9435 (株)光通信 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 | 7,820 | 7,860 | 7,770 | 7,860 | 121,500 | 7,860 |
| 2004-12-29 | 7,880 | 7,910 | 7,740 | 7,770 | 359,000 | 7,770 |
| 2004-12-28 | 7,580 | 7,870 | 7,480 | 7,830 | 600,600 | 7,830 |
| 2004-12-27 | 7,780 | 7,790 | 7,530 | 7,580 | 406,500 | 7,580 |
| 2004-12-24 | 7,940 | 7,970 | 7,710 | 7,770 | 572,800 | 7,770 |
| 2004-12-22 | 7,820 | 7,910 | 7,810 | 7,870 | 755,300 | 7,870 |
| 2004-12-21 | 7,560 | 7,830 | 7,560 | 7,720 | 898,600 | 7,720 |
| 2004-12-20 | 7,410 | 7,610 | 7,410 | 7,560 | 428,300 | 7,560 |
| 2004-12-17 | 7,250 | 7,550 | 7,220 | 7,480 | 687,400 | 7,480 |
| 2004-12-16 | 7,400 | 7,430 | 7,220 | 7,330 | 520,400 | 7,330 |
| 2004-12-15 | 7,390 | 7,550 | 7,360 | 7,480 | 697,000 | 7,480 |
| 2004-12-14 | 7,360 | 7,440 | 7,150 | 7,370 | 1,058,000 | 7,370 |
| 2004-12-13 | 7,820 | 7,880 | 7,260 | 7,300 | 1,158,800 | 7,300 |
| 2004-12-10 | 7,830 | 7,920 | 7,620 | 7,910 | 820,300 | 7,910 |
| 2004-12-09 | 7,860 | 7,980 | 7,710 | 7,730 | 1,338,000 | 7,730 |
| 2004-12-08 | 7,760 | 7,940 | 7,690 | 7,770 | 1,635,500 | 7,770 |
| 2004-12-07 | 8,270 | 8,330 | 7,960 | 7,960 | 1,084,600 | 7,960 |
| 2004-12-06 | 8,150 | 8,470 | 8,100 | 8,310 | 1,080,500 | 8,310 |
| 2004-12-03 | 8,500 | 8,600 | 8,210 | 8,260 | 1,263,200 | 8,260 |
| 2004-12-02 | 8,700 | 8,800 | 8,480 | 8,500 | 1,038,500 | 8,500 |
| 2004-12-01 | 8,750 | 8,910 | 8,530 | 8,590 | 1,926,600 | 8,590 |
| 2004-11-30 | 8,550 | 8,860 | 8,420 | 8,800 | 2,834,200 | 8,800 |
| 2004-11-29 | 8,070 | 8,700 | 8,040 | 8,530 | 2,887,500 | 8,530 |
| 2004-11-26 | 8,230 | 8,230 | 8,020 | 8,100 | 453,000 | 8,100 |
| 2004-11-25 | 8,210 | 8,250 | 7,950 | 8,150 | 1,130,200 | 8,150 |
| 2004-11-24 | 8,370 | 8,620 | 8,120 | 8,170 | 1,919,300 | 8,170 |
| 2004-11-22 | 8,070 | 8,380 | 8,050 | 8,330 | 910,300 | 8,330 |
| 2004-11-19 | 8,240 | 8,500 | 7,910 | 8,270 | 2,258,600 | 8,270 |
| 2004-11-18 | 8,210 | 8,690 | 7,800 | 8,140 | 3,392,300 | 8,140 |
| 2004-11-17 | 7,080 | 8,110 | 7,050 | 8,110 | 3,045,000 | 8,110 |
| 2004-11-16 | 7,290 | 7,290 | 7,090 | 7,110 | 411,200 | 7,110 |
| 2004-11-15 | 7,040 | 7,270 | 7,010 | 7,190 | 1,033,200 | 7,190 |
| 2004-11-12 | 6,690 | 7,020 | 6,660 | 6,950 | 1,062,600 | 6,950 |
| 2004-11-11 | 6,870 | 6,870 | 6,600 | 6,620 | 356,300 | 6,620 |
| 2004-11-10 | 6,710 | 6,920 | 6,680 | 6,850 | 1,318,000 | 6,850 |
| 2004-11-09 | 6,250 | 6,860 | 6,240 | 6,810 | 1,493,600 | 6,810 |
| 2004-11-08 | 6,380 | 6,380 | 6,310 | 6,320 | 117,300 | 6,320 |
| 2004-11-05 | 6,410 | 6,410 | 6,310 | 6,350 | 92,300 | 6,350 |
| 2004-11-04 | 6,520 | 6,530 | 6,300 | 6,320 | 253,900 | 6,320 |
| 2004-11-02 | 6,270 | 6,450 | 6,260 | 6,450 | 210,800 | 6,450 |
| 2004-11-01 | 6,300 | 6,300 | 6,220 | 6,260 | 141,800 | 6,260 |
| 2004-10-29 | 6,330 | 6,390 | 6,260 | 6,340 | 192,500 | 6,340 |
| 2004-10-28 | 6,480 | 6,500 | 6,360 | 6,390 | 294,000 | 6,390 |
| 2004-10-27 | 6,490 | 6,570 | 6,320 | 6,380 | 532,400 | 6,380 |
| 2004-10-26 | 6,210 | 6,460 | 6,210 | 6,450 | 444,600 | 6,450 |
| 2004-10-25 | 5,960 | 6,230 | 5,930 | 6,200 | 318,500 | 6,200 |
| 2004-10-22 | 5,900 | 6,160 | 5,870 | 6,160 | 388,800 | 6,160 |
| 2004-10-21 | 5,920 | 5,970 | 5,810 | 5,810 | 240,200 | 5,810 |
| 2004-10-20 | 6,000 | 6,000 | 5,890 | 5,940 | 207,300 | 5,940 |
| 2004-10-19 | 6,070 | 6,150 | 6,020 | 6,020 | 248,000 | 6,020 |
| 2004-10-18 | 6,240 | 6,270 | 5,950 | 5,970 | 498,900 | 5,970 |
| 2004-10-15 | 6,180 | 6,300 | 6,110 | 6,280 | 321,400 | 6,280 |
| 2004-10-14 | 6,300 | 6,420 | 6,250 | 6,250 | 350,700 | 6,250 |
| 2004-10-13 | 6,450 | 6,570 | 6,310 | 6,370 | 483,900 | 6,370 |
| 2004-10-12 | 6,690 | 6,760 | 6,330 | 6,350 | 752,100 | 6,350 |
| 2004-10-08 | 6,240 | 6,610 | 6,160 | 6,500 | 941,500 | 6,500 |
| 2004-10-07 | 6,110 | 6,320 | 6,100 | 6,250 | 916,500 | 6,250 |
| 2004-10-06 | 5,800 | 6,080 | 5,800 | 6,050 | 544,300 | 6,050 |
| 2004-10-05 | 5,880 | 6,020 | 5,800 | 5,810 | 426,700 | 5,810 |
| 2004-10-04 | 5,700 | 5,970 | 5,630 | 5,960 | 786,800 | 5,960 |
| 2004-10-01 | 5,500 | 5,630 | 5,470 | 5,630 | 281,600 | 5,630 |
| 2004-09-30 | 5,410 | 5,550 | 5,370 | 5,550 | 208,900 | 5,550 |
| 2004-09-29 | 5,400 | 5,400 | 5,330 | 5,360 | 118,900 | 5,360 |
| 2004-09-28 | 5,330 | 5,370 | 5,300 | 5,340 | 146,700 | 5,340 |
| 2004-09-27 | 5,290 | 5,420 | 5,270 | 5,420 | 171,500 | 5,420 |
| 2004-09-24 | 5,340 | 5,370 | 5,270 | 5,340 | 163,000 | 5,340 |
| 2004-09-22 | 5,490 | 5,490 | 5,340 | 5,410 | 158,600 | 5,410 |
| 2004-09-21 | 5,410 | 5,540 | 5,410 | 5,450 | 135,000 | 5,450 |
| 2004-09-17 | 5,430 | 5,460 | 5,340 | 5,430 | 174,000 | 5,430 |
| 2004-09-16 | 5,230 | 5,520 | 5,190 | 5,460 | 355,600 | 5,460 |
| 2004-09-15 | 5,660 | 5,670 | 5,310 | 5,320 | 489,500 | 5,320 |
| 2004-09-14 | 5,750 | 5,780 | 5,660 | 5,690 | 267,900 | 5,690 |
| 2004-09-13 | 5,700 | 5,810 | 5,700 | 5,750 | 333,200 | 5,750 |
| 2004-09-10 | 5,580 | 5,600 | 5,500 | 5,600 | 794,600 | 5,600 |
| 2004-09-09 | 5,470 | 5,660 | 5,420 | 5,560 | 366,900 | 5,560 |
| 2004-09-08 | 5,570 | 5,590 | 5,450 | 5,500 | 231,600 | 5,500 |
| 2004-09-07 | 5,640 | 5,640 | 5,470 | 5,570 | 304,500 | 5,570 |
| 2004-09-06 | 5,590 | 5,620 | 5,560 | 5,590 | 515,500 | 5,590 |
| 2004-09-03 | 5,470 | 5,530 | 5,430 | 5,490 | 795,000 | 5,490 |
| 2004-09-02 | 5,430 | 5,480 | 5,340 | 5,440 | 605,600 | 5,440 |
| 2004-09-01 | 5,170 | 5,360 | 5,120 | 5,360 | 677,800 | 5,360 |
| 2004-08-31 | 5,030 | 5,110 | 5,000 | 5,070 | 194,400 | 5,070 |
| 2004-08-30 | 4,970 | 5,160 | 4,920 | 5,130 | 550,100 | 5,130 |
| 2004-08-27 | 4,860 | 4,920 | 4,820 | 4,880 | 75,100 | 4,880 |
| 2004-08-26 | 4,930 | 5,000 | 4,810 | 4,840 | 449,700 | 4,840 |
| 2004-08-25 | 4,750 | 5,020 | 4,740 | 5,000 | 671,100 | 5,000 |
| 2004-08-24 | 4,750 | 4,760 | 4,650 | 4,750 | 87,900 | 4,750 |
| 2004-08-23 | 4,620 | 4,740 | 4,620 | 4,700 | 88,500 | 4,700 |
| 2004-08-20 | 4,660 | 4,770 | 4,630 | 4,660 | 147,500 | 4,660 |
| 2004-08-19 | 4,660 | 4,710 | 4,620 | 4,690 | 134,400 | 4,690 |
| 2004-08-18 | 4,650 | 4,650 | 4,550 | 4,610 | 110,100 | 4,610 |
| 2004-08-17 | 4,640 | 4,670 | 4,600 | 4,610 | 69,600 | 4,610 |
| 2004-08-16 | 4,600 | 4,640 | 4,500 | 4,640 | 68,500 | 4,640 |
| 2004-08-13 | 4,620 | 4,690 | 4,540 | 4,610 | 115,400 | 4,610 |
| 2004-08-12 | 4,620 | 4,750 | 4,620 | 4,710 | 220,700 | 4,710 |
| 2004-08-11 | 4,590 | 4,660 | 4,520 | 4,590 | 150,200 | 4,590 |
| 2004-08-10 | 4,320 | 4,560 | 4,310 | 4,510 | 158,700 | 4,510 |
| 2004-08-09 | 4,280 | 4,350 | 4,280 | 4,320 | 68,700 | 4,320 |
| 2004-08-06 | 4,250 | 4,390 | 4,240 | 4,380 | 92,800 | 4,380 |
| 2004-08-05 | 4,270 | 4,360 | 4,220 | 4,350 | 89,100 | 4,350 |
| 2004-08-04 | 4,220 | 4,280 | 4,050 | 4,260 | 165,300 | 4,260 |
| 2004-08-03 | 4,300 | 4,310 | 4,230 | 4,290 | 83,600 | 4,290 |
| 2004-08-02 | 4,380 | 4,380 | 4,230 | 4,280 | 68,600 | 4,280 |
| 2004-07-30 | 4,270 | 4,370 | 4,270 | 4,370 | 123,200 | 4,370 |
| 2004-07-29 | 4,300 | 4,300 | 4,170 | 4,260 | 110,800 | 4,260 |
| 2004-07-28 | 4,320 | 4,330 | 4,260 | 4,300 | 77,900 | 4,300 |
| 2004-07-27 | 4,270 | 4,320 | 4,130 | 4,220 | 183,000 | 4,220 |
| 2004-07-26 | 4,260 | 4,320 | 4,250 | 4,290 | 80,800 | 4,290 |
| 2004-07-23 | 4,350 | 4,370 | 4,300 | 4,320 | 67,700 | 4,320 |
| 2004-07-22 | 4,320 | 4,400 | 4,310 | 4,370 | 80,700 | 4,370 |
| 2004-07-21 | 4,400 | 4,420 | 4,310 | 4,420 | 100,600 | 4,420 |
| 2004-07-20 | 4,300 | 4,350 | 4,220 | 4,300 | 91,800 | 4,300 |
| 2004-07-16 | 4,310 | 4,450 | 4,210 | 4,390 | 115,600 | 4,390 |
| 2004-07-15 | 4,450 | 4,480 | 4,210 | 4,290 | 197,300 | 4,290 |
| 2004-07-14 | 4,590 | 4,610 | 4,390 | 4,400 | 205,100 | 4,400 |
| 2004-07-13 | 4,660 | 4,660 | 4,510 | 4,540 | 127,400 | 4,540 |
| 2004-07-12 | 4,650 | 4,720 | 4,620 | 4,660 | 134,300 | 4,660 |
| 2004-07-09 | 4,540 | 4,700 | 4,500 | 4,650 | 169,900 | 4,650 |
| 2004-07-08 | 4,600 | 4,690 | 4,480 | 4,490 | 169,100 | 4,490 |
| 2004-07-07 | 4,420 | 4,670 | 4,410 | 4,650 | 174,000 | 4,650 |
| 2004-07-06 | 4,720 | 4,750 | 4,560 | 4,570 | 170,200 | 4,570 |
| 2004-07-05 | 4,800 | 4,820 | 4,680 | 4,770 | 153,100 | 4,770 |
| 2004-07-02 | 4,810 | 4,920 | 4,810 | 4,850 | 142,500 | 4,850 |
| 2004-07-01 | 4,990 | 5,000 | 4,930 | 4,930 | 215,200 | 4,930 |
| 2004-06-30 | 4,850 | 4,940 | 4,830 | 4,920 | 245,300 | 4,920 |
| 2004-06-29 | 4,700 | 4,840 | 4,700 | 4,840 | 146,400 | 4,840 |
| 2004-06-28 | 4,600 | 4,760 | 4,600 | 4,750 | 141,100 | 4,750 |
| 2004-06-25 | 4,660 | 4,680 | 4,600 | 4,650 | 55,900 | 4,650 |
| 2004-06-24 | 4,650 | 4,680 | 4,580 | 4,640 | 72,700 | 4,640 |
| 2004-06-23 | 4,730 | 4,730 | 4,570 | 4,570 | 92,500 | 4,570 |
| 2004-06-22 | 4,680 | 4,750 | 4,630 | 4,680 | 92,300 | 4,680 |
| 2004-06-21 | 4,700 | 4,770 | 4,680 | 4,720 | 125,700 | 4,720 |
| 2004-06-18 | 4,750 | 4,800 | 4,600 | 4,650 | 161,200 | 4,650 |
| 2004-06-17 | 4,700 | 4,850 | 4,620 | 4,820 | 257,100 | 4,820 |
| 2004-06-16 | 4,610 | 4,690 | 4,550 | 4,690 | 166,200 | 4,690 |
| 2004-06-15 | 4,590 | 4,620 | 4,520 | 4,550 | 110,200 | 4,550 |
| 2004-06-14 | 4,650 | 4,720 | 4,610 | 4,640 | 100,600 | 4,640 |
| 2004-06-11 | 4,570 | 4,660 | 4,570 | 4,630 | 169,000 | 4,630 |
| 2004-06-10 | 4,580 | 4,700 | 4,570 | 4,670 | 69,400 | 4,670 |
| 2004-06-09 | 4,620 | 4,670 | 4,580 | 4,650 | 76,300 | 4,650 |
| 2004-06-08 | 4,700 | 4,720 | 4,600 | 4,650 | 122,200 | 4,650 |
| 2004-06-07 | 4,540 | 4,670 | 4,530 | 4,640 | 111,700 | 4,640 |
| 2004-06-04 | 4,400 | 4,510 | 4,370 | 4,510 | 150,200 | 4,510 |
| 2004-06-03 | 4,670 | 4,700 | 4,440 | 4,450 | 131,600 | 4,450 |
| 2004-06-02 | 4,740 | 4,750 | 4,630 | 4,630 | 156,400 | 4,630 |
| 2004-06-01 | 4,510 | 4,810 | 4,480 | 4,740 | 665,700 | 4,740 |
| 2004-05-31 | 4,440 | 4,560 | 4,380 | 4,490 | 281,200 | 4,490 |
| 2004-05-28 | 4,390 | 4,420 | 4,350 | 4,400 | 90,700 | 4,400 |
| 2004-05-27 | 4,400 | 4,420 | 4,320 | 4,330 | 125,700 | 4,330 |
| 2004-05-26 | 4,520 | 4,530 | 4,370 | 4,380 | 138,700 | 4,380 |
| 2004-05-25 | 4,480 | 4,490 | 4,370 | 4,430 | 102,100 | 4,430 |
| 2004-05-24 | 4,510 | 4,570 | 4,400 | 4,430 | 202,800 | 4,430 |
| 2004-05-21 | 4,370 | 4,550 | 4,330 | 4,470 | 377,000 | 4,470 |
| 2004-05-20 | 4,260 | 4,630 | 4,250 | 4,320 | 613,700 | 4,320 |
| 2004-05-19 | 4,140 | 4,470 | 4,080 | 4,460 | 587,800 | 4,460 |
| 2004-05-18 | 3,770 | 4,030 | 3,600 | 3,970 | 587,000 | 3,970 |
| 2004-05-17 | 4,100 | 4,120 | 3,770 | 3,770 | 444,500 | 3,770 |
| 2004-05-14 | 4,350 | 4,400 | 4,100 | 4,270 | 574,900 | 4,270 |
| 2004-05-13 | 4,260 | 4,300 | 4,100 | 4,100 | 196,300 | 4,100 |
| 2004-05-12 | 4,100 | 4,260 | 4,090 | 4,260 | 335,600 | 4,260 |
| 2004-05-11 | 4,130 | 4,210 | 3,880 | 3,950 | 732,500 | 3,950 |
| 2004-05-10 | 4,630 | 4,660 | 4,230 | 4,230 | 289,000 | 4,230 |
| 2004-05-07 | 4,820 | 4,880 | 4,720 | 4,730 | 208,600 | 4,730 |
| 2004-05-06 | 4,970 | 4,980 | 4,810 | 4,810 | 132,400 | 4,810 |
| 2004-04-30 | 4,920 | 5,000 | 4,910 | 4,960 | 122,300 | 4,960 |
| 2004-04-28 | 5,050 | 5,100 | 5,020 | 5,060 | 141,900 | 5,060 |
| 2004-04-27 | 5,080 | 5,110 | 4,980 | 5,090 | 212,300 | 5,090 |
| 2004-04-26 | 4,950 | 5,100 | 4,920 | 5,090 | 238,600 | 5,090 |
| 2004-04-23 | 4,960 | 5,000 | 4,880 | 4,900 | 189,000 | 4,900 |
| 2004-04-22 | 5,130 | 5,130 | 4,900 | 4,900 | 165,100 | 4,900 |
| 2004-04-21 | 5,000 | 5,170 | 4,980 | 4,990 | 319,100 | 4,990 |
| 2004-04-20 | 4,900 | 5,100 | 4,820 | 5,060 | 287,400 | 5,060 |
| 2004-04-19 | 5,040 | 5,060 | 4,810 | 4,900 | 220,100 | 4,900 |
| 2004-04-16 | 5,050 | 5,140 | 5,010 | 5,060 | 240,500 | 5,060 |
| 2004-04-15 | 5,200 | 5,250 | 5,020 | 5,030 | 343,900 | 5,030 |
| 2004-04-14 | 5,320 | 5,390 | 5,240 | 5,290 | 218,400 | 5,290 |
| 2004-04-13 | 5,440 | 5,490 | 5,340 | 5,340 | 209,400 | 5,340 |
| 2004-04-12 | 5,360 | 5,480 | 5,350 | 5,420 | 185,500 | 5,420 |
| 2004-04-09 | 5,390 | 5,450 | 5,220 | 5,240 | 293,100 | 5,240 |
| 2004-04-08 | 5,580 | 5,610 | 5,460 | 5,490 | 220,600 | 5,490 |
| 2004-04-07 | 5,520 | 5,670 | 5,510 | 5,550 | 244,800 | 5,550 |
| 2004-04-06 | 5,750 | 5,810 | 5,550 | 5,640 | 441,400 | 5,640 |
| 2004-04-05 | 5,850 | 5,850 | 5,660 | 5,660 | 721,400 | 5,660 |
| 2004-04-02 | 5,750 | 5,780 | 5,600 | 5,660 | 783,600 | 5,660 |
| 2004-04-01 | 5,380 | 5,830 | 5,290 | 5,740 | 1,950,200 | 5,740 |
| 2004-03-31 | 5,230 | 5,300 | 5,160 | 5,270 | 196,400 | 5,270 |
| 2004-03-30 | 5,390 | 5,390 | 5,190 | 5,210 | 275,300 | 5,210 |
| 2004-03-29 | 5,150 | 5,350 | 5,140 | 5,270 | 387,500 | 5,270 |
| 2004-03-26 | 5,140 | 5,190 | 5,090 | 5,140 | 176,700 | 5,140 |
| 2004-03-25 | 4,950 | 5,060 | 4,950 | 5,020 | 163,900 | 5,020 |
| 2004-03-24 | 5,000 | 5,050 | 4,940 | 4,980 | 248,000 | 4,980 |
| 2004-03-23 | 5,000 | 5,080 | 4,950 | 5,040 | 230,500 | 5,040 |
| 2004-03-22 | 5,200 | 5,270 | 5,070 | 5,070 | 393,100 | 5,070 |
| 2004-03-19 | 5,200 | 5,320 | 5,160 | 5,180 | 555,600 | 5,180 |
| 2004-03-18 | 5,380 | 5,400 | 5,000 | 5,100 | 479,500 | 5,100 |
| 2004-03-17 | 5,200 | 5,320 | 5,130 | 5,280 | 723,200 | 5,280 |
| 2004-03-16 | 4,860 | 5,090 | 4,820 | 5,080 | 435,900 | 5,080 |
| 2004-03-15 | 4,870 | 4,960 | 4,850 | 4,880 | 223,000 | 4,880 |
| 2004-03-12 | 4,750 | 4,870 | 4,750 | 4,820 | 201,100 | 4,820 |
| 2004-03-11 | 4,760 | 4,860 | 4,730 | 4,820 | 97,800 | 4,820 |
| 2004-03-10 | 4,780 | 4,860 | 4,750 | 4,810 | 92,800 | 4,810 |
| 2004-03-09 | 4,760 | 4,830 | 4,730 | 4,790 | 122,100 | 4,790 |
| 2004-03-08 | 4,900 | 4,930 | 4,800 | 4,800 | 116,100 | 4,800 |
| 2004-03-05 | 5,080 | 5,080 | 4,890 | 4,900 | 211,200 | 4,900 |
| 2004-03-04 | 4,940 | 5,090 | 4,920 | 5,000 | 259,600 | 5,000 |
| 2004-03-03 | 4,900 | 4,990 | 4,860 | 4,930 | 133,500 | 4,930 |
| 2004-03-02 | 5,050 | 5,070 | 4,890 | 4,970 | 186,000 | 4,970 |
| 2004-03-01 | 4,900 | 5,010 | 4,800 | 4,980 | 371,100 | 4,980 |
| 2004-02-27 | 4,610 | 4,830 | 4,610 | 4,800 | 200,600 | 4,800 |
| 2004-02-26 | 4,700 | 4,710 | 4,600 | 4,660 | 119,000 | 4,660 |
| 2004-02-25 | 4,610 | 4,710 | 4,530 | 4,670 | 347,800 | 4,670 |
| 2004-02-24 | 4,730 | 4,800 | 4,600 | 4,710 | 344,100 | 4,710 |
| 2004-02-23 | 4,710 | 4,800 | 4,710 | 4,750 | 292,200 | 4,750 |
| 2004-02-20 | 4,780 | 4,820 | 4,700 | 4,710 | 209,500 | 4,710 |
| 2004-02-19 | 4,940 | 4,940 | 4,790 | 4,830 | 200,800 | 4,830 |
| 2004-02-18 | 5,020 | 5,080 | 4,870 | 4,900 | 282,400 | 4,900 |
| 2004-02-17 | 4,880 | 4,970 | 4,850 | 4,940 | 287,800 | 4,940 |
| 2004-02-16 | 5,090 | 5,100 | 4,800 | 4,850 | 563,000 | 4,850 |
| 2004-02-13 | 4,700 | 5,120 | 4,600 | 5,110 | 495,400 | 5,110 |
| 2004-02-12 | 4,830 | 4,850 | 4,700 | 4,720 | 185,900 | 4,720 |
| 2004-02-10 | 4,800 | 4,850 | 4,620 | 4,790 | 312,100 | 4,790 |
| 2004-02-09 | 5,050 | 5,090 | 4,820 | 4,830 | 323,500 | 4,830 |
| 2004-02-06 | 4,910 | 5,060 | 4,890 | 4,950 | 289,000 | 4,950 |
| 2004-02-05 | 4,800 | 5,000 | 4,760 | 4,860 | 372,000 | 4,860 |
| 2004-02-04 | 5,140 | 5,150 | 4,800 | 4,900 | 401,400 | 4,900 |
| 2004-02-03 | 5,360 | 5,380 | 5,110 | 5,140 | 252,300 | 5,140 |
| 2004-02-02 | 5,180 | 5,380 | 5,180 | 5,360 | 201,000 | 5,360 |
| 2004-01-30 | 5,320 | 5,320 | 5,140 | 5,200 | 274,900 | 5,200 |
| 2004-01-29 | 5,280 | 5,310 | 5,210 | 5,310 | 226,500 | 5,310 |
| 2004-01-28 | 5,350 | 5,440 | 5,330 | 5,360 | 213,500 | 5,360 |
| 2004-01-27 | 5,550 | 5,600 | 5,410 | 5,410 | 197,200 | 5,410 |
| 2004-01-26 | 5,510 | 5,570 | 5,450 | 5,490 | 199,800 | 5,490 |
| 2004-01-23 | 5,530 | 5,560 | 5,480 | 5,490 | 171,700 | 5,490 |
| 2004-01-22 | 5,590 | 5,680 | 5,540 | 5,540 | 167,100 | 5,540 |
| 2004-01-21 | 5,720 | 5,780 | 5,510 | 5,540 | 628,400 | 5,540 |
| 2004-01-20 | 5,350 | 5,860 | 5,320 | 5,730 | 1,741,900 | 5,730 |
| 2004-01-19 | 5,460 | 5,480 | 5,300 | 5,390 | 242,800 | 5,390 |
| 2004-01-16 | 5,450 | 5,510 | 5,380 | 5,440 | 219,000 | 5,440 |
| 2004-01-15 | 5,570 | 5,600 | 5,430 | 5,460 | 260,500 | 5,460 |
| 2004-01-14 | 5,400 | 5,590 | 5,400 | 5,560 | 297,400 | 5,560 |
| 2004-01-13 | 5,540 | 5,630 | 5,480 | 5,490 | 350,900 | 5,490 |
| 2004-01-09 | 5,610 | 5,620 | 5,480 | 5,560 | 435,300 | 5,560 |
| 2004-01-08 | 5,530 | 5,630 | 5,450 | 5,510 | 878,900 | 5,510 |
| 2004-01-07 | 5,380 | 5,490 | 5,330 | 5,450 | 495,900 | 5,450 |
| 2004-01-06 | 5,600 | 5,620 | 5,320 | 5,320 | 711,800 | 5,320 |
| 2004-01-05 | 5,220 | 5,440 | 5,220 | 5,440 | 432,800 | 5,440 |
分割・併合履歴 ： [1997-08-26]1株→1.5株 [1997-02-25]1株→1.3株 [1996-08-27]1株→1.6株
