9504 中国電力(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 | 1,912 | 1,920 | 1,909 | 1,909 | 80,200 | 1,909 |
| 2004-12-29 | 1,910 | 1,919 | 1,895 | 1,902 | 202,400 | 1,902 |
| 2004-12-28 | 1,907 | 1,918 | 1,906 | 1,910 | 159,400 | 1,910 |
| 2004-12-27 | 1,925 | 1,928 | 1,908 | 1,911 | 174,100 | 1,911 |
| 2004-12-24 | 1,918 | 1,926 | 1,918 | 1,925 | 260,700 | 1,925 |
| 2004-12-22 | 1,920 | 1,923 | 1,903 | 1,910 | 238,800 | 1,910 |
| 2004-12-21 | 1,900 | 1,915 | 1,900 | 1,915 | 330,100 | 1,915 |
| 2004-12-20 | 1,900 | 1,903 | 1,891 | 1,901 | 240,700 | 1,901 |
| 2004-12-17 | 1,899 | 1,904 | 1,890 | 1,898 | 275,200 | 1,898 |
| 2004-12-16 | 1,891 | 1,899 | 1,888 | 1,891 | 278,200 | 1,891 |
| 2004-12-15 | 1,882 | 1,895 | 1,875 | 1,891 | 389,400 | 1,891 |
| 2004-12-14 | 1,870 | 1,880 | 1,861 | 1,880 | 579,700 | 1,880 |
| 2004-12-13 | 1,863 | 1,872 | 1,862 | 1,866 | 271,100 | 1,866 |
| 2004-12-10 | 1,865 | 1,866 | 1,857 | 1,860 | 577,900 | 1,860 |
| 2004-12-09 | 1,862 | 1,865 | 1,857 | 1,861 | 247,700 | 1,861 |
| 2004-12-08 | 1,862 | 1,869 | 1,860 | 1,861 | 166,500 | 1,861 |
| 2004-12-07 | 1,871 | 1,873 | 1,862 | 1,862 | 202,200 | 1,862 |
| 2004-12-06 | 1,878 | 1,885 | 1,866 | 1,870 | 179,200 | 1,870 |
| 2004-12-03 | 1,888 | 1,894 | 1,872 | 1,876 | 215,500 | 1,876 |
| 2004-12-02 | 1,870 | 1,881 | 1,865 | 1,881 | 211,200 | 1,881 |
| 2004-12-01 | 1,867 | 1,871 | 1,856 | 1,862 | 234,300 | 1,862 |
| 2004-11-30 | 1,867 | 1,882 | 1,865 | 1,881 | 196,900 | 1,881 |
| 2004-11-29 | 1,871 | 1,881 | 1,870 | 1,877 | 166,300 | 1,877 |
| 2004-11-26 | 1,879 | 1,880 | 1,871 | 1,871 | 239,500 | 1,871 |
| 2004-11-25 | 1,870 | 1,879 | 1,865 | 1,875 | 174,000 | 1,875 |
| 2004-11-24 | 1,862 | 1,875 | 1,861 | 1,872 | 205,000 | 1,872 |
| 2004-11-22 | 1,863 | 1,865 | 1,851 | 1,854 | 287,600 | 1,854 |
| 2004-11-19 | 1,867 | 1,868 | 1,858 | 1,859 | 225,800 | 1,859 |
| 2004-11-18 | 1,873 | 1,874 | 1,861 | 1,861 | 175,100 | 1,861 |
| 2004-11-17 | 1,865 | 1,865 | 1,856 | 1,856 | 262,500 | 1,856 |
| 2004-11-16 | 1,866 | 1,874 | 1,855 | 1,855 | 260,200 | 1,855 |
| 2004-11-15 | 1,860 | 1,875 | 1,860 | 1,875 | 243,400 | 1,875 |
| 2004-11-12 | 1,852 | 1,862 | 1,851 | 1,859 | 300,900 | 1,859 |
| 2004-11-11 | 1,861 | 1,866 | 1,850 | 1,850 | 241,600 | 1,850 |
| 2004-11-10 | 1,858 | 1,867 | 1,855 | 1,856 | 148,100 | 1,856 |
| 2004-11-09 | 1,868 | 1,878 | 1,852 | 1,857 | 251,400 | 1,857 |
| 2004-11-08 | 1,888 | 1,888 | 1,865 | 1,865 | 143,800 | 1,865 |
| 2004-11-05 | 1,868 | 1,879 | 1,861 | 1,869 | 215,900 | 1,869 |
| 2004-11-04 | 1,864 | 1,866 | 1,856 | 1,856 | 174,400 | 1,856 |
| 2004-11-02 | 1,862 | 1,867 | 1,856 | 1,861 | 168,000 | 1,861 |
| 2004-11-01 | 1,861 | 1,865 | 1,855 | 1,863 | 115,100 | 1,863 |
| 2004-10-29 | 1,850 | 1,858 | 1,846 | 1,858 | 152,600 | 1,858 |
| 2004-10-28 | 1,852 | 1,860 | 1,850 | 1,853 | 173,400 | 1,853 |
| 2004-10-27 | 1,855 | 1,860 | 1,850 | 1,850 | 188,500 | 1,850 |
| 2004-10-26 | 1,855 | 1,860 | 1,853 | 1,859 | 82,500 | 1,859 |
| 2004-10-25 | 1,863 | 1,867 | 1,850 | 1,860 | 146,600 | 1,860 |
| 2004-10-22 | 1,877 | 1,879 | 1,861 | 1,865 | 239,100 | 1,865 |
| 2004-10-21 | 1,862 | 1,866 | 1,852 | 1,853 | 187,900 | 1,853 |
| 2004-10-20 | 1,866 | 1,879 | 1,845 | 1,850 | 376,400 | 1,850 |
| 2004-10-19 | 1,863 | 1,880 | 1,861 | 1,879 | 248,500 | 1,879 |
| 2004-10-18 | 1,860 | 1,864 | 1,853 | 1,862 | 230,400 | 1,862 |
| 2004-10-15 | 1,866 | 1,872 | 1,848 | 1,850 | 276,500 | 1,850 |
| 2004-10-14 | 1,883 | 1,888 | 1,863 | 1,866 | 168,300 | 1,866 |
| 2004-10-13 | 1,882 | 1,890 | 1,880 | 1,882 | 147,900 | 1,882 |
| 2004-10-12 | 1,894 | 1,898 | 1,880 | 1,880 | 129,000 | 1,880 |
| 2004-10-08 | 1,881 | 1,893 | 1,881 | 1,886 | 191,300 | 1,886 |
| 2004-10-07 | 1,900 | 1,903 | 1,880 | 1,880 | 229,700 | 1,880 |
| 2004-10-06 | 1,902 | 1,909 | 1,897 | 1,902 | 262,600 | 1,902 |
| 2004-10-05 | 1,914 | 1,919 | 1,910 | 1,916 | 344,800 | 1,916 |
| 2004-10-04 | 1,909 | 1,914 | 1,897 | 1,914 | 352,500 | 1,914 |
| 2004-10-01 | 1,886 | 1,909 | 1,884 | 1,909 | 185,600 | 1,909 |
| 2004-09-30 | 1,890 | 1,892 | 1,876 | 1,878 | 137,300 | 1,878 |
| 2004-09-29 | 1,900 | 1,900 | 1,879 | 1,898 | 209,500 | 1,898 |
| 2004-09-28 | 1,893 | 1,906 | 1,885 | 1,887 | 278,400 | 1,887 |
| 2004-09-27 | 1,900 | 1,909 | 1,885 | 1,900 | 231,300 | 1,900 |
| 2004-09-24 | 1,930 | 1,940 | 1,920 | 1,929 | 230,200 | 1,929 |
| 2004-09-22 | 1,940 | 1,946 | 1,920 | 1,932 | 225,900 | 1,932 |
| 2004-09-21 | 1,954 | 1,955 | 1,942 | 1,942 | 139,200 | 1,942 |
| 2004-09-17 | 1,943 | 1,949 | 1,941 | 1,942 | 146,400 | 1,942 |
| 2004-09-16 | 1,950 | 1,956 | 1,941 | 1,941 | 241,000 | 1,941 |
| 2004-09-15 | 1,946 | 1,960 | 1,941 | 1,941 | 224,300 | 1,941 |
| 2004-09-14 | 1,949 | 1,949 | 1,943 | 1,946 | 145,100 | 1,946 |
| 2004-09-13 | 1,940 | 1,948 | 1,939 | 1,943 | 223,700 | 1,943 |
| 2004-09-10 | 1,940 | 1,940 | 1,925 | 1,936 | 738,500 | 1,936 |
| 2004-09-09 | 1,939 | 1,947 | 1,936 | 1,939 | 200,400 | 1,939 |
| 2004-09-08 | 1,945 | 1,947 | 1,940 | 1,940 | 132,700 | 1,940 |
| 2004-09-07 | 1,945 | 1,947 | 1,933 | 1,939 | 113,400 | 1,939 |
| 2004-09-06 | 1,929 | 1,948 | 1,928 | 1,944 | 189,300 | 1,944 |
| 2004-09-03 | 1,936 | 1,937 | 1,925 | 1,926 | 269,600 | 1,926 |
| 2004-09-02 | 1,932 | 1,938 | 1,927 | 1,935 | 146,000 | 1,935 |
| 2004-09-01 | 1,935 | 1,937 | 1,931 | 1,933 | 122,100 | 1,933 |
| 2004-08-31 | 1,930 | 1,933 | 1,922 | 1,924 | 137,700 | 1,924 |
| 2004-08-30 | 1,922 | 1,934 | 1,922 | 1,927 | 107,800 | 1,927 |
| 2004-08-27 | 1,925 | 1,926 | 1,920 | 1,924 | 101,800 | 1,924 |
| 2004-08-26 | 1,919 | 1,927 | 1,913 | 1,924 | 139,500 | 1,924 |
| 2004-08-25 | 1,909 | 1,922 | 1,909 | 1,919 | 137,900 | 1,919 |
| 2004-08-24 | 1,915 | 1,915 | 1,903 | 1,903 | 82,800 | 1,903 |
| 2004-08-23 | 1,903 | 1,915 | 1,903 | 1,908 | 87,000 | 1,908 |
| 2004-08-20 | 1,913 | 1,920 | 1,910 | 1,910 | 213,600 | 1,910 |
| 2004-08-19 | 1,908 | 1,912 | 1,900 | 1,909 | 113,200 | 1,909 |
| 2004-08-18 | 1,906 | 1,910 | 1,897 | 1,905 | 116,400 | 1,905 |
| 2004-08-17 | 1,900 | 1,910 | 1,896 | 1,905 | 133,500 | 1,905 |
| 2004-08-16 | 1,903 | 1,914 | 1,892 | 1,905 | 210,800 | 1,905 |
| 2004-08-13 | 1,910 | 1,911 | 1,902 | 1,903 | 172,000 | 1,903 |
| 2004-08-12 | 1,915 | 1,917 | 1,910 | 1,910 | 110,700 | 1,910 |
| 2004-08-11 | 1,910 | 1,913 | 1,904 | 1,913 | 122,800 | 1,913 |
| 2004-08-10 | 1,900 | 1,914 | 1,895 | 1,905 | 150,600 | 1,905 |
| 2004-08-09 | 1,903 | 1,915 | 1,903 | 1,915 | 151,600 | 1,915 |
| 2004-08-06 | 1,903 | 1,915 | 1,903 | 1,913 | 139,100 | 1,913 |
| 2004-08-05 | 1,910 | 1,920 | 1,906 | 1,912 | 149,800 | 1,912 |
| 2004-08-04 | 1,910 | 1,915 | 1,901 | 1,910 | 198,900 | 1,910 |
| 2004-08-03 | 1,920 | 1,922 | 1,906 | 1,915 | 224,800 | 1,915 |
| 2004-08-02 | 1,905 | 1,922 | 1,905 | 1,920 | 251,900 | 1,920 |
| 2004-07-30 | 1,910 | 1,919 | 1,907 | 1,911 | 219,700 | 1,911 |
| 2004-07-29 | 1,891 | 1,907 | 1,891 | 1,904 | 153,300 | 1,904 |
| 2004-07-28 | 1,909 | 1,909 | 1,891 | 1,895 | 130,400 | 1,895 |
| 2004-07-27 | 1,895 | 1,900 | 1,886 | 1,895 | 164,800 | 1,895 |
| 2004-07-26 | 1,892 | 1,902 | 1,890 | 1,895 | 107,700 | 1,895 |
| 2004-07-23 | 1,898 | 1,902 | 1,892 | 1,896 | 130,600 | 1,896 |
| 2004-07-22 | 1,914 | 1,914 | 1,898 | 1,898 | 152,200 | 1,898 |
| 2004-07-21 | 1,910 | 1,913 | 1,901 | 1,913 | 142,000 | 1,913 |
| 2004-07-20 | 1,893 | 1,906 | 1,892 | 1,900 | 140,600 | 1,900 |
| 2004-07-16 | 1,887 | 1,900 | 1,886 | 1,891 | 135,700 | 1,891 |
| 2004-07-15 | 1,896 | 1,896 | 1,883 | 1,886 | 167,200 | 1,886 |
| 2004-07-14 | 1,916 | 1,920 | 1,892 | 1,892 | 260,300 | 1,892 |
| 2004-07-13 | 1,920 | 1,920 | 1,905 | 1,914 | 109,200 | 1,914 |
| 2004-07-12 | 1,905 | 1,918 | 1,901 | 1,915 | 142,000 | 1,915 |
| 2004-07-09 | 1,900 | 1,910 | 1,898 | 1,901 | 219,000 | 1,901 |
| 2004-07-08 | 1,900 | 1,900 | 1,884 | 1,889 | 162,700 | 1,889 |
| 2004-07-07 | 1,892 | 1,897 | 1,887 | 1,890 | 181,500 | 1,890 |
| 2004-07-06 | 1,894 | 1,904 | 1,892 | 1,896 | 149,600 | 1,896 |
| 2004-07-05 | 1,896 | 1,902 | 1,880 | 1,894 | 176,500 | 1,894 |
| 2004-07-02 | 1,912 | 1,914 | 1,904 | 1,904 | 134,300 | 1,904 |
| 2004-07-01 | 1,912 | 1,922 | 1,911 | 1,919 | 230,900 | 1,919 |
| 2004-06-30 | 1,916 | 1,917 | 1,900 | 1,907 | 263,700 | 1,907 |
| 2004-06-29 | 1,903 | 1,917 | 1,903 | 1,915 | 373,300 | 1,915 |
| 2004-06-28 | 1,894 | 1,913 | 1,893 | 1,913 | 251,800 | 1,913 |
| 2004-06-25 | 1,899 | 1,900 | 1,885 | 1,894 | 119,200 | 1,894 |
| 2004-06-24 | 1,893 | 1,897 | 1,891 | 1,895 | 113,200 | 1,895 |
| 2004-06-23 | 1,892 | 1,899 | 1,890 | 1,890 | 115,900 | 1,890 |
| 2004-06-22 | 1,896 | 1,900 | 1,891 | 1,899 | 207,200 | 1,899 |
| 2004-06-21 | 1,873 | 1,905 | 1,854 | 1,889 | 264,700 | 1,889 |
| 2004-06-18 | 1,879 | 1,882 | 1,850 | 1,861 | 173,600 | 1,861 |
| 2004-06-17 | 1,883 | 1,885 | 1,870 | 1,879 | 230,100 | 1,879 |
| 2004-06-16 | 1,876 | 1,885 | 1,868 | 1,882 | 197,800 | 1,882 |
| 2004-06-15 | 1,870 | 1,876 | 1,863 | 1,874 | 264,700 | 1,874 |
| 2004-06-14 | 1,860 | 1,869 | 1,854 | 1,857 | 129,800 | 1,857 |
| 2004-06-11 | 1,850 | 1,875 | 1,850 | 1,859 | 671,000 | 1,859 |
| 2004-06-10 | 1,852 | 1,880 | 1,852 | 1,863 | 210,100 | 1,863 |
| 2004-06-09 | 1,864 | 1,871 | 1,854 | 1,862 | 105,400 | 1,862 |
| 2004-06-08 | 1,874 | 1,875 | 1,866 | 1,868 | 117,500 | 1,868 |
| 2004-06-07 | 1,860 | 1,880 | 1,860 | 1,873 | 212,400 | 1,873 |
| 2004-06-04 | 1,859 | 1,869 | 1,854 | 1,864 | 199,700 | 1,864 |
| 2004-06-03 | 1,860 | 1,868 | 1,845 | 1,848 | 290,300 | 1,848 |
| 2004-06-02 | 1,863 | 1,864 | 1,850 | 1,858 | 108,700 | 1,858 |
| 2004-06-01 | 1,858 | 1,860 | 1,848 | 1,852 | 128,500 | 1,852 |
| 2004-05-31 | 1,860 | 1,860 | 1,836 | 1,853 | 125,100 | 1,853 |
| 2004-05-28 | 1,840 | 1,860 | 1,840 | 1,860 | 140,700 | 1,860 |
| 2004-05-27 | 1,851 | 1,851 | 1,834 | 1,838 | 110,500 | 1,838 |
| 2004-05-26 | 1,836 | 1,860 | 1,835 | 1,855 | 222,900 | 1,855 |
| 2004-05-25 | 1,840 | 1,842 | 1,816 | 1,825 | 171,100 | 1,825 |
| 2004-05-24 | 1,842 | 1,857 | 1,835 | 1,843 | 125,100 | 1,843 |
| 2004-05-21 | 1,831 | 1,854 | 1,831 | 1,842 | 212,900 | 1,842 |
| 2004-05-20 | 1,827 | 1,828 | 1,811 | 1,828 | 191,400 | 1,828 |
| 2004-05-19 | 1,806 | 1,825 | 1,805 | 1,825 | 257,100 | 1,825 |
| 2004-05-18 | 1,803 | 1,808 | 1,801 | 1,803 | 301,800 | 1,803 |
| 2004-05-17 | 1,810 | 1,817 | 1,801 | 1,801 | 272,500 | 1,801 |
| 2004-05-14 | 1,803 | 1,822 | 1,803 | 1,808 | 381,500 | 1,808 |
| 2004-05-13 | 1,810 | 1,814 | 1,803 | 1,803 | 281,500 | 1,803 |
| 2004-05-12 | 1,810 | 1,816 | 1,801 | 1,814 | 334,900 | 1,814 |
| 2004-05-11 | 1,823 | 1,823 | 1,804 | 1,805 | 321,900 | 1,805 |
| 2004-05-10 | 1,831 | 1,842 | 1,803 | 1,803 | 353,800 | 1,803 |
| 2004-05-07 | 1,830 | 1,847 | 1,830 | 1,830 | 217,500 | 1,830 |
| 2004-05-06 | 1,850 | 1,850 | 1,826 | 1,826 | 273,700 | 1,826 |
| 2004-04-30 | 1,855 | 1,856 | 1,813 | 1,839 | 399,500 | 1,839 |
| 2004-04-28 | 1,864 | 1,867 | 1,856 | 1,856 | 167,500 | 1,856 |
| 2004-04-27 | 1,850 | 1,863 | 1,850 | 1,857 | 144,000 | 1,857 |
| 2004-04-26 | 1,858 | 1,868 | 1,853 | 1,853 | 182,000 | 1,853 |
| 2004-04-23 | 1,871 | 1,877 | 1,861 | 1,861 | 140,800 | 1,861 |
| 2004-04-22 | 1,873 | 1,882 | 1,861 | 1,871 | 316,900 | 1,871 |
| 2004-04-21 | 1,857 | 1,866 | 1,855 | 1,861 | 174,400 | 1,861 |
| 2004-04-20 | 1,843 | 1,862 | 1,841 | 1,858 | 200,000 | 1,858 |
| 2004-04-19 | 1,852 | 1,868 | 1,834 | 1,840 | 429,700 | 1,840 |
| 2004-04-16 | 1,853 | 1,861 | 1,847 | 1,854 | 202,100 | 1,854 |
| 2004-04-15 | 1,842 | 1,853 | 1,842 | 1,843 | 295,300 | 1,843 |
| 2004-04-14 | 1,850 | 1,853 | 1,841 | 1,841 | 276,800 | 1,841 |
| 2004-04-13 | 1,856 | 1,859 | 1,852 | 1,852 | 187,400 | 1,852 |
| 2004-04-12 | 1,858 | 1,863 | 1,856 | 1,856 | 171,500 | 1,856 |
| 2004-04-09 | 1,858 | 1,860 | 1,850 | 1,857 | 201,500 | 1,857 |
| 2004-04-08 | 1,859 | 1,869 | 1,856 | 1,856 | 165,900 | 1,856 |
| 2004-04-07 | 1,857 | 1,868 | 1,855 | 1,860 | 247,300 | 1,860 |
| 2004-04-06 | 1,852 | 1,868 | 1,852 | 1,857 | 255,500 | 1,857 |
| 2004-04-05 | 1,852 | 1,860 | 1,837 | 1,852 | 291,600 | 1,852 |
| 2004-04-02 | 1,855 | 1,858 | 1,851 | 1,851 | 142,900 | 1,851 |
| 2004-04-01 | 1,862 | 1,866 | 1,852 | 1,855 | 208,100 | 1,855 |
| 2004-03-31 | 1,856 | 1,864 | 1,852 | 1,864 | 286,200 | 1,864 |
| 2004-03-30 | 1,865 | 1,866 | 1,856 | 1,862 | 213,100 | 1,862 |
| 2004-03-29 | 1,850 | 1,873 | 1,850 | 1,867 | 231,900 | 1,867 |
| 2004-03-26 | 1,880 | 1,895 | 1,866 | 1,877 | 222,800 | 1,877 |
| 2004-03-25 | 1,925 | 1,929 | 1,900 | 1,907 | 319,200 | 1,907 |
| 2004-03-24 | 1,911 | 1,930 | 1,906 | 1,925 | 405,900 | 1,925 |
| 2004-03-23 | 1,905 | 1,917 | 1,895 | 1,913 | 195,400 | 1,913 |
| 2004-03-22 | 1,904 | 1,912 | 1,900 | 1,907 | 173,600 | 1,907 |
| 2004-03-19 | 1,908 | 1,910 | 1,900 | 1,904 | 204,900 | 1,904 |
| 2004-03-18 | 1,905 | 1,909 | 1,895 | 1,909 | 239,400 | 1,909 |
| 2004-03-17 | 1,894 | 1,905 | 1,889 | 1,905 | 197,400 | 1,905 |
| 2004-03-16 | 1,883 | 1,889 | 1,880 | 1,884 | 187,600 | 1,884 |
| 2004-03-15 | 1,895 | 1,896 | 1,881 | 1,883 | 171,700 | 1,883 |
| 2004-03-12 | 1,857 | 1,893 | 1,857 | 1,885 | 627,200 | 1,885 |
| 2004-03-11 | 1,892 | 1,894 | 1,887 | 1,887 | 171,200 | 1,887 |
| 2004-03-10 | 1,889 | 1,901 | 1,889 | 1,890 | 255,400 | 1,890 |
| 2004-03-09 | 1,900 | 1,908 | 1,886 | 1,889 | 183,800 | 1,889 |
| 2004-03-08 | 1,901 | 1,908 | 1,900 | 1,900 | 165,100 | 1,900 |
| 2004-03-05 | 1,902 | 1,905 | 1,898 | 1,903 | 155,400 | 1,903 |
| 2004-03-04 | 1,892 | 1,909 | 1,891 | 1,901 | 228,800 | 1,901 |
| 2004-03-03 | 1,900 | 1,910 | 1,895 | 1,900 | 257,300 | 1,900 |
| 2004-03-02 | 1,890 | 1,900 | 1,886 | 1,900 | 265,300 | 1,900 |
| 2004-03-01 | 1,888 | 1,899 | 1,882 | 1,899 | 275,300 | 1,899 |
| 2004-02-27 | 1,863 | 1,890 | 1,863 | 1,889 | 245,300 | 1,889 |
| 2004-02-26 | 1,867 | 1,872 | 1,863 | 1,871 | 99,600 | 1,871 |
| 2004-02-25 | 1,859 | 1,867 | 1,855 | 1,855 | 118,600 | 1,855 |
| 2004-02-24 | 1,864 | 1,864 | 1,850 | 1,851 | 171,600 | 1,851 |
| 2004-02-23 | 1,850 | 1,886 | 1,850 | 1,856 | 218,800 | 1,856 |
| 2004-02-20 | 1,868 | 1,868 | 1,856 | 1,858 | 150,700 | 1,858 |
| 2004-02-19 | 1,855 | 1,862 | 1,852 | 1,854 | 154,000 | 1,854 |
| 2004-02-18 | 1,855 | 1,863 | 1,855 | 1,856 | 116,600 | 1,856 |
| 2004-02-17 | 1,852 | 1,858 | 1,847 | 1,855 | 106,900 | 1,855 |
| 2004-02-16 | 1,851 | 1,853 | 1,842 | 1,852 | 130,000 | 1,852 |
| 2004-02-13 | 1,846 | 1,855 | 1,844 | 1,845 | 110,600 | 1,845 |
| 2004-02-12 | 1,847 | 1,863 | 1,842 | 1,842 | 166,300 | 1,842 |
| 2004-02-10 | 1,833 | 1,850 | 1,833 | 1,844 | 212,400 | 1,844 |
| 2004-02-09 | 1,845 | 1,848 | 1,833 | 1,833 | 125,300 | 1,833 |
| 2004-02-06 | 1,847 | 1,855 | 1,841 | 1,841 | 137,200 | 1,841 |
| 2004-02-05 | 1,841 | 1,849 | 1,839 | 1,848 | 165,700 | 1,848 |
| 2004-02-04 | 1,854 | 1,859 | 1,843 | 1,843 | 170,200 | 1,843 |
| 2004-02-03 | 1,850 | 1,856 | 1,840 | 1,846 | 187,900 | 1,846 |
| 2004-02-02 | 1,849 | 1,856 | 1,840 | 1,850 | 146,800 | 1,850 |
| 2004-01-30 | 1,841 | 1,847 | 1,836 | 1,839 | 205,500 | 1,839 |
| 2004-01-29 | 1,839 | 1,846 | 1,832 | 1,844 | 250,200 | 1,844 |
| 2004-01-28 | 1,839 | 1,846 | 1,830 | 1,839 | 143,000 | 1,839 |
| 2004-01-27 | 1,850 | 1,852 | 1,840 | 1,841 | 167,100 | 1,841 |
| 2004-01-26 | 1,848 | 1,856 | 1,847 | 1,852 | 187,500 | 1,852 |
| 2004-01-23 | 1,840 | 1,860 | 1,840 | 1,851 | 169,900 | 1,851 |
| 2004-01-22 | 1,830 | 1,857 | 1,826 | 1,853 | 303,600 | 1,853 |
| 2004-01-21 | 1,829 | 1,832 | 1,822 | 1,824 | 202,500 | 1,824 |
| 2004-01-20 | 1,836 | 1,850 | 1,829 | 1,829 | 242,400 | 1,829 |
| 2004-01-19 | 1,827 | 1,842 | 1,827 | 1,837 | 150,200 | 1,837 |
| 2004-01-16 | 1,835 | 1,842 | 1,815 | 1,836 | 239,000 | 1,836 |
| 2004-01-15 | 1,825 | 1,830 | 1,812 | 1,812 | 180,400 | 1,812 |
| 2004-01-14 | 1,831 | 1,834 | 1,821 | 1,821 | 173,200 | 1,821 |
| 2004-01-13 | 1,835 | 1,845 | 1,830 | 1,840 | 208,500 | 1,840 |
| 2004-01-09 | 1,842 | 1,846 | 1,835 | 1,835 | 131,800 | 1,835 |
| 2004-01-08 | 1,850 | 1,856 | 1,842 | 1,842 | 96,800 | 1,842 |
| 2004-01-07 | 1,860 | 1,860 | 1,840 | 1,840 | 199,500 | 1,840 |
| 2004-01-06 | 1,866 | 1,868 | 1,830 | 1,852 | 237,500 | 1,852 |
| 2004-01-05 | 1,858 | 1,860 | 1,844 | 1,852 | 73,700 | 1,852 |
分割・併合履歴 ： [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
