1,058 | 1,022 | 1,022 | 158,000 | 1,022 |
| 2004-03-18 | 1,050 | 1,070 | 1,042 | 1,058 | 272,000 | 1,058 |
| 2004-03-17 | 1,034 | 1,050 | 1,030 | 1,049 | 164,000 | 1,049 |
| 2004-03-16 | 1,029 | 1,030 | 1,026 | 1,027 | 85,000 | 1,027 |
| 2004-03-15 | 1,032 | 1,032 | 1,006 | 1,028 | 83,000 | 1,028 |
| 2004-03-12 | 993 | 1,030 | 993 | 1,014 | 349,000 | 1,014 |
| 2004-03-11 | 1,024 | 1,043 | 1,023 | 1,033 | 195,000 | 1,033 |
| 2004-03-10 | 1,033 | 1,038 | 1,022 | 1,023 | 89,000 | 1,023 |
| 2004-03-09 | 1,031 | 1,042 | 1,031 | 1,032 | 120,000 | 1,032 |
| 2004-03-08 | 1,038 | 1,038 | 1,024 | 1,030 | 61,000 | 1,030 |
| 2004-03-05 | 1,042 | 1,042 | 1,037 | 1,039 | 86,000 | 1,039 |
| 2004-03-04 | 1,030 | 1,043 | 1,029 | 1,042 | 121,000 | 1,042 |
| 2004-03-03 | 1,030 | 1,045 | 1,027 | 1,039 | 113,000 | 1,039 |
| 2004-03-02 | 1,030 | 1,050 | 1,026 | 1,050 | 167,000 | 1,050 |
| 2004-03-01 | 1,012 | 1,053 | 1,012 | 1,050 | 215,000 | 1,050 |
| 2004-02-27 | 974 | 1,016 | 974 | 1,008 | 204,000 | 1,008 |
| 2004-02-26 | 966 | 973 | 960 | 968 | 72,000 | 968 |
| 2004-02-25 | 966 | 971 | 960 | 960 | 76,000 | 960 |
| 2004-02-24 | 965 | 969 | 956 | 956 | 71,000 | 956 |
| 2004-02-23 | 957 | 980 | 956 | 964 | 45,000 | 964 |
| 2004-02-20 | 963 | 966 | 957 | 959 | 46,000 | 959 |
| 2004-02-19 | 960 | 975 | 950 | 961 | 101,000 | 961 |
| 2004-02-18 | 980 | 991 | 970 | 970 | 87,000 | 970 |
| 2004-02-17 | 957 | 972 | 955 | 972 | 77,000 | 972 |
| 2004-02-16 | 954 | 959 | 949 | 959 | 88,000 | 959 |
| 2004-02-13 | 955 | 965 | 953 | 953 | 118,000 | 953 |
| 2004-02-12 | 954 | 970 | 952 | 952 | 103,000 | 952 |
| 2004-02-10 | 952 | 965 | 952 | 960 | 57,000 | 960 |
| 2004-02-09 | 956 | 962 | 955 | 955 | 52,000 | 955 |
| 2004-02-06 | 968 | 970 | 956 | 961 | 114,000 | 961 |
| 2004-02-05 | 959 | 968 | 956 | 968 | 71,000 | 968 |
| 2004-02-04 | 973 | 973 | 965 | 969 | 160,000 | 969 |
| 2004-02-03 | 974 | 977 | 960 | 977 | 251,000 | 977 |
| 2004-02-02 | 960 | 975 | 960 | 975 | 164,000 | 975 |
| 2004-01-30 | 950 | 965 | 950 | 958 | 271,000 | 958 |
| 2004-01-29 | 955 | 959 | 955 | 958 | 212,000 | 958 |
| 2004-01-28 | 963 | 963 | 951 | 962 | 181,000 | 962 |
| 2004-01-27 | 980 | 980 | 966 | 973 | 196,000 | 973 |
| 2004-01-26 | 963 | 982 | 963 | 979 | 204,000 | 979 |
| 2004-01-23 | 974 | 975 | 962 | 962 | 175,000 | 962 |
| 2004-01-22 | 969 | 978 | 967 | 975 | 136,000 | 975 |
| 2004-01-21 | 970 | 980 | 965 | 970 | 139,000 | 970 |
| 2004-01-20 | 980 | 981 | 976 | 976 | 163,000 | 976 |
| 2004-01-19 | 980 | 980 | 976 | 980 | 117,000 | 980 |
| 2004-01-16 | 972 | 981 | 972 | 979 | 248,000 | 979 |
| 2004-01-15 | 1,001 | 1,005 | 977 | 977 | 322,000 | 977 |
| 2004-01-14 | 1,015 | 1,022 | 1,012 | 1,012 | 59,000 | 1,012 |
| 2004-01-13 | 1,022 | 1,027 | 1,013 | 1,014 | 77,000 | 1,014 |
| 2004-01-09 | 1,025 | 1,033 | 1,022 | 1,032 | 43,000 | 1,032 |
| 2004-01-08 | 1,030 | 1,046 | 1,030 | 1,037 | 68,000 | 1,037 |
| 2004-01-07 | 1,065 | 1,065 | 1,047 | 1,050 | 253,000 | 1,050 |
| 2004-01-06 | 1,050 | 1,070 | 1,045 | 1,060 | 125,000 | 1,060 |
| 2004-01-05 | 1,050 | 1,050 | 1,040 | 1,049 | 23,000 | 1,049 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [1988-03-28]1株→1.1株 [1986-01-28]1株→1.268株