9475 (株)昭文社ホールディングス 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 | 1,475 | 1,480 | 1,445 | 1,462 | 21,600 | 1,462 |
| 2004-12-29 | 1,427 | 1,500 | 1,427 | 1,472 | 70,500 | 1,472 |
| 2004-12-28 | 1,416 | 1,427 | 1,402 | 1,421 | 16,100 | 1,421 |
| 2004-12-27 | 1,395 | 1,420 | 1,395 | 1,410 | 20,200 | 1,410 |
| 2004-12-24 | 1,370 | 1,412 | 1,370 | 1,400 | 28,700 | 1,400 |
| 2004-12-22 | 1,386 | 1,403 | 1,386 | 1,387 | 33,600 | 1,387 |
| 2004-12-21 | 1,334 | 1,420 | 1,330 | 1,387 | 41,600 | 1,387 |
| 2004-12-20 | 1,332 | 1,334 | 1,316 | 1,334 | 19,500 | 1,334 |
| 2004-12-17 | 1,322 | 1,336 | 1,311 | 1,334 | 23,000 | 1,334 |
| 2004-12-16 | 1,318 | 1,325 | 1,313 | 1,322 | 17,000 | 1,322 |
| 2004-12-15 | 1,328 | 1,328 | 1,318 | 1,318 | 8,200 | 1,318 |
| 2004-12-14 | 1,320 | 1,338 | 1,316 | 1,328 | 17,500 | 1,328 |
| 2004-12-13 | 1,344 | 1,349 | 1,322 | 1,322 | 7,800 | 1,322 |
| 2004-12-10 | 1,335 | 1,335 | 1,320 | 1,325 | 24,700 | 1,325 |
| 2004-12-09 | 1,320 | 1,323 | 1,313 | 1,316 | 22,500 | 1,316 |
| 2004-12-08 | 1,320 | 1,330 | 1,316 | 1,324 | 9,400 | 1,324 |
| 2004-12-07 | 1,354 | 1,354 | 1,321 | 1,324 | 20,600 | 1,324 |
| 2004-12-06 | 1,347 | 1,348 | 1,325 | 1,326 | 10,300 | 1,326 |
| 2004-12-03 | 1,320 | 1,339 | 1,318 | 1,333 | 12,300 | 1,333 |
| 2004-12-02 | 1,312 | 1,326 | 1,306 | 1,317 | 25,000 | 1,317 |
| 2004-12-01 | 1,330 | 1,334 | 1,310 | 1,311 | 25,600 | 1,311 |
| 2004-11-30 | 1,340 | 1,340 | 1,327 | 1,334 | 11,700 | 1,334 |
| 2004-11-29 | 1,332 | 1,349 | 1,332 | 1,337 | 14,300 | 1,337 |
| 2004-11-26 | 1,352 | 1,355 | 1,330 | 1,330 | 17,100 | 1,330 |
| 2004-11-25 | 1,368 | 1,368 | 1,350 | 1,351 | 8,400 | 1,351 |
| 2004-11-24 | 1,363 | 1,400 | 1,340 | 1,349 | 9,700 | 1,349 |
| 2004-11-22 | 1,361 | 1,361 | 1,341 | 1,344 | 17,500 | 1,344 |
| 2004-11-19 | 1,379 | 1,380 | 1,355 | 1,370 | 12,600 | 1,370 |
| 2004-11-18 | 1,403 | 1,417 | 1,355 | 1,363 | 30,500 | 1,363 |
| 2004-11-17 | 1,421 | 1,423 | 1,400 | 1,400 | 12,500 | 1,400 |
| 2004-11-16 | 1,430 | 1,441 | 1,421 | 1,432 | 14,200 | 1,432 |
| 2004-11-15 | 1,425 | 1,430 | 1,419 | 1,428 | 6,000 | 1,428 |
| 2004-11-12 | 1,400 | 1,425 | 1,400 | 1,414 | 9,900 | 1,414 |
| 2004-11-11 | 1,418 | 1,418 | 1,395 | 1,395 | 7,500 | 1,395 |
| 2004-11-10 | 1,408 | 1,415 | 1,401 | 1,406 | 7,800 | 1,406 |
| 2004-11-09 | 1,417 | 1,426 | 1,403 | 1,408 | 7,300 | 1,408 |
| 2004-11-08 | 1,400 | 1,420 | 1,400 | 1,401 | 9,300 | 1,401 |
| 2004-11-05 | 1,413 | 1,442 | 1,400 | 1,416 | 21,900 | 1,416 |
| 2004-11-04 | 1,444 | 1,449 | 1,410 | 1,412 | 5,500 | 1,412 |
| 2004-11-02 | 1,437 | 1,437 | 1,395 | 1,424 | 14,700 | 1,424 |
| 2004-11-01 | 1,402 | 1,441 | 1,402 | 1,418 | 20,000 | 1,418 |
| 2004-10-29 | 1,440 | 1,450 | 1,430 | 1,442 | 7,300 | 1,442 |
| 2004-10-28 | 1,440 | 1,440 | 1,431 | 1,440 | 20,600 | 1,440 |
| 2004-10-27 | 1,450 | 1,460 | 1,435 | 1,437 | 20,000 | 1,437 |
| 2004-10-26 | 1,464 | 1,480 | 1,455 | 1,459 | 14,300 | 1,459 |
| 2004-10-25 | 1,499 | 1,500 | 1,411 | 1,483 | 8,900 | 1,483 |
| 2004-10-22 | 1,485 | 1,501 | 1,481 | 1,484 | 21,200 | 1,484 |
| 2004-10-21 | 1,515 | 1,515 | 1,491 | 1,499 | 19,100 | 1,499 |
| 2004-10-20 | 1,502 | 1,516 | 1,502 | 1,513 | 20,200 | 1,513 |
| 2004-10-19 | 1,490 | 1,514 | 1,490 | 1,511 | 7,700 | 1,511 |
| 2004-10-18 | 1,500 | 1,503 | 1,489 | 1,503 | 3,300 | 1,503 |
| 2004-10-15 | 1,505 | 1,505 | 1,481 | 1,504 | 12,900 | 1,504 |
| 2004-10-14 | 1,506 | 1,518 | 1,502 | 1,517 | 15,400 | 1,517 |
| 2004-10-13 | 1,515 | 1,519 | 1,506 | 1,506 | 6,100 | 1,506 |
| 2004-10-12 | 1,513 | 1,525 | 1,513 | 1,515 | 14,700 | 1,515 |
| 2004-10-08 | 1,520 | 1,525 | 1,506 | 1,508 | 14,200 | 1,508 |
| 2004-10-07 | 1,528 | 1,528 | 1,517 | 1,525 | 11,900 | 1,525 |
| 2004-10-06 | 1,520 | 1,530 | 1,500 | 1,529 | 22,700 | 1,529 |
| 2004-10-05 | 1,517 | 1,520 | 1,508 | 1,520 | 14,900 | 1,520 |
| 2004-10-04 | 1,515 | 1,522 | 1,477 | 1,517 | 15,500 | 1,517 |
| 2004-10-01 | 1,481 | 1,507 | 1,481 | 1,506 | 5,800 | 1,506 |
| 2004-09-30 | 1,510 | 1,513 | 1,491 | 1,495 | 13,800 | 1,495 |
| 2004-09-29 | 1,509 | 1,515 | 1,500 | 1,509 | 12,200 | 1,509 |
| 2004-09-28 | 1,489 | 1,520 | 1,489 | 1,506 | 18,200 | 1,506 |
| 2004-09-27 | 1,499 | 1,499 | 1,486 | 1,487 | 10,500 | 1,487 |
| 2004-09-24 | 1,500 | 1,500 | 1,480 | 1,495 | 14,000 | 1,495 |
| 2004-09-22 | 1,515 | 1,515 | 1,491 | 1,500 | 10,000 | 1,500 |
| 2004-09-21 | 1,498 | 1,530 | 1,498 | 1,515 | 27,200 | 1,515 |
| 2004-09-17 | 1,497 | 1,500 | 1,485 | 1,491 | 8,900 | 1,491 |
| 2004-09-16 | 1,500 | 1,500 | 1,482 | 1,491 | 6,600 | 1,491 |
| 2004-09-15 | 1,510 | 1,510 | 1,500 | 1,500 | 7,400 | 1,500 |
| 2004-09-14 | 1,502 | 1,510 | 1,502 | 1,510 | 7,400 | 1,510 |
| 2004-09-13 | 1,500 | 1,519 | 1,500 | 1,501 | 15,300 | 1,501 |
| 2004-09-10 | 1,500 | 1,500 | 1,490 | 1,500 | 46,500 | 1,500 |
| 2004-09-09 | 1,510 | 1,511 | 1,501 | 1,501 | 7,200 | 1,501 |
| 2004-09-08 | 1,514 | 1,519 | 1,510 | 1,510 | 11,800 | 1,510 |
| 2004-09-07 | 1,509 | 1,510 | 1,505 | 1,510 | 8,300 | 1,510 |
| 2004-09-06 | 1,510 | 1,515 | 1,492 | 1,509 | 13,600 | 1,509 |
| 2004-09-03 | 1,509 | 1,510 | 1,486 | 1,492 | 16,300 | 1,492 |
| 2004-09-02 | 1,513 | 1,519 | 1,506 | 1,507 | 12,100 | 1,507 |
| 2004-09-01 | 1,516 | 1,520 | 1,511 | 1,513 | 13,000 | 1,513 |
| 2004-08-31 | 1,517 | 1,520 | 1,492 | 1,516 | 12,000 | 1,516 |
| 2004-08-30 | 1,519 | 1,528 | 1,501 | 1,522 | 19,300 | 1,522 |
| 2004-08-27 | 1,487 | 1,520 | 1,485 | 1,520 | 50,700 | 1,520 |
| 2004-08-26 | 1,465 | 1,486 | 1,465 | 1,485 | 8,300 | 1,485 |
| 2004-08-25 | 1,485 | 1,485 | 1,460 | 1,460 | 11,900 | 1,460 |
| 2004-08-24 | 1,475 | 1,487 | 1,460 | 1,475 | 10,500 | 1,475 |
| 2004-08-23 | 1,455 | 1,480 | 1,455 | 1,480 | 10,900 | 1,480 |
| 2004-08-20 | 1,451 | 1,469 | 1,447 | 1,462 | 7,900 | 1,462 |
| 2004-08-19 | 1,469 | 1,469 | 1,445 | 1,450 | 12,900 | 1,450 |
| 2004-08-18 | 1,443 | 1,470 | 1,442 | 1,469 | 14,000 | 1,469 |
| 2004-08-17 | 1,443 | 1,463 | 1,425 | 1,426 | 19,900 | 1,426 |
| 2004-08-16 | 1,465 | 1,465 | 1,432 | 1,443 | 17,800 | 1,443 |
| 2004-08-13 | 1,476 | 1,476 | 1,459 | 1,465 | 7,300 | 1,465 |
| 2004-08-12 | 1,480 | 1,480 | 1,470 | 1,476 | 9,100 | 1,476 |
| 2004-08-11 | 1,479 | 1,480 | 1,462 | 1,479 | 7,000 | 1,479 |
| 2004-08-10 | 1,471 | 1,478 | 1,452 | 1,470 | 13,500 | 1,470 |
| 2004-08-09 | 1,463 | 1,482 | 1,462 | 1,471 | 16,400 | 1,471 |
| 2004-08-06 | 1,494 | 1,494 | 1,477 | 1,483 | 13,000 | 1,483 |
| 2004-08-05 | 1,490 | 1,493 | 1,470 | 1,490 | 20,400 | 1,490 |
| 2004-08-04 | 1,463 | 1,488 | 1,463 | 1,478 | 21,700 | 1,478 |
| 2004-08-03 | 1,500 | 1,500 | 1,470 | 1,483 | 18,100 | 1,483 |
| 2004-08-02 | 1,500 | 1,500 | 1,480 | 1,490 | 26,300 | 1,490 |
| 2004-07-30 | 1,499 | 1,499 | 1,481 | 1,499 | 26,600 | 1,499 |
| 2004-07-29 | 1,440 | 1,459 | 1,400 | 1,459 | 33,300 | 1,459 |
| 2004-07-28 | 1,482 | 1,485 | 1,420 | 1,480 | 21,800 | 1,480 |
| 2004-07-27 | 1,481 | 1,488 | 1,475 | 1,482 | 6,700 | 1,482 |
| 2004-07-26 | 1,506 | 1,506 | 1,485 | 1,489 | 11,000 | 1,489 |
| 2004-07-23 | 1,500 | 1,508 | 1,492 | 1,500 | 17,100 | 1,500 |
| 2004-07-22 | 1,486 | 1,502 | 1,486 | 1,495 | 12,700 | 1,495 |
| 2004-07-21 | 1,495 | 1,505 | 1,485 | 1,502 | 27,200 | 1,502 |
| 2004-07-20 | 1,500 | 1,509 | 1,481 | 1,495 | 14,400 | 1,495 |
| 2004-07-16 | 1,476 | 1,510 | 1,475 | 1,496 | 9,800 | 1,496 |
| 2004-07-15 | 1,510 | 1,510 | 1,490 | 1,490 | 28,700 | 1,490 |
| 2004-07-14 | 1,510 | 1,511 | 1,491 | 1,491 | 14,600 | 1,491 |
| 2004-07-13 | 1,512 | 1,513 | 1,492 | 1,492 | 16,900 | 1,492 |
| 2004-07-12 | 1,510 | 1,520 | 1,510 | 1,512 | 31,000 | 1,512 |
| 2004-07-09 | 1,490 | 1,505 | 1,481 | 1,495 | 11,500 | 1,495 |
| 2004-07-08 | 1,500 | 1,505 | 1,495 | 1,495 | 21,400 | 1,495 |
| 2004-07-07 | 1,481 | 1,503 | 1,481 | 1,490 | 10,900 | 1,490 |
| 2004-07-06 | 1,517 | 1,526 | 1,502 | 1,502 | 45,500 | 1,502 |
| 2004-07-05 | 1,481 | 1,505 | 1,481 | 1,497 | 35,800 | 1,497 |
| 2004-07-02 | 1,503 | 1,503 | 1,471 | 1,491 | 12,800 | 1,491 |
| 2004-07-01 | 1,501 | 1,505 | 1,491 | 1,505 | 23,800 | 1,505 |
| 2004-06-30 | 1,495 | 1,511 | 1,491 | 1,501 | 19,100 | 1,501 |
| 2004-06-29 | 1,498 | 1,510 | 1,494 | 1,495 | 22,300 | 1,495 |
| 2004-06-28 | 1,498 | 1,503 | 1,483 | 1,503 | 28,300 | 1,503 |
| 2004-06-25 | 1,497 | 1,497 | 1,465 | 1,482 | 32,200 | 1,482 |
| 2004-06-24 | 1,460 | 1,487 | 1,455 | 1,483 | 33,400 | 1,483 |
| 2004-06-23 | 1,459 | 1,460 | 1,446 | 1,451 | 24,600 | 1,451 |
| 2004-06-22 | 1,430 | 1,450 | 1,420 | 1,446 | 20,600 | 1,446 |
| 2004-06-21 | 1,420 | 1,456 | 1,420 | 1,427 | 28,700 | 1,427 |
| 2004-06-18 | 1,410 | 1,438 | 1,400 | 1,405 | 26,500 | 1,405 |
| 2004-06-17 | 1,383 | 1,410 | 1,381 | 1,408 | 23,400 | 1,408 |
| 2004-06-16 | 1,385 | 1,385 | 1,367 | 1,378 | 13,900 | 1,378 |
| 2004-06-15 | 1,370 | 1,375 | 1,360 | 1,365 | 7,300 | 1,365 |
| 2004-06-14 | 1,390 | 1,395 | 1,371 | 1,382 | 16,500 | 1,382 |
| 2004-06-11 | 1,397 | 1,420 | 1,387 | 1,390 | 45,700 | 1,390 |
| 2004-06-10 | 1,419 | 1,419 | 1,410 | 1,415 | 6,600 | 1,415 |
| 2004-06-09 | 1,392 | 1,420 | 1,383 | 1,420 | 22,000 | 1,420 |
| 2004-06-08 | 1,400 | 1,405 | 1,378 | 1,389 | 17,600 | 1,389 |
| 2004-06-07 | 1,394 | 1,419 | 1,394 | 1,413 | 20,500 | 1,413 |
| 2004-06-04 | 1,380 | 1,397 | 1,360 | 1,387 | 16,000 | 1,387 |
| 2004-06-03 | 1,370 | 1,400 | 1,351 | 1,377 | 31,600 | 1,377 |
| 2004-06-02 | 1,370 | 1,370 | 1,348 | 1,350 | 16,100 | 1,350 |
| 2004-06-01 | 1,351 | 1,375 | 1,351 | 1,372 | 16,100 | 1,372 |
| 2004-05-31 | 1,374 | 1,374 | 1,351 | 1,369 | 7,200 | 1,369 |
| 2004-05-28 | 1,360 | 1,374 | 1,349 | 1,374 | 13,000 | 1,374 |
| 2004-05-27 | 1,338 | 1,357 | 1,338 | 1,349 | 7,600 | 1,349 |
| 2004-05-26 | 1,337 | 1,366 | 1,337 | 1,344 | 8,100 | 1,344 |
| 2004-05-25 | 1,380 | 1,380 | 1,336 | 1,342 | 13,400 | 1,342 |
| 2004-05-24 | 1,385 | 1,385 | 1,360 | 1,362 | 7,000 | 1,362 |
| 2004-05-21 | 1,360 | 1,375 | 1,350 | 1,371 | 9,300 | 1,371 |
| 2004-05-20 | 1,345 | 1,364 | 1,337 | 1,360 | 16,900 | 1,360 |
| 2004-05-19 | 1,334 | 1,377 | 1,315 | 1,377 | 15,100 | 1,377 |
| 2004-05-18 | 1,280 | 1,334 | 1,280 | 1,325 | 22,400 | 1,325 |
| 2004-05-17 | 1,327 | 1,328 | 1,310 | 1,310 | 35,600 | 1,310 |
| 2004-05-14 | 1,342 | 1,355 | 1,327 | 1,327 | 25,700 | 1,327 |
| 2004-05-13 | 1,357 | 1,400 | 1,337 | 1,340 | 29,500 | 1,340 |
| 2004-05-12 | 1,369 | 1,369 | 1,331 | 1,337 | 17,700 | 1,337 |
| 2004-05-11 | 1,335 | 1,350 | 1,320 | 1,322 | 45,200 | 1,322 |
| 2004-05-10 | 1,400 | 1,406 | 1,334 | 1,335 | 42,900 | 1,335 |
| 2004-05-07 | 1,420 | 1,428 | 1,412 | 1,419 | 16,900 | 1,419 |
| 2004-05-06 | 1,470 | 1,471 | 1,440 | 1,440 | 19,400 | 1,440 |
| 2004-04-30 | 1,480 | 1,480 | 1,455 | 1,470 | 17,400 | 1,470 |
| 2004-04-28 | 1,500 | 1,500 | 1,481 | 1,481 | 7,300 | 1,481 |
| 2004-04-27 | 1,499 | 1,500 | 1,481 | 1,481 | 20,800 | 1,481 |
| 2004-04-26 | 1,500 | 1,500 | 1,480 | 1,480 | 15,900 | 1,480 |
| 2004-04-23 | 1,489 | 1,500 | 1,481 | 1,485 | 40,700 | 1,485 |
| 2004-04-22 | 1,501 | 1,510 | 1,483 | 1,483 | 43,300 | 1,483 |
| 2004-04-21 | 1,529 | 1,530 | 1,511 | 1,514 | 24,100 | 1,514 |
| 2004-04-20 | 1,494 | 1,533 | 1,490 | 1,529 | 49,300 | 1,529 |
| 2004-04-19 | 1,516 | 1,589 | 1,511 | 1,564 | 142,700 | 1,564 |
| 2004-04-16 | 1,500 | 1,515 | 1,489 | 1,496 | 33,400 | 1,496 |
| 2004-04-15 | 1,528 | 1,528 | 1,474 | 1,477 | 41,800 | 1,477 |
| 2004-04-14 | 1,537 | 1,545 | 1,520 | 1,524 | 28,800 | 1,524 |
| 2004-04-13 | 1,528 | 1,555 | 1,521 | 1,531 | 82,200 | 1,531 |
| 2004-04-12 | 1,490 | 1,523 | 1,490 | 1,520 | 47,400 | 1,520 |
| 2004-04-09 | 1,480 | 1,510 | 1,480 | 1,490 | 59,700 | 1,490 |
| 2004-04-08 | 1,497 | 1,505 | 1,478 | 1,478 | 62,500 | 1,478 |
| 2004-04-07 | 1,489 | 1,492 | 1,473 | 1,477 | 35,800 | 1,477 |
| 2004-04-06 | 1,475 | 1,480 | 1,460 | 1,469 | 27,100 | 1,469 |
| 2004-04-05 | 1,460 | 1,471 | 1,452 | 1,455 | 24,300 | 1,455 |
| 2004-04-02 | 1,444 | 1,455 | 1,440 | 1,440 | 25,900 | 1,440 |
| 2004-04-01 | 1,456 | 1,460 | 1,446 | 1,447 | 35,500 | 1,447 |
| 2004-03-31 | 1,471 | 1,475 | 1,458 | 1,468 | 19,300 | 1,468 |
| 2004-03-30 | 1,488 | 1,488 | 1,461 | 1,470 | 15,900 | 1,470 |
| 2004-03-29 | 1,471 | 1,484 | 1,470 | 1,470 | 16,100 | 1,470 |
| 2004-03-26 | 1,441 | 1,474 | 1,441 | 1,468 | 14,000 | 1,468 |
| 2004-03-25 | 1,484 | 1,484 | 1,465 | 1,475 | 26,000 | 1,475 |
| 2004-03-24 | 1,460 | 1,486 | 1,460 | 1,464 | 10,800 | 1,464 |
| 2004-03-23 | 1,474 | 1,479 | 1,442 | 1,455 | 19,900 | 1,455 |
| 2004-03-22 | 1,481 | 1,505 | 1,465 | 1,472 | 25,500 | 1,472 |
| 2004-03-19 | 1,510 | 1,510 | 1,480 | 1,481 | 19,800 | 1,481 |
| 2004-03-18 | 1,510 | 1,519 | 1,495 | 1,497 | 23,400 | 1,497 |
| 2004-03-17 | 1,495 | 1,505 | 1,495 | 1,500 | 17,400 | 1,500 |
| 2004-03-16 | 1,500 | 1,500 | 1,495 | 1,496 | 12,300 | 1,496 |
| 2004-03-15 | 1,500 | 1,510 | 1,495 | 1,497 | 22,000 | 1,497 |
| 2004-03-12 | 1,500 | 1,509 | 1,495 | 1,495 | 57,500 | 1,495 |
| 2004-03-11 | 1,513 | 1,521 | 1,510 | 1,514 | 40,400 | 1,514 |
| 2004-03-10 | 1,515 | 1,529 | 1,502 | 1,520 | 100,800 | 1,520 |
| 2004-03-09 | 1,426 | 1,499 | 1,425 | 1,475 | 47,500 | 1,475 |
| 2004-03-08 | 1,428 | 1,435 | 1,425 | 1,425 | 16,900 | 1,425 |
| 2004-03-05 | 1,410 | 1,420 | 1,380 | 1,419 | 31,600 | 1,419 |
| 2004-03-04 | 1,376 | 1,398 | 1,376 | 1,388 | 17,300 | 1,388 |
| 2004-03-03 | 1,388 | 1,398 | 1,375 | 1,376 | 34,600 | 1,376 |
| 2004-03-02 | 1,395 | 1,397 | 1,387 | 1,390 | 21,400 | 1,390 |
| 2004-03-01 | 1,380 | 1,390 | 1,375 | 1,390 | 35,100 | 1,390 |
| 2004-02-27 | 1,365 | 1,380 | 1,365 | 1,380 | 21,300 | 1,380 |
| 2004-02-26 | 1,374 | 1,374 | 1,365 | 1,370 | 20,300 | 1,370 |
| 2004-02-25 | 1,387 | 1,387 | 1,366 | 1,366 | 6,400 | 1,366 |
| 2004-02-24 | 1,372 | 1,375 | 1,366 | 1,366 | 7,900 | 1,366 |
| 2004-02-23 | 1,370 | 1,379 | 1,366 | 1,369 | 8,000 | 1,369 |
| 2004-02-20 | 1,375 | 1,380 | 1,370 | 1,372 | 14,000 | 1,372 |
| 2004-02-19 | 1,380 | 1,380 | 1,374 | 1,375 | 7,200 | 1,375 |
| 2004-02-18 | 1,388 | 1,391 | 1,378 | 1,379 | 28,400 | 1,379 |
| 2004-02-17 | 1,372 | 1,380 | 1,365 | 1,371 | 17,200 | 1,371 |
| 2004-02-16 | 1,370 | 1,380 | 1,362 | 1,370 | 6,500 | 1,370 |
| 2004-02-13 | 1,381 | 1,384 | 1,354 | 1,354 | 8,300 | 1,354 |
| 2004-02-12 | 1,380 | 1,380 | 1,361 | 1,361 | 4,100 | 1,361 |
| 2004-02-10 | 1,357 | 1,380 | 1,357 | 1,361 | 6,300 | 1,361 |
| 2004-02-09 | 1,380 | 1,380 | 1,366 | 1,367 | 23,800 | 1,367 |
| 2004-02-06 | 1,364 | 1,374 | 1,363 | 1,366 | 3,100 | 1,366 |
| 2004-02-05 | 1,360 | 1,368 | 1,355 | 1,363 | 10,900 | 1,363 |
| 2004-02-04 | 1,380 | 1,380 | 1,370 | 1,370 | 13,400 | 1,370 |
| 2004-02-03 | 1,385 | 1,387 | 1,370 | 1,380 | 11,800 | 1,380 |
| 2004-02-02 | 1,370 | 1,382 | 1,370 | 1,380 | 22,800 | 1,380 |
| 2004-01-30 | 1,363 | 1,374 | 1,360 | 1,370 | 11,900 | 1,370 |
| 2004-01-29 | 1,384 | 1,384 | 1,360 | 1,362 | 14,900 | 1,362 |
| 2004-01-28 | 1,360 | 1,372 | 1,360 | 1,366 | 11,100 | 1,366 |
| 2004-01-27 | 1,372 | 1,380 | 1,358 | 1,360 | 15,600 | 1,360 |
| 2004-01-26 | 1,386 | 1,386 | 1,371 | 1,371 | 15,400 | 1,371 |
| 2004-01-23 | 1,400 | 1,400 | 1,375 | 1,375 | 12,200 | 1,375 |
| 2004-01-22 | 1,373 | 1,402 | 1,373 | 1,380 | 12,800 | 1,380 |
| 2004-01-21 | 1,395 | 1,410 | 1,371 | 1,371 | 11,700 | 1,371 |
| 2004-01-20 | 1,404 | 1,404 | 1,388 | 1,390 | 51,200 | 1,390 |
| 2004-01-19 | 1,415 | 1,415 | 1,403 | 1,404 | 12,400 | 1,404 |
| 2004-01-16 | 1,390 | 1,440 | 1,390 | 1,415 | 9,300 | 1,415 |
| 2004-01-15 | 1,430 | 1,438 | 1,388 | 1,390 | 10,800 | 1,390 |
| 2004-01-14 | 1,433 | 1,445 | 1,425 | 1,430 | 4,500 | 1,430 |
| 2004-01-13 | 1,449 | 1,459 | 1,431 | 1,432 | 13,000 | 1,432 |
| 2004-01-09 | 1,445 | 1,446 | 1,428 | 1,430 | 14,100 | 1,430 |
| 2004-01-08 | 1,428 | 1,450 | 1,427 | 1,445 | 21,900 | 1,445 |
| 2004-01-07 | 1,407 | 1,415 | 1,407 | 1,407 | 7,600 | 1,407 |
| 2004-01-06 | 1,406 | 1,419 | 1,400 | 1,400 | 6,500 | 1,400 |
| 2004-01-05 | 1,415 | 1,415 | 1,400 | 1,400 | 6,800 | 1,400 |
分割・併合履歴 ： [1997-03-26]1株→1.5株
