9064 ヤマトホールディングス(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 | 1,530 | 1,534 | 1,513 | 1,520 | 568,000 | 1,520 |
| 2004-12-29 | 1,521 | 1,531 | 1,506 | 1,506 | 827,000 | 1,506 |
| 2004-12-28 | 1,495 | 1,517 | 1,495 | 1,512 | 1,199,000 | 1,512 |
| 2004-12-27 | 1,534 | 1,539 | 1,511 | 1,514 | 1,004,000 | 1,514 |
| 2004-12-24 | 1,531 | 1,546 | 1,527 | 1,529 | 2,378,000 | 1,529 |
| 2004-12-22 | 1,500 | 1,504 | 1,490 | 1,501 | 1,560,000 | 1,501 |
| 2004-12-21 | 1,490 | 1,498 | 1,483 | 1,483 | 1,224,000 | 1,483 |
| 2004-12-20 | 1,480 | 1,490 | 1,468 | 1,482 | 1,100,000 | 1,482 |
| 2004-12-17 | 1,444 | 1,487 | 1,440 | 1,482 | 2,898,000 | 1,482 |
| 2004-12-16 | 1,438 | 1,444 | 1,425 | 1,436 | 1,381,000 | 1,436 |
| 2004-12-15 | 1,428 | 1,446 | 1,425 | 1,440 | 2,632,000 | 1,440 |
| 2004-12-14 | 1,417 | 1,421 | 1,413 | 1,418 | 1,873,000 | 1,418 |
| 2004-12-13 | 1,422 | 1,432 | 1,416 | 1,419 | 2,280,000 | 1,419 |
| 2004-12-10 | 1,401 | 1,416 | 1,400 | 1,412 | 6,662,000 | 1,412 |
| 2004-12-09 | 1,412 | 1,412 | 1,401 | 1,401 | 2,683,000 | 1,401 |
| 2004-12-08 | 1,412 | 1,413 | 1,409 | 1,413 | 3,179,000 | 1,413 |
| 2004-12-07 | 1,415 | 1,416 | 1,410 | 1,413 | 3,594,000 | 1,413 |
| 2004-12-06 | 1,454 | 1,456 | 1,429 | 1,430 | 1,914,000 | 1,430 |
| 2004-12-03 | 1,459 | 1,464 | 1,455 | 1,464 | 1,593,000 | 1,464 |
| 2004-12-02 | 1,469 | 1,469 | 1,456 | 1,459 | 937,000 | 1,459 |
| 2004-12-01 | 1,448 | 1,458 | 1,446 | 1,453 | 869,000 | 1,453 |
| 2004-11-30 | 1,472 | 1,474 | 1,456 | 1,467 | 1,418,000 | 1,467 |
| 2004-11-29 | 1,460 | 1,477 | 1,456 | 1,473 | 1,287,000 | 1,473 |
| 2004-11-26 | 1,455 | 1,462 | 1,449 | 1,453 | 1,270,000 | 1,453 |
| 2004-11-25 | 1,460 | 1,463 | 1,418 | 1,460 | 4,529,000 | 1,460 |
| 2004-11-24 | 1,480 | 1,503 | 1,467 | 1,494 | 2,189,000 | 1,494 |
| 2004-11-22 | 1,497 | 1,497 | 1,462 | 1,480 | 1,929,000 | 1,480 |
| 2004-11-19 | 1,511 | 1,524 | 1,508 | 1,512 | 1,898,000 | 1,512 |
| 2004-11-18 | 1,495 | 1,505 | 1,482 | 1,489 | 1,548,000 | 1,489 |
| 2004-11-17 | 1,487 | 1,491 | 1,480 | 1,480 | 1,877,000 | 1,480 |
| 2004-11-16 | 1,509 | 1,513 | 1,501 | 1,501 | 1,269,000 | 1,501 |
| 2004-11-15 | 1,490 | 1,509 | 1,489 | 1,509 | 1,864,000 | 1,509 |
| 2004-11-12 | 1,480 | 1,498 | 1,473 | 1,489 | 2,393,000 | 1,489 |
| 2004-11-11 | 1,489 | 1,489 | 1,470 | 1,478 | 1,348,000 | 1,478 |
| 2004-11-10 | 1,478 | 1,483 | 1,470 | 1,483 | 1,879,000 | 1,483 |
| 2004-11-09 | 1,485 | 1,485 | 1,457 | 1,461 | 1,269,000 | 1,461 |
| 2004-11-08 | 1,486 | 1,496 | 1,463 | 1,474 | 1,462,000 | 1,474 |
| 2004-11-05 | 1,486 | 1,489 | 1,462 | 1,470 | 2,101,000 | 1,470 |
| 2004-11-04 | 1,473 | 1,488 | 1,445 | 1,446 | 1,771,000 | 1,446 |
| 2004-11-02 | 1,437 | 1,490 | 1,435 | 1,472 | 2,291,000 | 1,472 |
| 2004-11-01 | 1,421 | 1,430 | 1,413 | 1,417 | 1,103,000 | 1,417 |
| 2004-10-29 | 1,479 | 1,479 | 1,423 | 1,429 | 1,179,000 | 1,429 |
| 2004-10-28 | 1,441 | 1,467 | 1,440 | 1,459 | 2,297,000 | 1,459 |
| 2004-10-27 | 1,412 | 1,431 | 1,411 | 1,421 | 1,433,000 | 1,421 |
| 2004-10-26 | 1,412 | 1,416 | 1,406 | 1,409 | 914,000 | 1,409 |
| 2004-10-25 | 1,423 | 1,423 | 1,405 | 1,413 | 1,709,000 | 1,413 |
| 2004-10-22 | 1,431 | 1,436 | 1,418 | 1,428 | 1,022,000 | 1,428 |
| 2004-10-21 | 1,428 | 1,428 | 1,414 | 1,421 | 1,224,000 | 1,421 |
| 2004-10-20 | 1,441 | 1,449 | 1,436 | 1,436 | 1,731,000 | 1,436 |
| 2004-10-19 | 1,476 | 1,486 | 1,461 | 1,466 | 1,437,000 | 1,466 |
| 2004-10-18 | 1,480 | 1,480 | 1,461 | 1,471 | 1,285,000 | 1,471 |
| 2004-10-15 | 1,459 | 1,473 | 1,453 | 1,470 | 1,636,000 | 1,470 |
| 2004-10-14 | 1,470 | 1,470 | 1,455 | 1,459 | 2,440,000 | 1,459 |
| 2004-10-13 | 1,508 | 1,511 | 1,489 | 1,491 | 1,653,000 | 1,491 |
| 2004-10-12 | 1,501 | 1,512 | 1,487 | 1,495 | 2,612,000 | 1,495 |
| 2004-10-08 | 1,547 | 1,547 | 1,500 | 1,521 | 4,948,000 | 1,521 |
| 2004-10-07 | 1,565 | 1,566 | 1,529 | 1,546 | 2,701,000 | 1,546 |
| 2004-10-06 | 1,563 | 1,577 | 1,561 | 1,569 | 1,334,000 | 1,569 |
| 2004-10-05 | 1,560 | 1,577 | 1,558 | 1,571 | 1,961,000 | 1,571 |
| 2004-10-04 | 1,534 | 1,563 | 1,526 | 1,560 | 1,723,000 | 1,560 |
| 2004-10-01 | 1,548 | 1,567 | 1,523 | 1,533 | 2,923,000 | 1,533 |
| 2004-09-30 | 1,500 | 1,527 | 1,480 | 1,517 | 3,959,000 | 1,517 |
| 2004-09-29 | 1,562 | 1,567 | 1,502 | 1,529 | 2,122,000 | 1,529 |
| 2004-09-28 | 1,538 | 1,554 | 1,519 | 1,554 | 2,462,000 | 1,554 |
| 2004-09-27 | 1,575 | 1,583 | 1,553 | 1,568 | 930,000 | 1,568 |
| 2004-09-24 | 1,583 | 1,588 | 1,564 | 1,578 | 1,582,000 | 1,578 |
| 2004-09-22 | 1,591 | 1,596 | 1,560 | 1,582 | 1,700,000 | 1,582 |
| 2004-09-21 | 1,602 | 1,609 | 1,591 | 1,596 | 1,744,000 | 1,596 |
| 2004-09-17 | 1,611 | 1,624 | 1,606 | 1,610 | 1,771,000 | 1,610 |
| 2004-09-16 | 1,600 | 1,613 | 1,594 | 1,610 | 1,356,000 | 1,610 |
| 2004-09-15 | 1,630 | 1,632 | 1,591 | 1,616 | 2,637,000 | 1,616 |
| 2004-09-14 | 1,670 | 1,675 | 1,640 | 1,650 | 1,315,000 | 1,650 |
| 2004-09-13 | 1,673 | 1,691 | 1,667 | 1,675 | 1,277,000 | 1,675 |
| 2004-09-10 | 1,649 | 1,658 | 1,631 | 1,654 | 3,929,000 | 1,654 |
| 2004-09-09 | 1,688 | 1,689 | 1,655 | 1,665 | 1,164,000 | 1,665 |
| 2004-09-08 | 1,695 | 1,703 | 1,664 | 1,670 | 1,126,000 | 1,670 |
| 2004-09-07 | 1,705 | 1,716 | 1,688 | 1,695 | 1,440,000 | 1,695 |
| 2004-09-06 | 1,670 | 1,704 | 1,657 | 1,692 | 1,358,000 | 1,692 |
| 2004-09-03 | 1,656 | 1,671 | 1,644 | 1,661 | 1,662,000 | 1,661 |
| 2004-09-02 | 1,679 | 1,685 | 1,650 | 1,655 | 1,116,000 | 1,655 |
| 2004-09-01 | 1,670 | 1,685 | 1,670 | 1,675 | 962,000 | 1,675 |
| 2004-08-31 | 1,664 | 1,680 | 1,658 | 1,668 | 1,036,000 | 1,668 |
| 2004-08-30 | 1,699 | 1,699 | 1,676 | 1,694 | 615,000 | 1,694 |
| 2004-08-27 | 1,667 | 1,692 | 1,667 | 1,691 | 972,000 | 1,691 |
| 2004-08-26 | 1,685 | 1,695 | 1,669 | 1,677 | 914,000 | 1,677 |
| 2004-08-25 | 1,654 | 1,692 | 1,650 | 1,680 | 1,224,000 | 1,680 |
| 2004-08-24 | 1,657 | 1,659 | 1,634 | 1,653 | 985,000 | 1,653 |
| 2004-08-23 | 1,610 | 1,645 | 1,608 | 1,637 | 1,759,000 | 1,637 |
| 2004-08-20 | 1,636 | 1,637 | 1,604 | 1,623 | 2,291,000 | 1,623 |
| 2004-08-19 | 1,655 | 1,656 | 1,636 | 1,654 | 1,252,000 | 1,654 |
| 2004-08-18 | 1,632 | 1,654 | 1,597 | 1,654 | 2,779,000 | 1,654 |
| 2004-08-17 | 1,670 | 1,682 | 1,656 | 1,662 | 1,209,000 | 1,662 |
| 2004-08-16 | 1,665 | 1,682 | 1,629 | 1,662 | 925,000 | 1,662 |
| 2004-08-13 | 1,681 | 1,689 | 1,655 | 1,664 | 1,662,000 | 1,664 |
| 2004-08-12 | 1,709 | 1,734 | 1,705 | 1,711 | 1,031,000 | 1,711 |
| 2004-08-11 | 1,714 | 1,717 | 1,700 | 1,705 | 1,834,000 | 1,705 |
| 2004-08-10 | 1,692 | 1,710 | 1,692 | 1,698 | 849,000 | 1,698 |
| 2004-08-09 | 1,685 | 1,712 | 1,685 | 1,704 | 741,000 | 1,704 |
| 2004-08-06 | 1,690 | 1,725 | 1,685 | 1,719 | 1,671,000 | 1,719 |
| 2004-08-05 | 1,720 | 1,747 | 1,712 | 1,720 | 998,000 | 1,720 |
| 2004-08-04 | 1,720 | 1,746 | 1,705 | 1,732 | 1,407,000 | 1,732 |
| 2004-08-03 | 1,760 | 1,770 | 1,724 | 1,739 | 1,169,000 | 1,739 |
| 2004-08-02 | 1,760 | 1,788 | 1,759 | 1,762 | 718,000 | 1,762 |
| 2004-07-30 | 1,760 | 1,810 | 1,746 | 1,773 | 2,169,000 | 1,773 |
| 2004-07-29 | 1,730 | 1,740 | 1,704 | 1,719 | 1,131,000 | 1,719 |
| 2004-07-28 | 1,734 | 1,744 | 1,723 | 1,734 | 1,198,000 | 1,734 |
| 2004-07-27 | 1,744 | 1,744 | 1,722 | 1,734 | 1,398,000 | 1,734 |
| 2004-07-26 | 1,748 | 1,756 | 1,732 | 1,750 | 1,953,000 | 1,750 |
| 2004-07-23 | 1,755 | 1,778 | 1,744 | 1,778 | 1,157,000 | 1,778 |
| 2004-07-22 | 1,792 | 1,800 | 1,780 | 1,785 | 1,719,000 | 1,785 |
| 2004-07-21 | 1,814 | 1,833 | 1,811 | 1,822 | 1,073,000 | 1,822 |
| 2004-07-20 | 1,832 | 1,833 | 1,788 | 1,813 | 2,244,000 | 1,813 |
| 2004-07-16 | 1,850 | 1,875 | 1,841 | 1,862 | 2,508,000 | 1,862 |
| 2004-07-15 | 1,814 | 1,833 | 1,811 | 1,830 | 1,535,000 | 1,830 |
| 2004-07-14 | 1,813 | 1,828 | 1,807 | 1,810 | 1,640,000 | 1,810 |
| 2004-07-13 | 1,789 | 1,808 | 1,786 | 1,806 | 788,000 | 1,806 |
| 2004-07-12 | 1,790 | 1,796 | 1,763 | 1,789 | 1,015,000 | 1,789 |
| 2004-07-09 | 1,766 | 1,788 | 1,766 | 1,772 | 1,595,000 | 1,772 |
| 2004-07-08 | 1,751 | 1,775 | 1,750 | 1,765 | 1,234,000 | 1,765 |
| 2004-07-07 | 1,739 | 1,766 | 1,737 | 1,750 | 1,476,000 | 1,750 |
| 2004-07-06 | 1,737 | 1,786 | 1,737 | 1,770 | 1,691,000 | 1,770 |
| 2004-07-05 | 1,753 | 1,759 | 1,721 | 1,737 | 1,476,000 | 1,737 |
| 2004-07-02 | 1,787 | 1,787 | 1,759 | 1,783 | 899,000 | 1,783 |
| 2004-07-01 | 1,799 | 1,820 | 1,777 | 1,787 | 1,195,000 | 1,787 |
| 2004-06-30 | 1,800 | 1,809 | 1,780 | 1,781 | 1,310,000 | 1,781 |
| 2004-06-29 | 1,786 | 1,789 | 1,771 | 1,787 | 780,000 | 1,787 |
| 2004-06-28 | 1,783 | 1,791 | 1,775 | 1,785 | 942,000 | 1,785 |
| 2004-06-25 | 1,746 | 1,772 | 1,744 | 1,772 | 2,019,000 | 1,772 |
| 2004-06-24 | 1,734 | 1,745 | 1,728 | 1,745 | 1,268,000 | 1,745 |
| 2004-06-23 | 1,721 | 1,742 | 1,720 | 1,733 | 1,615,000 | 1,733 |
| 2004-06-22 | 1,715 | 1,730 | 1,699 | 1,728 | 1,105,000 | 1,728 |
| 2004-06-21 | 1,684 | 1,728 | 1,684 | 1,714 | 1,068,000 | 1,714 |
| 2004-06-18 | 1,681 | 1,707 | 1,647 | 1,677 | 856,000 | 1,677 |
| 2004-06-17 | 1,690 | 1,710 | 1,670 | 1,699 | 837,000 | 1,699 |
| 2004-06-16 | 1,695 | 1,730 | 1,695 | 1,717 | 1,728,000 | 1,717 |
| 2004-06-15 | 1,690 | 1,709 | 1,672 | 1,693 | 1,540,000 | 1,693 |
| 2004-06-14 | 1,675 | 1,695 | 1,659 | 1,680 | 573,000 | 1,680 |
| 2004-06-11 | 1,699 | 1,700 | 1,681 | 1,689 | 3,384,000 | 1,689 |
| 2004-06-10 | 1,655 | 1,697 | 1,654 | 1,693 | 1,778,000 | 1,693 |
| 2004-06-09 | 1,652 | 1,656 | 1,619 | 1,640 | 543,000 | 1,640 |
| 2004-06-08 | 1,668 | 1,672 | 1,639 | 1,652 | 1,275,000 | 1,652 |
| 2004-06-07 | 1,615 | 1,663 | 1,615 | 1,648 | 1,890,000 | 1,648 |
| 2004-06-04 | 1,564 | 1,600 | 1,564 | 1,591 | 1,037,000 | 1,591 |
| 2004-06-03 | 1,609 | 1,617 | 1,551 | 1,561 | 894,000 | 1,561 |
| 2004-06-02 | 1,614 | 1,614 | 1,584 | 1,593 | 846,000 | 1,593 |
| 2004-06-01 | 1,595 | 1,623 | 1,585 | 1,613 | 1,268,000 | 1,613 |
| 2004-05-31 | 1,598 | 1,625 | 1,590 | 1,620 | 1,773,000 | 1,620 |
| 2004-05-28 | 1,600 | 1,610 | 1,570 | 1,570 | 1,002,000 | 1,570 |
| 2004-05-27 | 1,605 | 1,606 | 1,582 | 1,598 | 600,000 | 1,598 |
| 2004-05-26 | 1,587 | 1,612 | 1,582 | 1,593 | 1,821,000 | 1,593 |
| 2004-05-25 | 1,596 | 1,596 | 1,541 | 1,559 | 1,091,000 | 1,559 |
| 2004-05-24 | 1,552 | 1,597 | 1,552 | 1,595 | 1,288,000 | 1,595 |
| 2004-05-21 | 1,554 | 1,577 | 1,549 | 1,577 | 728,000 | 1,577 |
| 2004-05-20 | 1,584 | 1,584 | 1,530 | 1,554 | 1,410,000 | 1,554 |
| 2004-05-19 | 1,570 | 1,584 | 1,535 | 1,584 | 2,169,000 | 1,584 |
| 2004-05-18 | 1,497 | 1,546 | 1,490 | 1,525 | 2,361,000 | 1,525 |
| 2004-05-17 | 1,537 | 1,543 | 1,497 | 1,497 | 1,483,000 | 1,497 |
| 2004-05-14 | 1,537 | 1,565 | 1,510 | 1,530 | 2,586,000 | 1,530 |
| 2004-05-13 | 1,531 | 1,549 | 1,492 | 1,507 | 1,128,000 | 1,507 |
| 2004-05-12 | 1,530 | 1,566 | 1,508 | 1,557 | 1,857,000 | 1,557 |
| 2004-05-11 | 1,489 | 1,529 | 1,480 | 1,508 | 2,216,000 | 1,508 |
| 2004-05-10 | 1,556 | 1,556 | 1,469 | 1,488 | 2,864,000 | 1,488 |
| 2004-05-07 | 1,607 | 1,614 | 1,580 | 1,586 | 1,660,000 | 1,586 |
| 2004-05-06 | 1,678 | 1,678 | 1,611 | 1,627 | 1,756,000 | 1,627 |
| 2004-04-30 | 1,650 | 1,677 | 1,640 | 1,677 | 1,859,000 | 1,677 |
| 2004-04-28 | 1,726 | 1,736 | 1,703 | 1,729 | 1,609,000 | 1,729 |
| 2004-04-27 | 1,719 | 1,720 | 1,703 | 1,703 | 1,451,000 | 1,703 |
| 2004-04-26 | 1,725 | 1,735 | 1,716 | 1,730 | 1,472,000 | 1,730 |
| 2004-04-23 | 1,722 | 1,744 | 1,720 | 1,740 | 1,505,000 | 1,740 |
| 2004-04-22 | 1,741 | 1,765 | 1,713 | 1,742 | 1,741,000 | 1,742 |
| 2004-04-21 | 1,677 | 1,720 | 1,665 | 1,711 | 1,570,000 | 1,711 |
| 2004-04-20 | 1,709 | 1,737 | 1,704 | 1,707 | 1,988,000 | 1,707 |
| 2004-04-19 | 1,744 | 1,747 | 1,666 | 1,679 | 1,686,000 | 1,679 |
| 2004-04-16 | 1,707 | 1,739 | 1,701 | 1,727 | 1,527,000 | 1,727 |
| 2004-04-15 | 1,781 | 1,790 | 1,702 | 1,725 | 1,653,000 | 1,725 |
| 2004-04-14 | 1,794 | 1,794 | 1,780 | 1,790 | 1,462,000 | 1,790 |
| 2004-04-13 | 1,784 | 1,795 | 1,781 | 1,789 | 1,543,000 | 1,789 |
| 2004-04-12 | 1,780 | 1,797 | 1,761 | 1,775 | 866,000 | 1,775 |
| 2004-04-09 | 1,781 | 1,788 | 1,747 | 1,768 | 1,616,000 | 1,768 |
| 2004-04-08 | 1,754 | 1,793 | 1,741 | 1,780 | 1,647,000 | 1,780 |
| 2004-04-07 | 1,757 | 1,775 | 1,740 | 1,754 | 1,259,000 | 1,754 |
| 2004-04-06 | 1,764 | 1,772 | 1,726 | 1,757 | 1,790,000 | 1,757 |
| 2004-04-05 | 1,765 | 1,779 | 1,750 | 1,756 | 1,447,000 | 1,756 |
| 2004-04-02 | 1,773 | 1,775 | 1,761 | 1,765 | 1,015,000 | 1,765 |
| 2004-04-01 | 1,755 | 1,762 | 1,740 | 1,760 | 2,383,000 | 1,760 |
| 2004-03-31 | 1,725 | 1,748 | 1,701 | 1,748 | 2,001,000 | 1,748 |
| 2004-03-30 | 1,717 | 1,773 | 1,717 | 1,737 | 2,010,000 | 1,737 |
| 2004-03-29 | 1,701 | 1,718 | 1,701 | 1,707 | 1,650,000 | 1,707 |
| 2004-03-26 | 1,700 | 1,723 | 1,688 | 1,720 | 2,271,000 | 1,720 |
| 2004-03-25 | 1,643 | 1,680 | 1,635 | 1,680 | 2,153,000 | 1,680 |
| 2004-03-24 | 1,616 | 1,643 | 1,606 | 1,634 | 1,610,000 | 1,634 |
| 2004-03-23 | 1,586 | 1,635 | 1,586 | 1,622 | 1,668,000 | 1,622 |
| 2004-03-22 | 1,600 | 1,614 | 1,593 | 1,601 | 860,000 | 1,601 |
| 2004-03-19 | 1,631 | 1,637 | 1,613 | 1,620 | 1,846,000 | 1,620 |
| 2004-03-18 | 1,615 | 1,653 | 1,610 | 1,635 | 2,552,000 | 1,635 |
| 2004-03-17 | 1,553 | 1,601 | 1,551 | 1,596 | 1,689,000 | 1,596 |
| 2004-03-16 | 1,570 | 1,575 | 1,546 | 1,565 | 1,562,000 | 1,565 |
| 2004-03-15 | 1,564 | 1,589 | 1,564 | 1,584 | 1,423,000 | 1,584 |
| 2004-03-12 | 1,600 | 1,605 | 1,561 | 1,571 | 5,822,000 | 1,571 |
| 2004-03-11 | 1,554 | 1,557 | 1,541 | 1,550 | 2,109,000 | 1,550 |
| 2004-03-10 | 1,563 | 1,584 | 1,536 | 1,584 | 1,860,000 | 1,584 |
| 2004-03-09 | 1,551 | 1,565 | 1,541 | 1,562 | 1,412,000 | 1,562 |
| 2004-03-08 | 1,564 | 1,579 | 1,556 | 1,560 | 2,583,000 | 1,560 |
| 2004-03-05 | 1,570 | 1,582 | 1,551 | 1,580 | 1,352,000 | 1,580 |
| 2004-03-04 | 1,571 | 1,608 | 1,571 | 1,580 | 1,836,000 | 1,580 |
| 2004-03-03 | 1,580 | 1,599 | 1,578 | 1,589 | 2,913,000 | 1,589 |
| 2004-03-02 | 1,600 | 1,605 | 1,583 | 1,602 | 3,021,000 | 1,602 |
| 2004-03-01 | 1,600 | 1,619 | 1,586 | 1,600 | 2,535,000 | 1,600 |
| 2004-02-27 | 1,520 | 1,576 | 1,520 | 1,564 | 2,852,000 | 1,564 |
| 2004-02-26 | 1,507 | 1,519 | 1,485 | 1,519 | 1,202,000 | 1,519 |
| 2004-02-25 | 1,478 | 1,513 | 1,472 | 1,507 | 2,561,000 | 1,507 |
| 2004-02-24 | 1,455 | 1,487 | 1,455 | 1,469 | 1,484,000 | 1,469 |
| 2004-02-23 | 1,444 | 1,477 | 1,444 | 1,463 | 1,581,000 | 1,463 |
| 2004-02-20 | 1,485 | 1,487 | 1,458 | 1,464 | 852,000 | 1,464 |
| 2004-02-19 | 1,477 | 1,489 | 1,461 | 1,475 | 1,694,000 | 1,475 |
| 2004-02-18 | 1,473 | 1,487 | 1,448 | 1,457 | 4,200,000 | 1,457 |
| 2004-02-17 | 1,532 | 1,549 | 1,477 | 1,503 | 3,872,000 | 1,503 |
| 2004-02-16 | 1,525 | 1,562 | 1,525 | 1,560 | 4,497,000 | 1,560 |
| 2004-02-13 | 1,463 | 1,516 | 1,462 | 1,511 | 5,159,000 | 1,511 |
| 2004-02-12 | 1,430 | 1,474 | 1,426 | 1,461 | 4,766,000 | 1,461 |
| 2004-02-10 | 1,395 | 1,410 | 1,395 | 1,401 | 1,843,000 | 1,401 |
| 2004-02-09 | 1,400 | 1,414 | 1,394 | 1,403 | 2,507,000 | 1,403 |
| 2004-02-06 | 1,353 | 1,394 | 1,352 | 1,389 | 3,260,000 | 1,389 |
| 2004-02-05 | 1,300 | 1,348 | 1,295 | 1,344 | 1,963,000 | 1,344 |
| 2004-02-04 | 1,342 | 1,342 | 1,293 | 1,312 | 2,166,000 | 1,312 |
| 2004-02-03 | 1,390 | 1,394 | 1,342 | 1,353 | 2,651,000 | 1,353 |
| 2004-02-02 | 1,360 | 1,393 | 1,352 | 1,375 | 2,234,000 | 1,375 |
| 2004-01-30 | 1,372 | 1,381 | 1,335 | 1,340 | 2,472,000 | 1,340 |
| 2004-01-29 | 1,366 | 1,379 | 1,362 | 1,371 | 3,284,000 | 1,371 |
| 2004-01-28 | 1,350 | 1,377 | 1,346 | 1,362 | 4,189,000 | 1,362 |
| 2004-01-27 | 1,340 | 1,355 | 1,334 | 1,343 | 3,050,000 | 1,343 |
| 2004-01-26 | 1,315 | 1,341 | 1,305 | 1,325 | 4,382,000 | 1,325 |
| 2004-01-23 | 1,280 | 1,303 | 1,267 | 1,292 | 3,088,000 | 1,292 |
| 2004-01-22 | 1,270 | 1,279 | 1,264 | 1,279 | 2,253,000 | 1,279 |
| 2004-01-21 | 1,269 | 1,272 | 1,259 | 1,267 | 1,461,000 | 1,267 |
| 2004-01-20 | 1,267 | 1,278 | 1,255 | 1,264 | 2,018,000 | 1,264 |
| 2004-01-19 | 1,243 | 1,262 | 1,241 | 1,262 | 1,582,000 | 1,262 |
| 2004-01-16 | 1,246 | 1,250 | 1,235 | 1,235 | 1,606,000 | 1,235 |
| 2004-01-15 | 1,244 | 1,254 | 1,239 | 1,246 | 1,613,000 | 1,246 |
| 2004-01-14 | 1,252 | 1,254 | 1,234 | 1,244 | 2,637,000 | 1,244 |
| 2004-01-13 | 1,272 | 1,275 | 1,255 | 1,260 | 2,156,000 | 1,260 |
| 2004-01-09 | 1,293 | 1,293 | 1,272 | 1,272 | 3,165,000 | 1,272 |
| 2004-01-08 | 1,245 | 1,279 | 1,240 | 1,274 | 3,048,000 | 1,274 |
| 2004-01-07 | 1,260 | 1,260 | 1,236 | 1,245 | 2,007,000 | 1,245 |
| 2004-01-06 | 1,276 | 1,279 | 1,250 | 1,252 | 1,509,000 | 1,252 |
| 2004-01-05 | 1,265 | 1,275 | 1,246 | 1,249 | 725,000 | 1,249 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1988-03-28]1株→1.13株 [1987-03-27]1株→1.2株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-09-27]1株→1.1株 [1983-03-28]1株→1.1株