9509 北海道電力(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 | 2,005 | 2,015 | 1,994 | 2,015 | 72,200 | 2,015 |
| 2004-12-29 | 2,000 | 2,005 | 1,993 | 1,998 | 206,900 | 1,998 |
| 2004-12-28 | 1,999 | 2,005 | 1,994 | 2,000 | 78,900 | 2,000 |
| 2004-12-27 | 2,015 | 2,020 | 1,996 | 2,000 | 184,600 | 2,000 |
| 2004-12-24 | 2,015 | 2,020 | 2,010 | 2,020 | 123,500 | 2,020 |
| 2004-12-22 | 2,010 | 2,020 | 2,010 | 2,015 | 105,400 | 2,015 |
| 2004-12-21 | 2,005 | 2,025 | 2,005 | 2,025 | 403,300 | 2,025 |
| 2004-12-20 | 2,005 | 2,005 | 1,999 | 2,000 | 234,700 | 2,000 |
| 2004-12-17 | 1,998 | 2,005 | 1,994 | 2,000 | 189,800 | 2,000 |
| 2004-12-16 | 1,997 | 2,005 | 1,995 | 1,998 | 292,500 | 1,998 |
| 2004-12-15 | 1,983 | 2,000 | 1,980 | 1,996 | 290,900 | 1,996 |
| 2004-12-14 | 1,974 | 1,995 | 1,965 | 1,995 | 317,700 | 1,995 |
| 2004-12-13 | 1,958 | 1,988 | 1,958 | 1,979 | 286,400 | 1,979 |
| 2004-12-10 | 1,951 | 1,960 | 1,944 | 1,951 | 374,700 | 1,951 |
| 2004-12-09 | 1,965 | 1,972 | 1,952 | 1,962 | 187,500 | 1,962 |
| 2004-12-08 | 1,972 | 1,975 | 1,962 | 1,973 | 119,600 | 1,973 |
| 2004-12-07 | 1,950 | 1,969 | 1,950 | 1,960 | 274,800 | 1,960 |
| 2004-12-06 | 1,981 | 1,987 | 1,967 | 1,967 | 282,000 | 1,967 |
| 2004-12-03 | 1,980 | 1,985 | 1,968 | 1,974 | 206,800 | 1,974 |
| 2004-12-02 | 1,951 | 1,980 | 1,950 | 1,980 | 300,200 | 1,980 |
| 2004-12-01 | 1,941 | 1,946 | 1,931 | 1,936 | 262,400 | 1,936 |
| 2004-11-30 | 1,940 | 1,958 | 1,936 | 1,958 | 149,500 | 1,958 |
| 2004-11-29 | 1,936 | 1,947 | 1,926 | 1,945 | 110,900 | 1,945 |
| 2004-11-26 | 1,935 | 1,948 | 1,933 | 1,935 | 131,800 | 1,935 |
| 2004-11-25 | 1,928 | 1,944 | 1,927 | 1,941 | 158,100 | 1,941 |
| 2004-11-24 | 1,916 | 1,947 | 1,915 | 1,937 | 265,000 | 1,937 |
| 2004-11-22 | 1,938 | 1,940 | 1,910 | 1,922 | 191,600 | 1,922 |
| 2004-11-19 | 1,954 | 1,954 | 1,932 | 1,937 | 179,200 | 1,937 |
| 2004-11-18 | 1,950 | 1,956 | 1,940 | 1,941 | 233,400 | 1,941 |
| 2004-11-17 | 1,951 | 1,967 | 1,945 | 1,945 | 387,500 | 1,945 |
| 2004-11-16 | 1,983 | 1,983 | 1,964 | 1,966 | 173,400 | 1,966 |
| 2004-11-15 | 1,956 | 1,987 | 1,956 | 1,982 | 199,900 | 1,982 |
| 2004-11-12 | 1,961 | 1,970 | 1,942 | 1,955 | 301,400 | 1,955 |
| 2004-11-11 | 1,992 | 1,995 | 1,973 | 1,981 | 125,800 | 1,981 |
| 2004-11-10 | 1,993 | 2,000 | 1,983 | 2,000 | 133,500 | 2,000 |
| 2004-11-09 | 1,996 | 2,000 | 1,992 | 2,000 | 107,200 | 2,000 |
| 2004-11-08 | 1,990 | 2,005 | 1,986 | 1,996 | 134,600 | 1,996 |
| 2004-11-05 | 1,977 | 2,005 | 1,977 | 2,005 | 236,400 | 2,005 |
| 2004-11-04 | 1,995 | 1,995 | 1,979 | 1,991 | 262,600 | 1,991 |
| 2004-11-02 | 1,979 | 1,995 | 1,970 | 1,995 | 234,100 | 1,995 |
| 2004-11-01 | 1,962 | 1,984 | 1,961 | 1,979 | 190,300 | 1,979 |
| 2004-10-29 | 1,961 | 1,976 | 1,958 | 1,965 | 239,400 | 1,965 |
| 2004-10-28 | 1,959 | 1,978 | 1,952 | 1,969 | 319,700 | 1,969 |
| 2004-10-27 | 1,942 | 1,968 | 1,942 | 1,949 | 264,700 | 1,949 |
| 2004-10-26 | 1,948 | 1,960 | 1,943 | 1,950 | 177,900 | 1,950 |
| 2004-10-25 | 1,960 | 1,969 | 1,946 | 1,967 | 143,000 | 1,967 |
| 2004-10-22 | 1,968 | 1,978 | 1,959 | 1,959 | 159,600 | 1,959 |
| 2004-10-21 | 1,951 | 1,986 | 1,951 | 1,983 | 181,900 | 1,983 |
| 2004-10-20 | 1,975 | 1,990 | 1,943 | 1,960 | 154,200 | 1,960 |
| 2004-10-19 | 1,974 | 1,990 | 1,961 | 1,983 | 199,500 | 1,983 |
| 2004-10-18 | 1,959 | 1,972 | 1,942 | 1,968 | 160,900 | 1,968 |
| 2004-10-15 | 1,950 | 1,965 | 1,945 | 1,951 | 152,100 | 1,951 |
| 2004-10-14 | 1,972 | 1,972 | 1,953 | 1,958 | 164,700 | 1,958 |
| 2004-10-13 | 1,994 | 1,996 | 1,973 | 1,973 | 97,200 | 1,973 |
| 2004-10-12 | 1,998 | 1,999 | 1,979 | 1,980 | 146,500 | 1,980 |
| 2004-10-08 | 1,991 | 2,005 | 1,990 | 1,998 | 180,000 | 1,998 |
| 2004-10-07 | 1,999 | 2,000 | 1,988 | 1,990 | 153,000 | 1,990 |
| 2004-10-06 | 1,999 | 2,000 | 1,983 | 2,000 | 164,000 | 2,000 |
| 2004-10-05 | 1,998 | 2,010 | 1,992 | 2,010 | 362,800 | 2,010 |
| 2004-10-04 | 1,999 | 2,000 | 1,991 | 1,999 | 503,800 | 1,999 |
| 2004-10-01 | 1,957 | 1,999 | 1,957 | 1,999 | 320,400 | 1,999 |
| 2004-09-30 | 1,970 | 1,987 | 1,952 | 1,973 | 329,100 | 1,973 |
| 2004-09-29 | 1,967 | 1,967 | 1,939 | 1,957 | 231,400 | 1,957 |
| 2004-09-28 | 1,958 | 1,964 | 1,933 | 1,937 | 268,400 | 1,937 |
| 2004-09-27 | 1,950 | 1,971 | 1,934 | 1,947 | 147,700 | 1,947 |
| 2004-09-24 | 1,989 | 1,995 | 1,983 | 1,990 | 221,400 | 1,990 |
| 2004-09-22 | 1,997 | 1,997 | 1,976 | 1,989 | 139,400 | 1,989 |
| 2004-09-21 | 1,998 | 1,998 | 1,992 | 1,998 | 178,600 | 1,998 |
| 2004-09-17 | 1,982 | 1,992 | 1,977 | 1,988 | 136,200 | 1,988 |
| 2004-09-16 | 1,988 | 1,991 | 1,976 | 1,983 | 166,900 | 1,983 |
| 2004-09-15 | 1,996 | 2,005 | 1,990 | 1,990 | 318,100 | 1,990 |
| 2004-09-14 | 1,994 | 1,994 | 1,985 | 1,986 | 150,100 | 1,986 |
| 2004-09-13 | 1,982 | 1,992 | 1,982 | 1,986 | 130,600 | 1,986 |
| 2004-09-10 | 1,992 | 1,992 | 1,975 | 1,981 | 396,800 | 1,981 |
| 2004-09-09 | 1,989 | 1,990 | 1,980 | 1,980 | 110,500 | 1,980 |
| 2004-09-08 | 1,990 | 1,994 | 1,984 | 1,989 | 104,000 | 1,989 |
| 2004-09-07 | 1,984 | 1,989 | 1,980 | 1,980 | 87,400 | 1,980 |
| 2004-09-06 | 1,975 | 1,993 | 1,973 | 1,988 | 119,300 | 1,988 |
| 2004-09-03 | 1,986 | 1,986 | 1,966 | 1,971 | 165,600 | 1,971 |
| 2004-09-02 | 1,985 | 1,992 | 1,977 | 1,985 | 87,900 | 1,985 |
| 2004-09-01 | 1,994 | 1,994 | 1,981 | 1,985 | 138,300 | 1,985 |
| 2004-08-31 | 1,965 | 1,993 | 1,959 | 1,993 | 194,900 | 1,993 |
| 2004-08-30 | 1,970 | 1,978 | 1,965 | 1,972 | 89,700 | 1,972 |
| 2004-08-27 | 1,968 | 1,980 | 1,962 | 1,974 | 145,000 | 1,974 |
| 2004-08-26 | 1,968 | 1,968 | 1,962 | 1,967 | 157,700 | 1,967 |
| 2004-08-25 | 1,948 | 1,979 | 1,947 | 1,966 | 355,700 | 1,966 |
| 2004-08-24 | 1,935 | 1,946 | 1,934 | 1,937 | 169,800 | 1,937 |
| 2004-08-23 | 1,933 | 1,943 | 1,933 | 1,942 | 163,600 | 1,942 |
| 2004-08-20 | 1,951 | 1,958 | 1,945 | 1,948 | 206,400 | 1,948 |
| 2004-08-19 | 1,940 | 1,953 | 1,940 | 1,950 | 105,600 | 1,950 |
| 2004-08-18 | 1,947 | 1,951 | 1,927 | 1,945 | 318,900 | 1,945 |
| 2004-08-17 | 1,930 | 1,949 | 1,926 | 1,942 | 219,200 | 1,942 |
| 2004-08-16 | 1,945 | 1,955 | 1,932 | 1,945 | 177,600 | 1,945 |
| 2004-08-13 | 1,953 | 1,980 | 1,951 | 1,967 | 421,400 | 1,967 |
| 2004-08-12 | 1,960 | 1,970 | 1,949 | 1,965 | 244,300 | 1,965 |
| 2004-08-11 | 1,974 | 1,974 | 1,962 | 1,972 | 179,400 | 1,972 |
| 2004-08-10 | 1,975 | 1,985 | 1,970 | 1,970 | 177,900 | 1,970 |
| 2004-08-09 | 1,961 | 1,980 | 1,961 | 1,978 | 133,800 | 1,978 |
| 2004-08-06 | 1,985 | 1,990 | 1,967 | 1,980 | 145,700 | 1,980 |
| 2004-08-05 | 1,995 | 1,995 | 1,981 | 1,995 | 157,400 | 1,995 |
| 2004-08-04 | 1,996 | 1,999 | 1,978 | 1,995 | 287,300 | 1,995 |
| 2004-08-03 | 1,991 | 1,999 | 1,983 | 1,995 | 193,700 | 1,995 |
| 2004-08-02 | 1,980 | 2,005 | 1,980 | 2,005 | 363,600 | 2,005 |
| 2004-07-30 | 1,970 | 1,996 | 1,970 | 1,996 | 393,700 | 1,996 |
| 2004-07-29 | 1,952 | 1,971 | 1,945 | 1,971 | 309,100 | 1,971 |
| 2004-07-28 | 1,941 | 1,957 | 1,941 | 1,951 | 258,600 | 1,951 |
| 2004-07-27 | 1,960 | 1,960 | 1,947 | 1,957 | 191,100 | 1,957 |
| 2004-07-26 | 1,951 | 1,960 | 1,920 | 1,953 | 201,400 | 1,953 |
| 2004-07-23 | 1,950 | 1,954 | 1,940 | 1,950 | 249,900 | 1,950 |
| 2004-07-22 | 1,958 | 1,958 | 1,946 | 1,949 | 160,200 | 1,949 |
| 2004-07-21 | 1,952 | 1,968 | 1,941 | 1,959 | 272,300 | 1,959 |
| 2004-07-20 | 1,944 | 1,948 | 1,940 | 1,947 | 470,600 | 1,947 |
| 2004-07-16 | 1,940 | 1,947 | 1,930 | 1,944 | 190,100 | 1,944 |
| 2004-07-15 | 1,948 | 1,963 | 1,931 | 1,948 | 190,500 | 1,948 |
| 2004-07-14 | 1,968 | 1,984 | 1,960 | 1,965 | 486,500 | 1,965 |
| 2004-07-13 | 1,954 | 1,970 | 1,949 | 1,969 | 288,300 | 1,969 |
| 2004-07-12 | 1,942 | 1,957 | 1,942 | 1,957 | 209,800 | 1,957 |
| 2004-07-09 | 1,947 | 1,952 | 1,941 | 1,945 | 532,500 | 1,945 |
| 2004-07-08 | 1,946 | 1,950 | 1,933 | 1,942 | 326,000 | 1,942 |
| 2004-07-07 | 1,951 | 1,953 | 1,942 | 1,946 | 339,900 | 1,946 |
| 2004-07-06 | 1,940 | 1,959 | 1,940 | 1,951 | 268,300 | 1,951 |
| 2004-07-05 | 1,950 | 1,950 | 1,933 | 1,941 | 235,100 | 1,941 |
| 2004-07-02 | 1,950 | 1,950 | 1,930 | 1,941 | 181,500 | 1,941 |
| 2004-07-01 | 1,940 | 1,950 | 1,935 | 1,943 | 328,300 | 1,943 |
| 2004-06-30 | 1,939 | 1,942 | 1,920 | 1,939 | 339,600 | 1,939 |
| 2004-06-29 | 1,935 | 1,940 | 1,920 | 1,938 | 293,100 | 1,938 |
| 2004-06-28 | 1,925 | 1,935 | 1,916 | 1,935 | 283,900 | 1,935 |
| 2004-06-25 | 1,915 | 1,925 | 1,908 | 1,925 | 248,600 | 1,925 |
| 2004-06-24 | 1,919 | 1,920 | 1,913 | 1,917 | 245,300 | 1,917 |
| 2004-06-23 | 1,920 | 1,921 | 1,910 | 1,919 | 270,800 | 1,919 |
| 2004-06-22 | 1,900 | 1,922 | 1,890 | 1,921 | 370,800 | 1,921 |
| 2004-06-21 | 1,899 | 1,915 | 1,899 | 1,901 | 299,300 | 1,901 |
| 2004-06-18 | 1,891 | 1,899 | 1,876 | 1,897 | 274,700 | 1,897 |
| 2004-06-17 | 1,904 | 1,904 | 1,884 | 1,900 | 201,600 | 1,900 |
| 2004-06-16 | 1,905 | 1,908 | 1,895 | 1,908 | 337,000 | 1,908 |
| 2004-06-15 | 1,895 | 1,905 | 1,892 | 1,905 | 520,600 | 1,905 |
| 2004-06-14 | 1,890 | 1,894 | 1,873 | 1,891 | 341,100 | 1,891 |
| 2004-06-11 | 1,900 | 1,900 | 1,877 | 1,877 | 681,900 | 1,877 |
| 2004-06-10 | 1,893 | 1,900 | 1,888 | 1,899 | 559,300 | 1,899 |
| 2004-06-09 | 1,870 | 1,900 | 1,867 | 1,894 | 847,400 | 1,894 |
| 2004-06-08 | 1,866 | 1,870 | 1,858 | 1,870 | 388,700 | 1,870 |
| 2004-06-07 | 1,857 | 1,866 | 1,848 | 1,866 | 504,300 | 1,866 |
| 2004-06-04 | 1,854 | 1,857 | 1,851 | 1,857 | 370,500 | 1,857 |
| 2004-06-03 | 1,854 | 1,858 | 1,843 | 1,853 | 633,600 | 1,853 |
| 2004-06-02 | 1,845 | 1,850 | 1,830 | 1,848 | 791,200 | 1,848 |
| 2004-06-01 | 1,824 | 1,834 | 1,820 | 1,827 | 330,000 | 1,827 |
| 2004-05-31 | 1,822 | 1,828 | 1,816 | 1,820 | 762,000 | 1,820 |
| 2004-05-28 | 1,820 | 1,840 | 1,811 | 1,840 | 3,412,400 | 1,840 |
| 2004-05-27 | 1,850 | 1,855 | 1,829 | 1,833 | 641,500 | 1,833 |
| 2004-05-26 | 1,853 | 1,870 | 1,840 | 1,863 | 798,400 | 1,863 |
| 2004-05-25 | 1,854 | 1,854 | 1,821 | 1,839 | 554,400 | 1,839 |
| 2004-05-24 | 1,850 | 1,856 | 1,843 | 1,854 | 295,100 | 1,854 |
| 2004-05-21 | 1,842 | 1,857 | 1,820 | 1,850 | 880,700 | 1,850 |
| 2004-05-20 | 1,828 | 1,843 | 1,813 | 1,842 | 629,700 | 1,842 |
| 2004-05-19 | 1,810 | 1,830 | 1,802 | 1,826 | 467,400 | 1,826 |
| 2004-05-18 | 1,802 | 1,814 | 1,791 | 1,801 | 547,800 | 1,801 |
| 2004-05-17 | 1,801 | 1,815 | 1,801 | 1,804 | 386,700 | 1,804 |
| 2004-05-14 | 1,821 | 1,829 | 1,811 | 1,818 | 382,600 | 1,818 |
| 2004-05-13 | 1,827 | 1,848 | 1,820 | 1,831 | 946,100 | 1,831 |
| 2004-05-12 | 1,830 | 1,845 | 1,811 | 1,820 | 1,370,200 | 1,820 |
| 2004-05-11 | 1,776 | 1,788 | 1,772 | 1,777 | 186,300 | 1,777 |
| 2004-05-10 | 1,805 | 1,811 | 1,774 | 1,774 | 218,300 | 1,774 |
| 2004-05-07 | 1,804 | 1,830 | 1,796 | 1,809 | 333,700 | 1,809 |
| 2004-05-06 | 1,815 | 1,815 | 1,790 | 1,790 | 259,900 | 1,790 |
| 2004-04-30 | 1,822 | 1,822 | 1,791 | 1,814 | 318,200 | 1,814 |
| 2004-04-28 | 1,824 | 1,825 | 1,816 | 1,816 | 116,300 | 1,816 |
| 2004-04-27 | 1,815 | 1,826 | 1,815 | 1,817 | 95,500 | 1,817 |
| 2004-04-26 | 1,824 | 1,828 | 1,816 | 1,816 | 108,600 | 1,816 |
| 2004-04-23 | 1,829 | 1,833 | 1,820 | 1,824 | 247,600 | 1,824 |
| 2004-04-22 | 1,817 | 1,828 | 1,817 | 1,821 | 154,300 | 1,821 |
| 2004-04-21 | 1,826 | 1,826 | 1,815 | 1,823 | 123,100 | 1,823 |
| 2004-04-20 | 1,811 | 1,827 | 1,811 | 1,826 | 172,000 | 1,826 |
| 2004-04-19 | 1,827 | 1,835 | 1,805 | 1,815 | 333,400 | 1,815 |
| 2004-04-16 | 1,814 | 1,830 | 1,812 | 1,827 | 310,100 | 1,827 |
| 2004-04-15 | 1,805 | 1,817 | 1,805 | 1,810 | 317,700 | 1,810 |
| 2004-04-14 | 1,801 | 1,820 | 1,801 | 1,805 | 270,500 | 1,805 |
| 2004-04-13 | 1,813 | 1,817 | 1,800 | 1,805 | 285,000 | 1,805 |
| 2004-04-12 | 1,807 | 1,813 | 1,801 | 1,802 | 249,400 | 1,802 |
| 2004-04-09 | 1,800 | 1,812 | 1,795 | 1,809 | 205,600 | 1,809 |
| 2004-04-08 | 1,814 | 1,820 | 1,804 | 1,804 | 184,000 | 1,804 |
| 2004-04-07 | 1,804 | 1,822 | 1,804 | 1,813 | 444,100 | 1,813 |
| 2004-04-06 | 1,800 | 1,807 | 1,792 | 1,801 | 329,500 | 1,801 |
| 2004-04-05 | 1,807 | 1,807 | 1,791 | 1,796 | 398,700 | 1,796 |
| 2004-04-02 | 1,799 | 1,814 | 1,784 | 1,807 | 314,800 | 1,807 |
| 2004-04-01 | 1,809 | 1,814 | 1,800 | 1,802 | 349,900 | 1,802 |
| 2004-03-31 | 1,818 | 1,822 | 1,805 | 1,822 | 221,400 | 1,822 |
| 2004-03-30 | 1,817 | 1,820 | 1,807 | 1,818 | 192,100 | 1,818 |
| 2004-03-29 | 1,813 | 1,827 | 1,806 | 1,827 | 228,800 | 1,827 |
| 2004-03-26 | 1,835 | 1,835 | 1,805 | 1,812 | 389,600 | 1,812 |
| 2004-03-25 | 1,852 | 1,858 | 1,845 | 1,845 | 487,900 | 1,845 |
| 2004-03-24 | 1,850 | 1,860 | 1,847 | 1,860 | 801,900 | 1,860 |
| 2004-03-23 | 1,850 | 1,854 | 1,845 | 1,851 | 598,000 | 1,851 |
| 2004-03-22 | 1,840 | 1,853 | 1,835 | 1,850 | 462,300 | 1,850 |
| 2004-03-19 | 1,836 | 1,846 | 1,830 | 1,840 | 321,800 | 1,840 |
| 2004-03-18 | 1,831 | 1,839 | 1,826 | 1,838 | 500,600 | 1,838 |
| 2004-03-17 | 1,827 | 1,834 | 1,823 | 1,829 | 386,000 | 1,829 |
| 2004-03-16 | 1,830 | 1,833 | 1,822 | 1,823 | 200,600 | 1,823 |
| 2004-03-15 | 1,829 | 1,833 | 1,823 | 1,825 | 218,700 | 1,825 |
| 2004-03-12 | 1,820 | 1,833 | 1,820 | 1,829 | 496,000 | 1,829 |
| 2004-03-11 | 1,834 | 1,834 | 1,828 | 1,830 | 200,300 | 1,830 |
| 2004-03-10 | 1,834 | 1,837 | 1,825 | 1,831 | 273,000 | 1,831 |
| 2004-03-09 | 1,833 | 1,838 | 1,828 | 1,830 | 153,500 | 1,830 |
| 2004-03-08 | 1,833 | 1,844 | 1,828 | 1,832 | 314,700 | 1,832 |
| 2004-03-05 | 1,830 | 1,835 | 1,827 | 1,833 | 158,700 | 1,833 |
| 2004-03-04 | 1,831 | 1,838 | 1,828 | 1,834 | 163,600 | 1,834 |
| 2004-03-03 | 1,835 | 1,844 | 1,825 | 1,831 | 389,100 | 1,831 |
| 2004-03-02 | 1,831 | 1,847 | 1,820 | 1,847 | 351,000 | 1,847 |
| 2004-03-01 | 1,827 | 1,840 | 1,820 | 1,840 | 302,400 | 1,840 |
| 2004-02-27 | 1,814 | 1,825 | 1,812 | 1,825 | 234,700 | 1,825 |
| 2004-02-26 | 1,806 | 1,815 | 1,806 | 1,815 | 124,900 | 1,815 |
| 2004-02-25 | 1,800 | 1,812 | 1,800 | 1,806 | 118,500 | 1,806 |
| 2004-02-24 | 1,806 | 1,809 | 1,800 | 1,800 | 156,000 | 1,800 |
| 2004-02-23 | 1,811 | 1,814 | 1,805 | 1,805 | 180,900 | 1,805 |
| 2004-02-20 | 1,808 | 1,815 | 1,806 | 1,811 | 170,200 | 1,811 |
| 2004-02-19 | 1,805 | 1,814 | 1,804 | 1,811 | 151,500 | 1,811 |
| 2004-02-18 | 1,810 | 1,814 | 1,805 | 1,805 | 171,300 | 1,805 |
| 2004-02-17 | 1,801 | 1,810 | 1,801 | 1,805 | 130,700 | 1,805 |
| 2004-02-16 | 1,803 | 1,809 | 1,800 | 1,806 | 71,700 | 1,806 |
| 2004-02-13 | 1,806 | 1,810 | 1,800 | 1,805 | 114,200 | 1,805 |
| 2004-02-12 | 1,795 | 1,809 | 1,793 | 1,799 | 217,500 | 1,799 |
| 2004-02-10 | 1,790 | 1,810 | 1,790 | 1,798 | 210,400 | 1,798 |
| 2004-02-09 | 1,802 | 1,802 | 1,786 | 1,786 | 244,300 | 1,786 |
| 2004-02-06 | 1,810 | 1,815 | 1,801 | 1,801 | 149,500 | 1,801 |
| 2004-02-05 | 1,806 | 1,819 | 1,802 | 1,814 | 278,200 | 1,814 |
| 2004-02-04 | 1,806 | 1,814 | 1,794 | 1,794 | 160,100 | 1,794 |
| 2004-02-03 | 1,813 | 1,816 | 1,800 | 1,806 | 154,800 | 1,806 |
| 2004-02-02 | 1,810 | 1,820 | 1,803 | 1,815 | 161,400 | 1,815 |
| 2004-01-30 | 1,800 | 1,810 | 1,793 | 1,794 | 220,200 | 1,794 |
| 2004-01-29 | 1,795 | 1,810 | 1,790 | 1,808 | 192,900 | 1,808 |
| 2004-01-28 | 1,795 | 1,812 | 1,787 | 1,805 | 214,700 | 1,805 |
| 2004-01-27 | 1,794 | 1,808 | 1,790 | 1,790 | 256,200 | 1,790 |
| 2004-01-26 | 1,790 | 1,800 | 1,785 | 1,794 | 129,000 | 1,794 |
| 2004-01-23 | 1,782 | 1,793 | 1,778 | 1,785 | 178,300 | 1,785 |
| 2004-01-22 | 1,775 | 1,788 | 1,773 | 1,784 | 179,100 | 1,784 |
| 2004-01-21 | 1,779 | 1,781 | 1,772 | 1,772 | 128,500 | 1,772 |
| 2004-01-20 | 1,789 | 1,789 | 1,771 | 1,771 | 135,700 | 1,771 |
| 2004-01-19 | 1,789 | 1,792 | 1,780 | 1,780 | 146,300 | 1,780 |
| 2004-01-16 | 1,766 | 1,782 | 1,763 | 1,778 | 183,700 | 1,778 |
| 2004-01-15 | 1,767 | 1,771 | 1,765 | 1,766 | 117,400 | 1,766 |
| 2004-01-14 | 1,770 | 1,774 | 1,765 | 1,766 | 195,500 | 1,766 |
| 2004-01-13 | 1,775 | 1,779 | 1,770 | 1,776 | 189,900 | 1,776 |
| 2004-01-09 | 1,781 | 1,783 | 1,772 | 1,775 | 129,200 | 1,775 |
| 2004-01-08 | 1,777 | 1,791 | 1,777 | 1,783 | 148,900 | 1,783 |
| 2004-01-07 | 1,785 | 1,795 | 1,772 | 1,781 | 187,400 | 1,781 |
| 2004-01-06 | 1,800 | 1,810 | 1,790 | 1,792 | 132,200 | 1,792 |
| 2004-01-05 | 1,797 | 1,810 | 1,792 | 1,796 | 46,600 | 1,796 |
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