8399 (株)琉球銀行 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 | 2,030 | 2,055 | 2,025 | 2,030 | 24,000 | 2,030 |
| 2004-12-29 | 2,005 | 2,020 | 2,005 | 2,015 | 23,300 | 2,015 |
| 2004-12-28 | 2,025 | 2,025 | 2,000 | 2,005 | 35,100 | 2,005 |
| 2004-12-27 | 2,035 | 2,040 | 2,010 | 2,025 | 36,000 | 2,025 |
| 2004-12-24 | 2,000 | 2,030 | 1,999 | 2,010 | 53,100 | 2,010 |
| 2004-12-22 | 1,948 | 1,990 | 1,937 | 1,980 | 58,200 | 1,980 |
| 2004-12-21 | 1,923 | 1,948 | 1,923 | 1,942 | 27,600 | 1,942 |
| 2004-12-20 | 1,920 | 1,930 | 1,910 | 1,922 | 25,200 | 1,922 |
| 2004-12-17 | 1,894 | 1,920 | 1,872 | 1,905 | 45,500 | 1,905 |
| 2004-12-16 | 1,880 | 1,895 | 1,880 | 1,893 | 20,300 | 1,893 |
| 2004-12-15 | 1,885 | 1,888 | 1,868 | 1,880 | 25,200 | 1,880 |
| 2004-12-14 | 1,850 | 1,890 | 1,844 | 1,888 | 31,900 | 1,888 |
| 2004-12-13 | 1,816 | 1,848 | 1,816 | 1,834 | 16,300 | 1,834 |
| 2004-12-10 | 1,800 | 1,845 | 1,800 | 1,835 | 47,000 | 1,835 |
| 2004-12-09 | 1,810 | 1,850 | 1,790 | 1,820 | 48,300 | 1,820 |
| 2004-12-08 | 1,803 | 1,830 | 1,803 | 1,829 | 14,000 | 1,829 |
| 2004-12-07 | 1,830 | 1,839 | 1,803 | 1,803 | 18,200 | 1,803 |
| 2004-12-06 | 1,830 | 1,841 | 1,808 | 1,817 | 13,400 | 1,817 |
| 2004-12-03 | 1,856 | 1,859 | 1,840 | 1,842 | 29,100 | 1,842 |
| 2004-12-02 | 1,850 | 1,870 | 1,820 | 1,854 | 21,400 | 1,854 |
| 2004-12-01 | 1,878 | 1,879 | 1,820 | 1,820 | 28,400 | 1,820 |
| 2004-11-30 | 1,880 | 1,886 | 1,862 | 1,881 | 37,600 | 1,881 |
| 2004-11-29 | 1,845 | 1,887 | 1,835 | 1,880 | 26,300 | 1,880 |
| 2004-11-26 | 1,836 | 1,853 | 1,815 | 1,831 | 38,700 | 1,831 |
| 2004-11-25 | 1,851 | 1,861 | 1,845 | 1,861 | 24,900 | 1,861 |
| 2004-11-24 | 1,845 | 1,860 | 1,845 | 1,851 | 31,700 | 1,851 |
| 2004-11-22 | 1,859 | 1,859 | 1,810 | 1,842 | 33,200 | 1,842 |
| 2004-11-19 | 1,855 | 1,868 | 1,847 | 1,859 | 35,200 | 1,859 |
| 2004-11-18 | 1,847 | 1,852 | 1,840 | 1,847 | 27,500 | 1,847 |
| 2004-11-17 | 1,822 | 1,840 | 1,802 | 1,832 | 31,900 | 1,832 |
| 2004-11-16 | 1,828 | 1,828 | 1,802 | 1,820 | 15,200 | 1,820 |
| 2004-11-15 | 1,810 | 1,829 | 1,808 | 1,829 | 18,500 | 1,829 |
| 2004-11-12 | 1,769 | 1,800 | 1,769 | 1,800 | 10,900 | 1,800 |
| 2004-11-11 | 1,812 | 1,812 | 1,785 | 1,786 | 21,000 | 1,786 |
| 2004-11-10 | 1,804 | 1,820 | 1,803 | 1,813 | 31,800 | 1,813 |
| 2004-11-09 | 1,804 | 1,804 | 1,786 | 1,803 | 19,800 | 1,803 |
| 2004-11-08 | 1,800 | 1,812 | 1,800 | 1,802 | 20,300 | 1,802 |
| 2004-11-05 | 1,795 | 1,814 | 1,795 | 1,811 | 49,100 | 1,811 |
| 2004-11-04 | 1,790 | 1,790 | 1,782 | 1,787 | 17,800 | 1,787 |
| 2004-11-02 | 1,780 | 1,788 | 1,771 | 1,785 | 30,300 | 1,785 |
| 2004-11-01 | 1,786 | 1,788 | 1,767 | 1,779 | 9,800 | 1,779 |
| 2004-10-29 | 1,762 | 1,777 | 1,750 | 1,756 | 15,600 | 1,756 |
| 2004-10-28 | 1,800 | 1,800 | 1,752 | 1,790 | 8,900 | 1,790 |
| 2004-10-27 | 1,820 | 1,820 | 1,795 | 1,796 | 21,400 | 1,796 |
| 2004-10-26 | 1,800 | 1,803 | 1,786 | 1,802 | 17,500 | 1,802 |
| 2004-10-25 | 1,799 | 1,799 | 1,762 | 1,785 | 18,300 | 1,785 |
| 2004-10-22 | 1,790 | 1,800 | 1,787 | 1,792 | 17,900 | 1,792 |
| 2004-10-21 | 1,800 | 1,802 | 1,788 | 1,790 | 24,500 | 1,790 |
| 2004-10-20 | 1,779 | 1,779 | 1,758 | 1,773 | 15,800 | 1,773 |
| 2004-10-19 | 1,770 | 1,778 | 1,750 | 1,768 | 10,400 | 1,768 |
| 2004-10-18 | 1,748 | 1,768 | 1,746 | 1,759 | 9,900 | 1,759 |
| 2004-10-15 | 1,752 | 1,760 | 1,746 | 1,746 | 29,400 | 1,746 |
| 2004-10-14 | 1,762 | 1,779 | 1,751 | 1,751 | 16,200 | 1,751 |
| 2004-10-13 | 1,767 | 1,785 | 1,760 | 1,760 | 10,300 | 1,760 |
| 2004-10-12 | 1,766 | 1,790 | 1,765 | 1,767 | 16,500 | 1,767 |
| 2004-10-08 | 1,781 | 1,781 | 1,770 | 1,771 | 3,600 | 1,771 |
| 2004-10-07 | 1,781 | 1,785 | 1,770 | 1,780 | 8,500 | 1,780 |
| 2004-10-06 | 1,765 | 1,781 | 1,765 | 1,781 | 13,400 | 1,781 |
| 2004-10-05 | 1,780 | 1,781 | 1,772 | 1,780 | 14,400 | 1,780 |
| 2004-10-04 | 1,780 | 1,780 | 1,763 | 1,780 | 20,800 | 1,780 |
| 2004-10-01 | 1,761 | 1,779 | 1,761 | 1,770 | 7,100 | 1,770 |
| 2004-09-30 | 1,779 | 1,779 | 1,760 | 1,760 | 5,100 | 1,760 |
| 2004-09-29 | 1,779 | 1,782 | 1,751 | 1,770 | 10,300 | 1,770 |
| 2004-09-28 | 1,771 | 1,800 | 1,771 | 1,779 | 11,400 | 1,779 |
| 2004-09-27 | 1,791 | 1,791 | 1,750 | 1,770 | 15,100 | 1,770 |
| 2004-09-24 | 1,802 | 1,810 | 1,792 | 1,800 | 36,500 | 1,800 |
| 2004-09-22 | 1,801 | 1,810 | 1,780 | 1,804 | 19,100 | 1,804 |
| 2004-09-21 | 1,821 | 1,825 | 1,801 | 1,801 | 19,200 | 1,801 |
| 2004-09-17 | 1,837 | 1,837 | 1,810 | 1,821 | 10,300 | 1,821 |
| 2004-09-16 | 1,822 | 1,839 | 1,817 | 1,820 | 20,200 | 1,820 |
| 2004-09-15 | 1,841 | 1,844 | 1,830 | 1,837 | 10,600 | 1,837 |
| 2004-09-14 | 1,836 | 1,849 | 1,836 | 1,841 | 7,900 | 1,841 |
| 2004-09-13 | 1,825 | 1,835 | 1,820 | 1,835 | 18,100 | 1,835 |
| 2004-09-10 | 1,850 | 1,850 | 1,823 | 1,830 | 57,900 | 1,830 |
| 2004-09-09 | 1,864 | 1,864 | 1,812 | 1,812 | 7,800 | 1,812 |
| 2004-09-08 | 1,853 | 1,863 | 1,852 | 1,852 | 12,400 | 1,852 |
| 2004-09-07 | 1,851 | 1,874 | 1,851 | 1,856 | 10,000 | 1,856 |
| 2004-09-06 | 1,843 | 1,877 | 1,827 | 1,869 | 19,300 | 1,869 |
| 2004-09-03 | 1,849 | 1,849 | 1,820 | 1,826 | 9,200 | 1,826 |
| 2004-09-02 | 1,840 | 1,854 | 1,829 | 1,842 | 17,900 | 1,842 |
| 2004-09-01 | 1,850 | 1,860 | 1,838 | 1,839 | 15,800 | 1,839 |
| 2004-08-31 | 1,838 | 1,842 | 1,822 | 1,837 | 10,800 | 1,837 |
| 2004-08-30 | 1,820 | 1,840 | 1,820 | 1,837 | 6,500 | 1,837 |
| 2004-08-27 | 1,847 | 1,850 | 1,833 | 1,850 | 8,800 | 1,850 |
| 2004-08-26 | 1,850 | 1,850 | 1,822 | 1,848 | 5,100 | 1,848 |
| 2004-08-25 | 1,843 | 1,850 | 1,830 | 1,850 | 12,700 | 1,850 |
| 2004-08-24 | 1,847 | 1,850 | 1,811 | 1,850 | 16,800 | 1,850 |
| 2004-08-23 | 1,815 | 1,857 | 1,815 | 1,846 | 17,100 | 1,846 |
| 2004-08-20 | 1,824 | 1,825 | 1,782 | 1,815 | 6,200 | 1,815 |
| 2004-08-19 | 1,802 | 1,825 | 1,800 | 1,824 | 8,800 | 1,824 |
| 2004-08-18 | 1,801 | 1,805 | 1,768 | 1,803 | 13,700 | 1,803 |
| 2004-08-17 | 1,799 | 1,800 | 1,770 | 1,781 | 8,200 | 1,781 |
| 2004-08-16 | 1,790 | 1,791 | 1,752 | 1,791 | 12,900 | 1,791 |
| 2004-08-13 | 1,800 | 1,830 | 1,760 | 1,760 | 15,900 | 1,760 |
| 2004-08-12 | 1,829 | 1,833 | 1,812 | 1,823 | 18,600 | 1,823 |
| 2004-08-11 | 1,850 | 1,850 | 1,817 | 1,830 | 13,100 | 1,830 |
| 2004-08-10 | 1,840 | 1,870 | 1,826 | 1,838 | 11,500 | 1,838 |
| 2004-08-09 | 1,850 | 1,857 | 1,845 | 1,850 | 5,000 | 1,850 |
| 2004-08-06 | 1,884 | 1,884 | 1,851 | 1,856 | 10,800 | 1,856 |
| 2004-08-05 | 1,869 | 1,890 | 1,850 | 1,874 | 10,700 | 1,874 |
| 2004-08-04 | 1,892 | 1,892 | 1,870 | 1,873 | 10,900 | 1,873 |
| 2004-08-03 | 1,897 | 1,897 | 1,870 | 1,885 | 14,800 | 1,885 |
| 2004-08-02 | 1,901 | 1,905 | 1,892 | 1,897 | 15,500 | 1,897 |
| 2004-07-30 | 1,883 | 1,895 | 1,865 | 1,892 | 15,000 | 1,892 |
| 2004-07-29 | 1,875 | 1,875 | 1,838 | 1,848 | 13,400 | 1,848 |
| 2004-07-28 | 1,880 | 1,880 | 1,867 | 1,875 | 11,600 | 1,875 |
| 2004-07-27 | 1,875 | 1,880 | 1,860 | 1,866 | 10,100 | 1,866 |
| 2004-07-26 | 1,881 | 1,881 | 1,860 | 1,874 | 9,700 | 1,874 |
| 2004-07-23 | 1,891 | 1,892 | 1,868 | 1,881 | 17,800 | 1,881 |
| 2004-07-22 | 1,912 | 1,912 | 1,882 | 1,891 | 14,100 | 1,891 |
| 2004-07-21 | 1,895 | 1,912 | 1,893 | 1,912 | 20,000 | 1,912 |
| 2004-07-20 | 1,900 | 1,901 | 1,890 | 1,894 | 9,700 | 1,894 |
| 2004-07-16 | 1,899 | 1,900 | 1,872 | 1,900 | 8,600 | 1,900 |
| 2004-07-15 | 1,900 | 1,924 | 1,880 | 1,885 | 9,100 | 1,885 |
| 2004-07-14 | 1,920 | 1,943 | 1,900 | 1,900 | 20,000 | 1,900 |
| 2004-07-13 | 1,920 | 1,920 | 1,905 | 1,917 | 7,300 | 1,917 |
| 2004-07-12 | 1,912 | 1,925 | 1,900 | 1,925 | 9,400 | 1,925 |
| 2004-07-09 | 1,912 | 1,912 | 1,879 | 1,895 | 8,700 | 1,895 |
| 2004-07-08 | 1,900 | 1,920 | 1,871 | 1,882 | 29,900 | 1,882 |
| 2004-07-07 | 1,870 | 1,899 | 1,854 | 1,870 | 24,000 | 1,870 |
| 2004-07-06 | 1,900 | 1,900 | 1,870 | 1,880 | 18,000 | 1,880 |
| 2004-07-05 | 1,915 | 1,915 | 1,881 | 1,889 | 32,800 | 1,889 |
| 2004-07-02 | 1,920 | 1,924 | 1,898 | 1,915 | 58,200 | 1,915 |
| 2004-07-01 | 1,908 | 1,920 | 1,908 | 1,915 | 33,500 | 1,915 |
| 2004-06-30 | 1,900 | 1,920 | 1,899 | 1,908 | 58,800 | 1,908 |
| 2004-06-29 | 1,887 | 1,895 | 1,879 | 1,894 | 15,500 | 1,894 |
| 2004-06-28 | 1,860 | 1,900 | 1,855 | 1,900 | 18,200 | 1,900 |
| 2004-06-25 | 1,850 | 1,864 | 1,850 | 1,855 | 10,200 | 1,855 |
| 2004-06-24 | 1,868 | 1,870 | 1,850 | 1,867 | 23,400 | 1,867 |
| 2004-06-23 | 1,874 | 1,874 | 1,850 | 1,852 | 13,900 | 1,852 |
| 2004-06-22 | 1,849 | 1,876 | 1,843 | 1,875 | 49,900 | 1,875 |
| 2004-06-21 | 1,840 | 1,874 | 1,840 | 1,843 | 52,400 | 1,843 |
| 2004-06-18 | 1,849 | 1,849 | 1,810 | 1,832 | 16,800 | 1,832 |
| 2004-06-17 | 1,850 | 1,850 | 1,829 | 1,835 | 23,500 | 1,835 |
| 2004-06-16 | 1,851 | 1,854 | 1,838 | 1,851 | 35,800 | 1,851 |
| 2004-06-15 | 1,854 | 1,854 | 1,817 | 1,821 | 36,000 | 1,821 |
| 2004-06-14 | 1,890 | 1,890 | 1,835 | 1,855 | 20,100 | 1,855 |
| 2004-06-11 | 1,840 | 1,870 | 1,835 | 1,863 | 56,000 | 1,863 |
| 2004-06-10 | 1,851 | 1,870 | 1,831 | 1,868 | 37,300 | 1,868 |
| 2004-06-09 | 1,850 | 1,903 | 1,850 | 1,878 | 23,500 | 1,878 |
| 2004-06-08 | 1,847 | 1,970 | 1,835 | 1,940 | 72,300 | 1,940 |
| 2004-06-07 | 1,795 | 1,849 | 1,793 | 1,847 | 62,000 | 1,847 |
| 2004-06-04 | 1,761 | 1,791 | 1,761 | 1,789 | 22,900 | 1,789 |
| 2004-06-03 | 1,795 | 1,795 | 1,765 | 1,765 | 19,200 | 1,765 |
| 2004-06-02 | 1,798 | 1,799 | 1,773 | 1,773 | 19,600 | 1,773 |
| 2004-06-01 | 1,765 | 1,795 | 1,765 | 1,781 | 18,400 | 1,781 |
| 2004-05-31 | 1,795 | 1,795 | 1,770 | 1,780 | 12,900 | 1,780 |
| 2004-05-28 | 1,790 | 1,790 | 1,775 | 1,789 | 15,700 | 1,789 |
| 2004-05-27 | 1,782 | 1,795 | 1,770 | 1,788 | 25,500 | 1,788 |
| 2004-05-26 | 1,799 | 1,799 | 1,761 | 1,761 | 13,800 | 1,761 |
| 2004-05-25 | 1,772 | 1,790 | 1,772 | 1,784 | 17,300 | 1,784 |
| 2004-05-24 | 1,798 | 1,798 | 1,770 | 1,771 | 46,900 | 1,771 |
| 2004-05-21 | 1,804 | 1,805 | 1,790 | 1,803 | 78,300 | 1,803 |
| 2004-05-20 | 1,750 | 1,810 | 1,719 | 1,810 | 75,700 | 1,810 |
| 2004-05-19 | 1,696 | 1,748 | 1,680 | 1,739 | 23,100 | 1,739 |
| 2004-05-18 | 1,657 | 1,681 | 1,640 | 1,661 | 34,600 | 1,661 |
| 2004-05-17 | 1,698 | 1,698 | 1,650 | 1,668 | 14,100 | 1,668 |
| 2004-05-14 | 1,724 | 1,739 | 1,700 | 1,721 | 23,700 | 1,721 |
| 2004-05-13 | 1,680 | 1,735 | 1,601 | 1,694 | 30,700 | 1,694 |
| 2004-05-12 | 1,685 | 1,692 | 1,661 | 1,679 | 30,900 | 1,679 |
| 2004-05-11 | 1,694 | 1,696 | 1,661 | 1,686 | 33,800 | 1,686 |
| 2004-05-10 | 1,780 | 1,780 | 1,701 | 1,704 | 40,600 | 1,704 |
| 2004-05-07 | 1,766 | 1,798 | 1,750 | 1,781 | 66,400 | 1,781 |
| 2004-05-06 | 1,800 | 1,800 | 1,770 | 1,770 | 31,100 | 1,770 |
| 2004-04-30 | 1,752 | 1,793 | 1,752 | 1,781 | 28,500 | 1,781 |
| 2004-04-28 | 1,750 | 1,800 | 1,750 | 1,796 | 25,200 | 1,796 |
| 2004-04-27 | 1,790 | 1,790 | 1,751 | 1,763 | 24,500 | 1,763 |
| 2004-04-26 | 1,781 | 1,803 | 1,750 | 1,800 | 27,100 | 1,800 |
| 2004-04-23 | 1,800 | 1,820 | 1,783 | 1,811 | 41,100 | 1,811 |
| 2004-04-22 | 1,850 | 1,858 | 1,825 | 1,849 | 44,600 | 1,849 |
| 2004-04-21 | 1,850 | 1,879 | 1,835 | 1,858 | 48,100 | 1,858 |
| 2004-04-20 | 1,818 | 1,850 | 1,818 | 1,850 | 53,600 | 1,850 |
| 2004-04-19 | 1,880 | 1,880 | 1,755 | 1,813 | 51,600 | 1,813 |
| 2004-04-16 | 1,859 | 1,890 | 1,855 | 1,884 | 67,200 | 1,884 |
| 2004-04-15 | 1,873 | 1,873 | 1,808 | 1,855 | 90,400 | 1,855 |
| 2004-04-14 | 1,800 | 1,885 | 1,790 | 1,873 | 91,000 | 1,873 |
| 2004-04-13 | 1,876 | 1,936 | 1,800 | 1,842 | 165,600 | 1,842 |
| 2004-04-12 | 1,575 | 1,673 | 1,561 | 1,636 | 72,000 | 1,636 |
| 2004-04-09 | 1,580 | 1,580 | 1,550 | 1,559 | 17,300 | 1,559 |
| 2004-04-08 | 1,560 | 1,578 | 1,548 | 1,565 | 51,600 | 1,565 |
| 2004-04-07 | 1,548 | 1,570 | 1,530 | 1,551 | 43,500 | 1,551 |
| 2004-04-06 | 1,529 | 1,534 | 1,515 | 1,533 | 21,600 | 1,533 |
| 2004-04-05 | 1,526 | 1,528 | 1,515 | 1,515 | 20,400 | 1,515 |
| 2004-04-02 | 1,486 | 1,538 | 1,486 | 1,525 | 41,200 | 1,525 |
| 2004-04-01 | 1,510 | 1,510 | 1,483 | 1,486 | 14,200 | 1,486 |
| 2004-03-31 | 1,488 | 1,500 | 1,485 | 1,500 | 14,300 | 1,500 |
| 2004-03-30 | 1,518 | 1,519 | 1,481 | 1,481 | 26,900 | 1,481 |
| 2004-03-29 | 1,516 | 1,524 | 1,505 | 1,518 | 19,100 | 1,518 |
| 2004-03-26 | 1,474 | 1,520 | 1,474 | 1,516 | 25,100 | 1,516 |
| 2004-03-25 | 1,535 | 1,544 | 1,525 | 1,544 | 39,100 | 1,544 |
| 2004-03-24 | 1,540 | 1,540 | 1,522 | 1,522 | 28,900 | 1,522 |
| 2004-03-23 | 1,546 | 1,546 | 1,518 | 1,532 | 29,400 | 1,532 |
| 2004-03-22 | 1,546 | 1,549 | 1,542 | 1,546 | 35,700 | 1,546 |
| 2004-03-19 | 1,545 | 1,550 | 1,537 | 1,544 | 44,900 | 1,544 |
| 2004-03-18 | 1,550 | 1,550 | 1,537 | 1,545 | 65,600 | 1,545 |
| 2004-03-17 | 1,520 | 1,540 | 1,515 | 1,540 | 26,200 | 1,540 |
| 2004-03-16 | 1,510 | 1,520 | 1,508 | 1,516 | 19,800 | 1,516 |
| 2004-03-15 | 1,520 | 1,520 | 1,504 | 1,508 | 25,500 | 1,508 |
| 2004-03-12 | 1,500 | 1,530 | 1,498 | 1,499 | 55,200 | 1,499 |
| 2004-03-11 | 1,520 | 1,541 | 1,504 | 1,541 | 48,400 | 1,541 |
| 2004-03-10 | 1,520 | 1,540 | 1,502 | 1,533 | 35,400 | 1,533 |
| 2004-03-09 | 1,510 | 1,515 | 1,490 | 1,500 | 29,800 | 1,500 |
| 2004-03-08 | 1,500 | 1,514 | 1,493 | 1,495 | 25,800 | 1,495 |
| 2004-03-05 | 1,485 | 1,516 | 1,475 | 1,516 | 31,900 | 1,516 |
| 2004-03-04 | 1,450 | 1,479 | 1,450 | 1,478 | 17,700 | 1,478 |
| 2004-03-03 | 1,450 | 1,462 | 1,450 | 1,455 | 11,400 | 1,455 |
| 2004-03-02 | 1,456 | 1,456 | 1,440 | 1,447 | 19,600 | 1,447 |
| 2004-03-01 | 1,419 | 1,457 | 1,415 | 1,450 | 48,900 | 1,450 |
| 2004-02-27 | 1,418 | 1,418 | 1,410 | 1,416 | 18,100 | 1,416 |
| 2004-02-26 | 1,415 | 1,418 | 1,410 | 1,417 | 10,300 | 1,417 |
| 2004-02-25 | 1,410 | 1,415 | 1,410 | 1,414 | 2,500 | 1,414 |
| 2004-02-24 | 1,419 | 1,420 | 1,410 | 1,410 | 17,500 | 1,410 |
| 2004-02-23 | 1,412 | 1,420 | 1,411 | 1,412 | 7,200 | 1,412 |
| 2004-02-20 | 1,418 | 1,418 | 1,408 | 1,411 | 8,600 | 1,411 |
| 2004-02-19 | 1,405 | 1,420 | 1,405 | 1,408 | 10,200 | 1,408 |
| 2004-02-18 | 1,421 | 1,421 | 1,411 | 1,415 | 7,300 | 1,415 |
| 2004-02-17 | 1,420 | 1,420 | 1,412 | 1,412 | 3,100 | 1,412 |
| 2004-02-16 | 1,421 | 1,421 | 1,406 | 1,406 | 7,700 | 1,406 |
| 2004-02-13 | 1,409 | 1,430 | 1,398 | 1,401 | 16,700 | 1,401 |
| 2004-02-12 | 1,394 | 1,409 | 1,394 | 1,397 | 4,400 | 1,397 |
| 2004-02-10 | 1,399 | 1,406 | 1,392 | 1,393 | 4,000 | 1,393 |
| 2004-02-09 | 1,404 | 1,410 | 1,395 | 1,399 | 6,500 | 1,399 |
| 2004-02-06 | 1,400 | 1,404 | 1,396 | 1,404 | 4,700 | 1,404 |
| 2004-02-05 | 1,409 | 1,409 | 1,390 | 1,400 | 5,300 | 1,400 |
| 2004-02-04 | 1,402 | 1,404 | 1,393 | 1,393 | 8,000 | 1,393 |
| 2004-02-03 | 1,405 | 1,405 | 1,390 | 1,405 | 13,200 | 1,405 |
| 2004-02-02 | 1,403 | 1,413 | 1,402 | 1,404 | 5,400 | 1,404 |
| 2004-01-30 | 1,405 | 1,408 | 1,401 | 1,401 | 7,500 | 1,401 |
| 2004-01-29 | 1,430 | 1,430 | 1,401 | 1,401 | 13,000 | 1,401 |
| 2004-01-28 | 1,420 | 1,420 | 1,410 | 1,418 | 13,200 | 1,418 |
| 2004-01-27 | 1,440 | 1,442 | 1,425 | 1,425 | 10,700 | 1,425 |
| 2004-01-26 | 1,436 | 1,446 | 1,433 | 1,433 | 8,600 | 1,433 |
| 2004-01-23 | 1,449 | 1,449 | 1,433 | 1,433 | 6,100 | 1,433 |
| 2004-01-22 | 1,431 | 1,446 | 1,431 | 1,433 | 7,300 | 1,433 |
| 2004-01-21 | 1,446 | 1,455 | 1,427 | 1,431 | 10,000 | 1,431 |
| 2004-01-20 | 1,434 | 1,459 | 1,426 | 1,426 | 11,700 | 1,426 |
| 2004-01-19 | 1,438 | 1,439 | 1,418 | 1,425 | 4,300 | 1,425 |
| 2004-01-16 | 1,414 | 1,421 | 1,413 | 1,418 | 6,300 | 1,418 |
| 2004-01-15 | 1,435 | 1,450 | 1,423 | 1,423 | 6,600 | 1,423 |
| 2004-01-14 | 1,438 | 1,443 | 1,436 | 1,436 | 3,000 | 1,436 |
| 2004-01-13 | 1,439 | 1,459 | 1,437 | 1,437 | 4,600 | 1,437 |
| 2004-01-09 | 1,440 | 1,450 | 1,430 | 1,438 | 6,300 | 1,438 |
| 2004-01-08 | 1,460 | 1,460 | 1,440 | 1,440 | 7,000 | 1,440 |
| 2004-01-07 | 1,465 | 1,470 | 1,441 | 1,441 | 12,200 | 1,441 |
| 2004-01-06 | 1,448 | 1,476 | 1,448 | 1,461 | 7,900 | 1,461 |
| 2004-01-05 | 1,420 | 1,435 | 1,414 | 1,435 | 3,500 | 1,435 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
