9022 東海旅客鉄道(株) 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 | 835,000 | 839,000 | 835,000 | 837,000 | 714 | 1,674 |
| 2004-12-29 | 850,000 | 851,000 | 836,000 | 838,000 | 1,093 | 1,676 |
| 2004-12-28 | 845,000 | 850,000 | 843,000 | 844,000 | 660 | 1,688 |
| 2004-12-27 | 839,000 | 844,000 | 837,000 | 843,000 | 1,036 | 1,686 |
| 2004-12-24 | 838,000 | 846,000 | 837,000 | 839,000 | 2,992 | 1,678 |
| 2004-12-22 | 835,000 | 838,000 | 834,000 | 837,000 | 912 | 1,674 |
| 2004-12-21 | 836,000 | 840,000 | 831,000 | 831,000 | 1,159 | 1,662 |
| 2004-12-20 | 830,000 | 835,000 | 829,000 | 829,000 | 876 | 1,658 |
| 2004-12-17 | 835,000 | 841,000 | 833,000 | 835,000 | 1,611 | 1,670 |
| 2004-12-16 | 831,000 | 837,000 | 829,000 | 833,000 | 839 | 1,666 |
| 2004-12-15 | 830,000 | 841,000 | 830,000 | 835,000 | 1,152 | 1,670 |
| 2004-12-14 | 826,000 | 839,000 | 825,000 | 839,000 | 1,801 | 1,678 |
| 2004-12-13 | 828,000 | 829,000 | 825,000 | 826,000 | 1,989 | 1,652 |
| 2004-12-10 | 833,000 | 833,000 | 825,000 | 827,000 | 5,274 | 1,654 |
| 2004-12-09 | 842,000 | 842,000 | 820,000 | 832,000 | 2,860 | 1,664 |
| 2004-12-08 | 836,000 | 845,000 | 836,000 | 843,000 | 904 | 1,686 |
| 2004-12-07 | 843,000 | 843,000 | 836,000 | 836,000 | 971 | 1,672 |
| 2004-12-06 | 846,000 | 847,000 | 841,000 | 843,000 | 736 | 1,686 |
| 2004-12-03 | 848,000 | 852,000 | 845,000 | 848,000 | 479 | 1,696 |
| 2004-12-02 | 844,000 | 848,000 | 840,000 | 848,000 | 885 | 1,696 |
| 2004-12-01 | 831,000 | 839,000 | 830,000 | 838,000 | 1,367 | 1,676 |
| 2004-11-30 | 845,000 | 850,000 | 840,000 | 841,000 | 1,481 | 1,682 |
| 2004-11-29 | 844,000 | 855,000 | 844,000 | 854,000 | 717 | 1,708 |
| 2004-11-26 | 854,000 | 855,000 | 844,000 | 844,000 | 740 | 1,688 |
| 2004-11-25 | 845,000 | 853,000 | 840,000 | 851,000 | 1,598 | 1,702 |
| 2004-11-24 | 840,000 | 847,000 | 837,000 | 843,000 | 931 | 1,686 |
| 2004-11-22 | 844,000 | 847,000 | 834,000 | 841,000 | 1,349 | 1,682 |
| 2004-11-19 | 858,000 | 860,000 | 850,000 | 852,000 | 1,318 | 1,704 |
| 2004-11-18 | 851,000 | 859,000 | 850,000 | 854,000 | 1,204 | 1,708 |
| 2004-11-17 | 858,000 | 865,000 | 849,000 | 849,000 | 1,459 | 1,698 |
| 2004-11-16 | 865,000 | 867,000 | 857,000 | 857,000 | 950 | 1,714 |
| 2004-11-15 | 849,000 | 865,000 | 847,000 | 865,000 | 1,662 | 1,730 |
| 2004-11-12 | 841,000 | 847,000 | 834,000 | 846,000 | 1,632 | 1,692 |
| 2004-11-11 | 858,000 | 858,000 | 840,000 | 841,000 | 1,922 | 1,682 |
| 2004-11-10 | 864,000 | 865,000 | 853,000 | 857,000 | 1,358 | 1,714 |
| 2004-11-09 | 859,000 | 863,000 | 856,000 | 863,000 | 943 | 1,726 |
| 2004-11-08 | 868,000 | 868,000 | 856,000 | 856,000 | 554 | 1,712 |
| 2004-11-05 | 863,000 | 868,000 | 857,000 | 863,000 | 1,070 | 1,726 |
| 2004-11-04 | 868,000 | 868,000 | 857,000 | 861,000 | 1,177 | 1,722 |
| 2004-11-02 | 850,000 | 867,000 | 850,000 | 867,000 | 1,128 | 1,734 |
| 2004-11-01 | 856,000 | 857,000 | 849,000 | 850,000 | 1,306 | 1,700 |
| 2004-10-29 | 854,000 | 858,000 | 847,000 | 858,000 | 1,797 | 1,716 |
| 2004-10-28 | 859,000 | 867,000 | 857,000 | 857,000 | 1,180 | 1,714 |
| 2004-10-27 | 861,000 | 866,000 | 855,000 | 856,000 | 1,134 | 1,712 |
| 2004-10-26 | 862,000 | 866,000 | 856,000 | 858,000 | 1,160 | 1,716 |
| 2004-10-25 | 870,000 | 870,000 | 852,000 | 861,000 | 1,724 | 1,722 |
| 2004-10-22 | 865,000 | 874,000 | 862,000 | 870,000 | 1,199 | 1,740 |
| 2004-10-21 | 861,000 | 865,000 | 859,000 | 864,000 | 1,081 | 1,728 |
| 2004-10-20 | 867,000 | 867,000 | 858,000 | 861,000 | 1,386 | 1,722 |
| 2004-10-19 | 866,000 | 874,000 | 865,000 | 870,000 | 847 | 1,740 |
| 2004-10-18 | 868,000 | 869,000 | 858,000 | 863,000 | 1,136 | 1,726 |
| 2004-10-15 | 870,000 | 871,000 | 866,000 | 868,000 | 1,273 | 1,736 |
| 2004-10-14 | 871,000 | 877,000 | 870,000 | 872,000 | 1,104 | 1,744 |
| 2004-10-13 | 879,000 | 888,000 | 879,000 | 879,000 | 457 | 1,758 |
| 2004-10-12 | 884,000 | 891,000 | 876,000 | 877,000 | 1,021 | 1,754 |
| 2004-10-08 | 884,000 | 892,000 | 876,000 | 878,000 | 1,452 | 1,756 |
| 2004-10-07 | 903,000 | 903,000 | 887,000 | 887,000 | 1,110 | 1,774 |
| 2004-10-06 | 895,000 | 905,000 | 891,000 | 903,000 | 1,626 | 1,806 |
| 2004-10-05 | 880,000 | 895,000 | 880,000 | 894,000 | 1,528 | 1,788 |
| 2004-10-04 | 872,000 | 879,000 | 870,000 | 878,000 | 897 | 1,756 |
| 2004-10-01 | 867,000 | 875,000 | 867,000 | 874,000 | 1,245 | 1,748 |
| 2004-09-30 | 854,000 | 874,000 | 850,000 | 866,000 | 1,976 | 1,732 |
| 2004-09-29 | 875,000 | 875,000 | 853,000 | 854,000 | 1,007 | 1,708 |
| 2004-09-28 | 863,000 | 871,000 | 862,000 | 865,000 | 1,344 | 1,730 |
| 2004-09-27 | 874,000 | 874,000 | 858,000 | 865,000 | 1,091 | 1,730 |
| 2004-09-24 | 869,000 | 876,000 | 865,000 | 874,000 | 2,224 | 1,748 |
| 2004-09-22 | 865,000 | 872,000 | 865,000 | 868,000 | 1,607 | 1,736 |
| 2004-09-21 | 876,000 | 878,000 | 866,000 | 871,000 | 994 | 1,742 |
| 2004-09-17 | 881,000 | 883,000 | 875,000 | 875,000 | 862 | 1,750 |
| 2004-09-16 | 881,000 | 887,000 | 880,000 | 880,000 | 1,108 | 1,760 |
| 2004-09-15 | 898,000 | 898,000 | 886,000 | 886,000 | 986 | 1,772 |
| 2004-09-14 | 900,000 | 900,000 | 890,000 | 897,000 | 778 | 1,794 |
| 2004-09-13 | 894,000 | 898,000 | 891,000 | 894,000 | 528 | 1,788 |
| 2004-09-10 | 893,000 | 898,000 | 887,000 | 895,000 | 3,524 | 1,790 |
| 2004-09-09 | 900,000 | 902,000 | 893,000 | 893,000 | 845 | 1,786 |
| 2004-09-08 | 900,000 | 903,000 | 894,000 | 894,000 | 698 | 1,788 |
| 2004-09-07 | 897,000 | 900,000 | 892,000 | 893,000 | 1,046 | 1,786 |
| 2004-09-06 | 891,000 | 906,000 | 891,000 | 905,000 | 1,208 | 1,810 |
| 2004-09-03 | 898,000 | 900,000 | 885,000 | 889,000 | 1,156 | 1,778 |
| 2004-09-02 | 906,000 | 909,000 | 898,000 | 899,000 | 1,102 | 1,798 |
| 2004-09-01 | 914,000 | 915,000 | 905,000 | 905,000 | 818 | 1,810 |
| 2004-08-31 | 900,000 | 914,000 | 900,000 | 912,000 | 1,703 | 1,824 |
| 2004-08-30 | 906,000 | 916,000 | 906,000 | 907,000 | 732 | 1,814 |
| 2004-08-27 | 900,000 | 916,000 | 900,000 | 914,000 | 1,154 | 1,828 |
| 2004-08-26 | 919,000 | 921,000 | 909,000 | 910,000 | 1,327 | 1,820 |
| 2004-08-25 | 910,000 | 923,000 | 906,000 | 919,000 | 1,338 | 1,838 |
| 2004-08-24 | 905,000 | 915,000 | 898,000 | 910,000 | 1,430 | 1,820 |
| 2004-08-23 | 919,000 | 919,000 | 907,000 | 907,000 | 915 | 1,814 |
| 2004-08-20 | 911,000 | 923,000 | 911,000 | 920,000 | 1,299 | 1,840 |
| 2004-08-19 | 922,000 | 922,000 | 916,000 | 919,000 | 1,110 | 1,838 |
| 2004-08-18 | 918,000 | 921,000 | 914,000 | 921,000 | 1,276 | 1,842 |
| 2004-08-17 | 910,000 | 921,000 | 895,000 | 919,000 | 2,353 | 1,838 |
| 2004-08-16 | 892,000 | 901,000 | 887,000 | 900,000 | 1,255 | 1,800 |
| 2004-08-13 | 895,000 | 896,000 | 885,000 | 887,000 | 2,325 | 1,774 |
| 2004-08-12 | 916,000 | 916,000 | 905,000 | 905,000 | 882 | 1,810 |
| 2004-08-11 | 910,000 | 917,000 | 906,000 | 917,000 | 782 | 1,834 |
| 2004-08-10 | 913,000 | 916,000 | 908,000 | 910,000 | 845 | 1,820 |
| 2004-08-09 | 895,000 | 919,000 | 895,000 | 919,000 | 1,504 | 1,838 |
| 2004-08-06 | 909,000 | 909,000 | 894,000 | 908,000 | 1,135 | 1,816 |
| 2004-08-05 | 900,000 | 909,000 | 900,000 | 908,000 | 1,433 | 1,816 |
| 2004-08-04 | 894,000 | 900,000 | 883,000 | 900,000 | 933 | 1,800 |
| 2004-08-03 | 897,000 | 903,000 | 884,000 | 896,000 | 845 | 1,792 |
| 2004-08-02 | 892,000 | 904,000 | 892,000 | 904,000 | 440 | 1,808 |
| 2004-07-30 | 888,000 | 902,000 | 885,000 | 895,000 | 1,051 | 1,790 |
| 2004-07-29 | 876,000 | 883,000 | 871,000 | 881,000 | 1,467 | 1,762 |
| 2004-07-28 | 895,000 | 895,000 | 880,000 | 885,000 | 1,010 | 1,770 |
| 2004-07-27 | 897,000 | 897,000 | 885,000 | 885,000 | 1,071 | 1,770 |
| 2004-07-26 | 880,000 | 891,000 | 877,000 | 887,000 | 1,221 | 1,774 |
| 2004-07-23 | 889,000 | 889,000 | 880,000 | 880,000 | 1,723 | 1,760 |
| 2004-07-22 | 881,000 | 887,000 | 878,000 | 887,000 | 852 | 1,774 |
| 2004-07-21 | 891,000 | 891,000 | 881,000 | 887,000 | 757 | 1,774 |
| 2004-07-20 | 894,000 | 894,000 | 880,000 | 886,000 | 1,181 | 1,772 |
| 2004-07-16 | 880,000 | 887,000 | 874,000 | 887,000 | 738 | 1,774 |
| 2004-07-15 | 880,000 | 887,000 | 871,000 | 887,000 | 1,221 | 1,774 |
| 2004-07-14 | 896,000 | 901,000 | 879,000 | 879,000 | 1,192 | 1,758 |
| 2004-07-13 | 893,000 | 895,000 | 886,000 | 890,000 | 642 | 1,780 |
| 2004-07-12 | 893,000 | 896,000 | 887,000 | 888,000 | 762 | 1,776 |
| 2004-07-09 | 882,000 | 888,000 | 880,000 | 883,000 | 1,711 | 1,766 |
| 2004-07-08 | 890,000 | 891,000 | 881,000 | 881,000 | 1,042 | 1,762 |
| 2004-07-07 | 894,000 | 895,000 | 881,000 | 889,000 | 1,237 | 1,778 |
| 2004-07-06 | 905,000 | 916,000 | 903,000 | 904,000 | 630 | 1,808 |
| 2004-07-05 | 916,000 | 917,000 | 902,000 | 902,000 | 1,133 | 1,804 |
| 2004-07-02 | 919,000 | 923,000 | 913,000 | 920,000 | 1,008 | 1,840 |
| 2004-07-01 | 930,000 | 931,000 | 922,000 | 922,000 | 1,513 | 1,844 |
| 2004-06-30 | 923,000 | 929,000 | 921,000 | 929,000 | 3,671 | 1,858 |
| 2004-06-29 | 914,000 | 919,000 | 909,000 | 919,000 | 1,447 | 1,838 |
| 2004-06-28 | 900,000 | 916,000 | 899,000 | 916,000 | 1,240 | 1,832 |
| 2004-06-25 | 907,000 | 911,000 | 896,000 | 899,000 | 2,213 | 1,798 |
| 2004-06-24 | 908,000 | 909,000 | 903,000 | 906,000 | 1,136 | 1,812 |
| 2004-06-23 | 895,000 | 907,000 | 892,000 | 900,000 | 1,450 | 1,800 |
| 2004-06-22 | 903,000 | 903,000 | 891,000 | 899,000 | 1,621 | 1,798 |
| 2004-06-21 | 892,000 | 918,000 | 892,000 | 903,000 | 2,033 | 1,806 |
| 2004-06-18 | 906,000 | 908,000 | 883,000 | 886,000 | 1,270 | 1,772 |
| 2004-06-17 | 913,000 | 913,000 | 903,000 | 905,000 | 797 | 1,810 |
| 2004-06-16 | 907,000 | 919,000 | 907,000 | 910,000 | 1,065 | 1,820 |
| 2004-06-15 | 923,000 | 923,000 | 906,000 | 915,000 | 1,815 | 1,830 |
| 2004-06-14 | 917,000 | 921,000 | 914,000 | 921,000 | 720 | 1,842 |
| 2004-06-11 | 920,000 | 926,000 | 914,000 | 917,000 | 4,544 | 1,834 |
| 2004-06-10 | 911,000 | 919,000 | 911,000 | 919,000 | 1,319 | 1,838 |
| 2004-06-09 | 909,000 | 915,000 | 901,000 | 911,000 | 1,521 | 1,822 |
| 2004-06-08 | 908,000 | 909,000 | 903,000 | 908,000 | 864 | 1,816 |
| 2004-06-07 | 904,000 | 919,000 | 901,000 | 906,000 | 2,023 | 1,812 |
| 2004-06-04 | 888,000 | 897,000 | 880,000 | 895,000 | 2,122 | 1,790 |
| 2004-06-03 | 893,000 | 900,000 | 872,000 | 884,000 | 2,140 | 1,768 |
| 2004-06-02 | 891,000 | 891,000 | 878,000 | 885,000 | 915 | 1,770 |
| 2004-06-01 | 892,000 | 895,000 | 885,000 | 888,000 | 766 | 1,776 |
| 2004-05-31 | 882,000 | 893,000 | 880,000 | 891,000 | 1,374 | 1,782 |
| 2004-05-28 | 881,000 | 897,000 | 881,000 | 891,000 | 2,209 | 1,782 |
| 2004-05-27 | 884,000 | 884,000 | 867,000 | 880,000 | 1,827 | 1,760 |
| 2004-05-26 | 880,000 | 894,000 | 877,000 | 884,000 | 1,358 | 1,768 |
| 2004-05-25 | 900,000 | 902,000 | 865,000 | 870,000 | 2,080 | 1,740 |
| 2004-05-24 | 894,000 | 900,000 | 885,000 | 900,000 | 1,055 | 1,800 |
| 2004-05-21 | 879,000 | 894,000 | 878,000 | 891,000 | 1,143 | 1,782 |
| 2004-05-20 | 869,000 | 889,000 | 866,000 | 878,000 | 1,831 | 1,756 |
| 2004-05-19 | 878,000 | 884,000 | 864,000 | 883,000 | 1,639 | 1,766 |
| 2004-05-18 | 860,000 | 884,000 | 860,000 | 884,000 | 1,599 | 1,768 |
| 2004-05-17 | 874,000 | 877,000 | 857,000 | 860,000 | 1,383 | 1,720 |
| 2004-05-14 | 866,000 | 871,000 | 862,000 | 868,000 | 1,997 | 1,736 |
| 2004-05-13 | 889,000 | 891,000 | 861,000 | 863,000 | 1,508 | 1,726 |
| 2004-05-12 | 870,000 | 892,000 | 860,000 | 892,000 | 1,803 | 1,784 |
| 2004-05-11 | 848,000 | 878,000 | 834,000 | 863,000 | 2,650 | 1,726 |
| 2004-05-10 | 892,000 | 892,000 | 840,000 | 845,000 | 2,299 | 1,690 |
| 2004-05-07 | 900,000 | 900,000 | 891,000 | 891,000 | 1,495 | 1,782 |
| 2004-05-06 | 905,000 | 908,000 | 890,000 | 890,000 | 3,046 | 1,780 |
| 2004-04-30 | 915,000 | 915,000 | 898,000 | 902,000 | 2,600 | 1,804 |
| 2004-04-28 | 934,000 | 937,000 | 928,000 | 929,000 | 2,229 | 1,858 |
| 2004-04-27 | 927,000 | 937,000 | 925,000 | 937,000 | 3,440 | 1,874 |
| 2004-04-26 | 930,000 | 930,000 | 922,000 | 927,000 | 1,042 | 1,854 |
| 2004-04-23 | 929,000 | 931,000 | 926,000 | 929,000 | 1,461 | 1,858 |
| 2004-04-22 | 929,000 | 931,000 | 927,000 | 929,000 | 1,681 | 1,858 |
| 2004-04-21 | 930,000 | 930,000 | 919,000 | 925,000 | 978 | 1,850 |
| 2004-04-20 | 922,000 | 927,000 | 914,000 | 926,000 | 1,056 | 1,852 |
| 2004-04-19 | 929,000 | 931,000 | 911,000 | 919,000 | 2,322 | 1,838 |
| 2004-04-16 | 926,000 | 929,000 | 916,000 | 928,000 | 1,326 | 1,856 |
| 2004-04-15 | 929,000 | 929,000 | 909,000 | 916,000 | 2,138 | 1,832 |
| 2004-04-14 | 928,000 | 930,000 | 926,000 | 928,000 | 1,741 | 1,856 |
| 2004-04-13 | 929,000 | 930,000 | 925,000 | 929,000 | 1,011 | 1,858 |
| 2004-04-12 | 930,000 | 932,000 | 924,000 | 931,000 | 1,114 | 1,862 |
| 2004-04-09 | 932,000 | 934,000 | 920,000 | 930,000 | 1,225 | 1,860 |
| 2004-04-08 | 930,000 | 933,000 | 927,000 | 930,000 | 1,463 | 1,860 |
| 2004-04-07 | 930,000 | 937,000 | 924,000 | 927,000 | 3,941 | 1,854 |
| 2004-04-06 | 915,000 | 927,000 | 913,000 | 922,000 | 2,547 | 1,844 |
| 2004-04-05 | 925,000 | 926,000 | 909,000 | 910,000 | 3,203 | 1,820 |
| 2004-04-02 | 931,000 | 940,000 | 925,000 | 926,000 | 2,353 | 1,852 |
| 2004-04-01 | 934,000 | 944,000 | 930,000 | 939,000 | 3,415 | 1,878 |
| 2004-03-31 | 929,000 | 932,000 | 920,000 | 926,000 | 2,445 | 1,852 |
| 2004-03-30 | 936,000 | 940,000 | 931,000 | 936,000 | 1,582 | 1,872 |
| 2004-03-29 | 949,000 | 949,000 | 933,000 | 939,000 | 1,947 | 1,878 |
| 2004-03-26 | 964,000 | 965,000 | 930,000 | 941,000 | 2,868 | 1,882 |
| 2004-03-25 | 937,000 | 956,000 | 937,000 | 956,000 | 2,830 | 1,912 |
| 2004-03-24 | 945,000 | 945,000 | 929,000 | 937,000 | 2,603 | 1,874 |
| 2004-03-23 | 932,000 | 945,000 | 929,000 | 937,000 | 3,446 | 1,874 |
| 2004-03-22 | 936,000 | 944,000 | 932,000 | 932,000 | 1,844 | 1,864 |
| 2004-03-19 | 949,000 | 951,000 | 934,000 | 934,000 | 2,284 | 1,868 |
| 2004-03-18 | 950,000 | 952,000 | 940,000 | 950,000 | 2,133 | 1,900 |
| 2004-03-17 | 935,000 | 951,000 | 932,000 | 941,000 | 4,607 | 1,882 |
| 2004-03-16 | 929,000 | 935,000 | 924,000 | 929,000 | 1,644 | 1,858 |
| 2004-03-15 | 930,000 | 930,000 | 922,000 | 922,000 | 1,305 | 1,844 |
| 2004-03-12 | 907,000 | 920,000 | 907,000 | 913,000 | 4,800 | 1,826 |
| 2004-03-11 | 930,000 | 936,000 | 927,000 | 927,000 | 2,153 | 1,854 |
| 2004-03-10 | 939,000 | 939,000 | 929,000 | 929,000 | 3,232 | 1,858 |
| 2004-03-09 | 948,000 | 955,000 | 934,000 | 944,000 | 2,570 | 1,888 |
| 2004-03-08 | 932,000 | 948,000 | 931,000 | 945,000 | 1,811 | 1,890 |
| 2004-03-05 | 944,000 | 944,000 | 928,000 | 929,000 | 5,275 | 1,858 |
| 2004-03-04 | 954,000 | 957,000 | 943,000 | 944,000 | 4,835 | 1,888 |
| 2004-03-03 | 975,000 | 977,000 | 959,000 | 964,000 | 1,991 | 1,928 |
| 2004-03-02 | 961,000 | 975,000 | 960,000 | 974,000 | 2,384 | 1,948 |
| 2004-03-01 | 950,000 | 968,000 | 950,000 | 968,000 | 3,518 | 1,936 |
| 2004-02-27 | 934,000 | 953,000 | 931,000 | 946,000 | 2,780 | 1,892 |
| 2004-02-26 | 935,000 | 945,000 | 930,000 | 944,000 | 1,828 | 1,888 |
| 2004-02-25 | 925,000 | 933,000 | 925,000 | 929,000 | 2,465 | 1,858 |
| 2004-02-24 | 935,000 | 935,000 | 924,000 | 924,000 | 2,159 | 1,848 |
| 2004-02-23 | 945,000 | 953,000 | 934,000 | 935,000 | 2,818 | 1,870 |
| 2004-02-20 | 967,000 | 967,000 | 946,000 | 948,000 | 3,341 | 1,896 |
| 2004-02-19 | 980,000 | 983,000 | 965,000 | 967,000 | 2,122 | 1,934 |
| 2004-02-18 | 992,000 | 996,000 | 977,000 | 979,000 | 2,493 | 1,958 |
| 2004-02-17 | 980,000 | 991,000 | 978,000 | 989,000 | 2,169 | 1,978 |
| 2004-02-16 | 974,000 | 982,000 | 973,000 | 981,000 | 1,220 | 1,962 |
| 2004-02-13 | 963,000 | 981,000 | 959,000 | 973,000 | 2,129 | 1,946 |
| 2004-02-12 | 967,000 | 982,000 | 957,000 | 962,000 | 1,842 | 1,924 |
| 2004-02-10 | 959,000 | 978,000 | 951,000 | 966,000 | 2,771 | 1,932 |
| 2004-02-09 | 962,000 | 966,000 | 949,000 | 949,000 | 1,343 | 1,898 |
| 2004-02-06 | 961,000 | 961,000 | 946,000 | 956,000 | 2,601 | 1,912 |
| 2004-02-05 | 970,000 | 977,000 | 957,000 | 960,000 | 1,615 | 1,920 |
| 2004-02-04 | 984,000 | 984,000 | 960,000 | 980,000 | 1,946 | 1,960 |
| 2004-02-03 | 968,000 | 976,000 | 954,000 | 975,000 | 3,084 | 1,950 |
| 2004-02-02 | 976,000 | 993,000 | 968,000 | 968,000 | 2,320 | 1,936 |
| 2004-01-30 | 981,000 | 990,000 | 975,000 | 976,000 | 2,006 | 1,952 |
| 2004-01-29 | 982,000 | 984,000 | 975,000 | 984,000 | 2,939 | 1,968 |
| 2004-01-28 | 989,000 | 995,000 | 981,000 | 987,000 | 2,665 | 1,974 |
| 2004-01-27 | 1,020,000 | 1,020,000 | 994,000 | 996,000 | 6,725 | 1,992 |
| 2004-01-26 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 2,015 | 2,040 |
| 2004-01-23 | 1,010,000 | 1,030,000 | 1,000,000 | 1,010,000 | 2,856 | 2,020 |
| 2004-01-22 | 998,000 | 1,010,000 | 991,000 | 1,010,000 | 3,036 | 2,020 |
| 2004-01-21 | 995,000 | 998,000 | 986,000 | 991,000 | 1,755 | 1,982 |
| 2004-01-20 | 990,000 | 999,000 | 986,000 | 986,000 | 2,079 | 1,972 |
| 2004-01-19 | 996,000 | 999,000 | 987,000 | 987,000 | 1,266 | 1,974 |
| 2004-01-16 | 966,000 | 995,000 | 966,000 | 990,000 | 2,377 | 1,980 |
| 2004-01-15 | 984,000 | 986,000 | 956,000 | 956,000 | 1,320 | 1,912 |
| 2004-01-14 | 981,000 | 985,000 | 971,000 | 974,000 | 958 | 1,948 |
| 2004-01-13 | 979,000 | 980,000 | 959,000 | 980,000 | 1,998 | 1,960 |
| 2004-01-09 | 991,000 | 991,000 | 969,000 | 978,000 | 1,878 | 1,956 |
| 2004-01-08 | 975,000 | 997,000 | 975,000 | 990,000 | 2,878 | 1,980 |
| 2004-01-07 | 956,000 | 983,000 | 955,000 | 974,000 | 2,588 | 1,948 |
| 2004-01-06 | 941,000 | 956,000 | 941,000 | 946,000 | 2,166 | 1,892 |
| 2004-01-05 | 921,000 | 935,000 | 920,000 | 931,000 | 863 | 1,862 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株