9511 沖縄電力(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 | 4,590 | 4,650 | 4,570 | 4,630 | 5,800 | 1,234.03 |
| 2004-12-29 | 4,530 | 4,570 | 4,510 | 4,540 | 7,300 | 1,210.04 |
| 2004-12-28 | 4,630 | 4,630 | 4,550 | 4,580 | 5,300 | 1,220.70 |
| 2004-12-27 | 4,610 | 4,640 | 4,570 | 4,630 | 6,700 | 1,234.03 |
| 2004-12-24 | 4,620 | 4,670 | 4,610 | 4,650 | 16,600 | 1,239.36 |
| 2004-12-22 | 4,600 | 4,640 | 4,590 | 4,610 | 18,700 | 1,228.70 |
| 2004-12-21 | 4,600 | 4,620 | 4,540 | 4,600 | 32,200 | 1,226.03 |
| 2004-12-20 | 4,530 | 4,620 | 4,530 | 4,550 | 32,100 | 1,212.70 |
| 2004-12-17 | 4,430 | 4,530 | 4,430 | 4,480 | 22,000 | 1,194.05 |
| 2004-12-16 | 4,520 | 4,520 | 4,450 | 4,480 | 5,200 | 1,194.05 |
| 2004-12-15 | 4,530 | 4,570 | 4,490 | 4,520 | 8,000 | 1,204.71 |
| 2004-12-14 | 4,420 | 4,530 | 4,420 | 4,530 | 25,500 | 1,207.37 |
| 2004-12-13 | 4,390 | 4,480 | 4,350 | 4,460 | 15,300 | 1,188.72 |
| 2004-12-10 | 4,310 | 4,370 | 4,310 | 4,350 | 49,200 | 1,159.40 |
| 2004-12-09 | 4,440 | 4,470 | 4,400 | 4,410 | 7,200 | 1,175.39 |
| 2004-12-08 | 4,430 | 4,480 | 4,430 | 4,460 | 16,500 | 1,188.72 |
| 2004-12-07 | 4,430 | 4,480 | 4,400 | 4,420 | 17,400 | 1,178.06 |
| 2004-12-06 | 4,490 | 4,490 | 4,400 | 4,420 | 10,800 | 1,178.06 |
| 2004-12-03 | 4,470 | 4,490 | 4,450 | 4,480 | 12,800 | 1,194.05 |
| 2004-12-02 | 4,480 | 4,490 | 4,450 | 4,490 | 19,000 | 1,196.71 |
| 2004-12-01 | 4,320 | 4,430 | 4,320 | 4,430 | 27,400 | 1,180.72 |
| 2004-11-30 | 4,450 | 4,460 | 4,380 | 4,390 | 26,700 | 1,170.06 |
| 2004-11-29 | 4,420 | 4,500 | 4,420 | 4,460 | 20,200 | 1,188.72 |
| 2004-11-26 | 4,450 | 4,490 | 4,450 | 4,460 | 31,500 | 1,188.72 |
| 2004-11-25 | 4,470 | 4,490 | 4,450 | 4,470 | 21,900 | 1,191.38 |
| 2004-11-24 | 4,470 | 4,520 | 4,460 | 4,470 | 26,600 | 1,191.38 |
| 2004-11-22 | 4,480 | 4,530 | 4,460 | 4,470 | 60,800 | 1,191.38 |
| 2004-11-19 | 4,570 | 4,570 | 4,490 | 4,500 | 10,500 | 1,199.38 |
| 2004-11-18 | 4,590 | 4,620 | 4,560 | 4,560 | 20,700 | 1,215.37 |
| 2004-11-17 | 4,620 | 4,660 | 4,530 | 4,550 | 9,000 | 1,212.70 |
| 2004-11-16 | 4,690 | 4,700 | 4,630 | 4,660 | 6,400 | 1,242.02 |
| 2004-11-15 | 4,640 | 4,700 | 4,590 | 4,680 | 7,000 | 1,247.35 |
| 2004-11-12 | 4,640 | 4,670 | 4,550 | 4,600 | 10,300 | 1,226.03 |
| 2004-11-11 | 4,650 | 4,720 | 4,540 | 4,640 | 23,000 | 1,236.69 |
| 2004-11-10 | 4,650 | 4,740 | 4,650 | 4,700 | 27,800 | 1,252.68 |
| 2004-11-09 | 4,750 | 4,750 | 4,720 | 4,750 | 9,800 | 1,266.01 |
| 2004-11-08 | 4,750 | 4,770 | 4,740 | 4,750 | 17,000 | 1,266.01 |
| 2004-11-05 | 4,650 | 4,800 | 4,630 | 4,780 | 42,000 | 1,274.01 |
| 2004-11-04 | 4,620 | 4,640 | 4,580 | 4,630 | 21,100 | 1,234.03 |
| 2004-11-02 | 4,500 | 4,580 | 4,460 | 4,570 | 12,100 | 1,218.03 |
| 2004-11-01 | 4,440 | 4,550 | 4,440 | 4,500 | 6,400 | 1,199.38 |
| 2004-10-29 | 4,470 | 4,480 | 4,420 | 4,480 | 12,900 | 1,194.05 |
| 2004-10-28 | 4,540 | 4,540 | 4,460 | 4,480 | 10,000 | 1,194.05 |
| 2004-10-27 | 4,450 | 4,500 | 4,450 | 4,490 | 10,000 | 1,196.71 |
| 2004-10-26 | 4,420 | 4,460 | 4,420 | 4,450 | 28,800 | 1,186.05 |
| 2004-10-25 | 4,470 | 4,540 | 4,470 | 4,500 | 15,800 | 1,199.38 |
| 2004-10-22 | 4,630 | 4,630 | 4,570 | 4,570 | 37,600 | 1,218.03 |
| 2004-10-21 | 4,650 | 4,690 | 4,620 | 4,630 | 17,300 | 1,234.03 |
| 2004-10-20 | 4,620 | 4,670 | 4,600 | 4,650 | 34,500 | 1,239.36 |
| 2004-10-19 | 4,550 | 4,670 | 4,540 | 4,660 | 26,100 | 1,242.02 |
| 2004-10-18 | 4,510 | 4,550 | 4,510 | 4,550 | 20,800 | 1,212.70 |
| 2004-10-15 | 4,390 | 4,570 | 4,390 | 4,510 | 38,300 | 1,202.04 |
| 2004-10-14 | 4,420 | 4,420 | 4,300 | 4,390 | 30,400 | 1,170.06 |
| 2004-10-13 | 4,460 | 4,490 | 4,410 | 4,470 | 10,500 | 1,191.38 |
| 2004-10-12 | 4,430 | 4,480 | 4,430 | 4,440 | 32,800 | 1,183.39 |
| 2004-10-08 | 4,550 | 4,590 | 4,520 | 4,530 | 21,600 | 1,207.37 |
| 2004-10-07 | 4,560 | 4,580 | 4,540 | 4,550 | 21,700 | 1,212.70 |
| 2004-10-06 | 4,550 | 4,560 | 4,500 | 4,560 | 16,500 | 1,215.37 |
| 2004-10-05 | 4,550 | 4,590 | 4,530 | 4,590 | 8,500 | 1,223.37 |
| 2004-10-04 | 4,530 | 4,600 | 4,530 | 4,580 | 6,900 | 1,220.70 |
| 2004-10-01 | 4,470 | 4,600 | 4,470 | 4,540 | 19,800 | 1,210.04 |
| 2004-09-30 | 4,590 | 4,600 | 4,510 | 4,520 | 7,400 | 1,204.71 |
| 2004-09-29 | 4,590 | 4,600 | 4,570 | 4,580 | 6,500 | 1,220.70 |
| 2004-09-28 | 4,510 | 4,630 | 4,510 | 4,580 | 13,300 | 1,220.70 |
| 2004-09-27 | 4,590 | 4,600 | 4,490 | 4,560 | 9,600 | 1,215.37 |
| 2004-09-24 | 4,680 | 4,680 | 4,610 | 4,640 | 9,800 | 1,236.69 |
| 2004-09-22 | 4,670 | 4,670 | 4,620 | 4,650 | 24,000 | 1,239.36 |
| 2004-09-21 | 4,680 | 4,680 | 4,630 | 4,640 | 19,600 | 1,236.69 |
| 2004-09-17 | 4,660 | 4,660 | 4,610 | 4,640 | 14,400 | 1,236.69 |
| 2004-09-16 | 4,640 | 4,690 | 4,620 | 4,650 | 4,400 | 1,239.36 |
| 2004-09-15 | 4,650 | 4,690 | 4,620 | 4,640 | 8,600 | 1,236.69 |
| 2004-09-14 | 4,710 | 4,710 | 4,670 | 4,700 | 6,600 | 1,252.68 |
| 2004-09-13 | 4,690 | 4,710 | 4,640 | 4,700 | 5,800 | 1,252.68 |
| 2004-09-10 | 4,670 | 4,710 | 4,660 | 4,700 | 40,600 | 1,252.68 |
| 2004-09-09 | 4,700 | 4,740 | 4,700 | 4,720 | 11,500 | 1,258.01 |
| 2004-09-08 | 4,740 | 4,740 | 4,670 | 4,700 | 6,200 | 1,252.68 |
| 2004-09-07 | 4,680 | 4,700 | 4,600 | 4,670 | 7,000 | 1,244.69 |
| 2004-09-06 | 4,650 | 4,730 | 4,620 | 4,700 | 23,400 | 1,252.68 |
| 2004-09-03 | 4,730 | 4,770 | 4,620 | 4,630 | 16,900 | 1,234.03 |
| 2004-09-02 | 4,710 | 4,840 | 4,710 | 4,730 | 14,100 | 1,260.68 |
| 2004-09-01 | 4,730 | 4,760 | 4,720 | 4,740 | 13,800 | 1,263.34 |
| 2004-08-31 | 4,710 | 4,720 | 4,690 | 4,720 | 5,600 | 1,258.01 |
| 2004-08-30 | 4,720 | 4,730 | 4,690 | 4,710 | 6,300 | 1,255.35 |
| 2004-08-27 | 4,720 | 4,720 | 4,690 | 4,710 | 5,700 | 1,255.35 |
| 2004-08-26 | 4,710 | 4,720 | 4,700 | 4,710 | 9,300 | 1,255.35 |
| 2004-08-25 | 4,670 | 4,720 | 4,670 | 4,710 | 15,000 | 1,255.35 |
| 2004-08-24 | 4,730 | 4,730 | 4,650 | 4,690 | 23,400 | 1,250.02 |
| 2004-08-23 | 4,750 | 4,750 | 4,700 | 4,720 | 22,300 | 1,258.01 |
| 2004-08-20 | 4,710 | 4,750 | 4,700 | 4,750 | 9,300 | 1,266.01 |
| 2004-08-19 | 4,750 | 4,770 | 4,680 | 4,730 | 16,700 | 1,260.68 |
| 2004-08-18 | 4,680 | 4,720 | 4,570 | 4,620 | 24,800 | 1,231.36 |
| 2004-08-17 | 4,820 | 4,850 | 4,700 | 4,710 | 45,800 | 1,255.35 |
| 2004-08-16 | 4,600 | 4,830 | 4,600 | 4,810 | 32,700 | 1,282 |
| 2004-08-13 | 4,630 | 4,650 | 4,560 | 4,640 | 18,300 | 1,236.69 |
| 2004-08-12 | 4,590 | 4,640 | 4,550 | 4,630 | 22,200 | 1,234.03 |
| 2004-08-11 | 4,570 | 4,620 | 4,550 | 4,580 | 27,900 | 1,220.70 |
| 2004-08-10 | 4,670 | 4,670 | 4,570 | 4,580 | 15,800 | 1,220.70 |
| 2004-08-09 | 4,610 | 4,690 | 4,610 | 4,660 | 23,400 | 1,242.02 |
| 2004-08-06 | 4,550 | 4,660 | 4,500 | 4,640 | 18,400 | 1,236.69 |
| 2004-08-05 | 4,620 | 4,710 | 4,600 | 4,600 | 15,200 | 1,226.03 |
| 2004-08-04 | 4,670 | 4,720 | 4,570 | 4,670 | 26,000 | 1,244.69 |
| 2004-08-03 | 4,610 | 4,760 | 4,590 | 4,670 | 29,400 | 1,244.69 |
| 2004-08-02 | 4,500 | 4,630 | 4,500 | 4,600 | 23,800 | 1,226.03 |
| 2004-07-30 | 4,450 | 4,550 | 4,440 | 4,550 | 17,500 | 1,212.70 |
| 2004-07-29 | 4,500 | 4,540 | 4,460 | 4,500 | 17,500 | 1,199.38 |
| 2004-07-28 | 4,500 | 4,550 | 4,430 | 4,540 | 39,100 | 1,210.04 |
| 2004-07-27 | 4,340 | 4,530 | 4,320 | 4,500 | 42,000 | 1,199.38 |
| 2004-07-26 | 4,300 | 4,390 | 4,300 | 4,390 | 9,500 | 1,170.06 |
| 2004-07-23 | 4,290 | 4,390 | 4,270 | 4,350 | 8,600 | 1,159.40 |
| 2004-07-22 | 4,200 | 4,320 | 4,200 | 4,290 | 17,000 | 1,143.41 |
| 2004-07-21 | 4,200 | 4,270 | 4,190 | 4,250 | 17,500 | 1,132.75 |
| 2004-07-20 | 4,170 | 4,230 | 4,170 | 4,190 | 10,900 | 1,116.75 |
| 2004-07-16 | 4,250 | 4,280 | 4,180 | 4,270 | 7,700 | 1,138.08 |
| 2004-07-15 | 4,210 | 4,290 | 4,160 | 4,200 | 7,100 | 1,119.42 |
| 2004-07-14 | 4,300 | 4,300 | 4,220 | 4,220 | 7,600 | 1,124.75 |
| 2004-07-13 | 4,300 | 4,300 | 4,210 | 4,220 | 7,700 | 1,124.75 |
| 2004-07-12 | 4,220 | 4,290 | 4,170 | 4,290 | 22,200 | 1,143.41 |
| 2004-07-09 | 4,230 | 4,280 | 4,220 | 4,270 | 9,400 | 1,138.08 |
| 2004-07-08 | 4,330 | 4,330 | 4,230 | 4,280 | 9,000 | 1,140.74 |
| 2004-07-07 | 4,300 | 4,330 | 4,280 | 4,280 | 11,000 | 1,140.74 |
| 2004-07-06 | 4,270 | 4,400 | 4,270 | 4,330 | 17,700 | 1,154.07 |
| 2004-07-05 | 4,310 | 4,340 | 4,220 | 4,300 | 12,600 | 1,146.07 |
| 2004-07-02 | 4,310 | 4,310 | 4,230 | 4,260 | 19,800 | 1,135.41 |
| 2004-07-01 | 4,320 | 4,330 | 4,290 | 4,320 | 15,000 | 1,151.40 |
| 2004-06-30 | 4,340 | 4,350 | 4,300 | 4,350 | 10,300 | 1,159.40 |
| 2004-06-29 | 4,310 | 4,350 | 4,280 | 4,340 | 14,200 | 1,156.73 |
| 2004-06-28 | 4,210 | 4,350 | 4,190 | 4,310 | 16,900 | 1,148.74 |
| 2004-06-25 | 4,220 | 4,230 | 4,180 | 4,190 | 8,700 | 1,116.75 |
| 2004-06-24 | 4,170 | 4,250 | 4,170 | 4,220 | 16,200 | 1,124.75 |
| 2004-06-23 | 4,360 | 4,360 | 4,190 | 4,220 | 25,900 | 1,124.75 |
| 2004-06-22 | 4,350 | 4,380 | 4,340 | 4,360 | 27,100 | 1,162.06 |
| 2004-06-21 | 4,250 | 4,380 | 4,220 | 4,300 | 37,600 | 1,146.07 |
| 2004-06-18 | 4,250 | 4,250 | 4,140 | 4,170 | 28,600 | 1,111.42 |
| 2004-06-17 | 4,240 | 4,260 | 4,200 | 4,230 | 13,300 | 1,127.42 |
| 2004-06-16 | 4,230 | 4,260 | 4,210 | 4,240 | 19,700 | 1,130.08 |
| 2004-06-15 | 4,080 | 4,370 | 4,080 | 4,260 | 90,500 | 1,135.41 |
| 2004-06-14 | 3,970 | 4,020 | 3,950 | 4,000 | 38,000 | 1,066.11 |
| 2004-06-11 | 3,950 | 3,990 | 3,950 | 3,970 | 33,900 | 1,058.12 |
| 2004-06-10 | 3,820 | 3,990 | 3,820 | 3,970 | 22,700 | 1,058.12 |
| 2004-06-09 | 3,920 | 3,970 | 3,910 | 3,970 | 26,000 | 1,058.12 |
| 2004-06-08 | 3,900 | 3,930 | 3,870 | 3,930 | 12,700 | 1,047.46 |
| 2004-06-07 | 3,800 | 3,880 | 3,800 | 3,880 | 17,700 | 1,034.13 |
| 2004-06-04 | 3,660 | 3,800 | 3,640 | 3,800 | 15,200 | 1,012.81 |
| 2004-06-03 | 3,760 | 3,770 | 3,690 | 3,710 | 10,400 | 988.82 |
| 2004-06-02 | 3,700 | 3,750 | 3,690 | 3,750 | 17,400 | 999.48 |
| 2004-06-01 | 3,840 | 3,840 | 3,770 | 3,800 | 27,700 | 1,012.81 |
| 2004-05-31 | 3,840 | 3,840 | 3,800 | 3,800 | 6,800 | 1,012.81 |
| 2004-05-28 | 3,750 | 3,850 | 3,750 | 3,850 | 13,900 | 1,026.13 |
| 2004-05-27 | 3,700 | 3,750 | 3,650 | 3,710 | 34,200 | 988.82 |
| 2004-05-26 | 3,590 | 3,670 | 3,590 | 3,650 | 14,600 | 972.83 |
| 2004-05-25 | 3,530 | 3,580 | 3,480 | 3,580 | 7,200 | 954.17 |
| 2004-05-24 | 3,600 | 3,600 | 3,480 | 3,550 | 6,100 | 946.18 |
| 2004-05-21 | 3,490 | 3,630 | 3,490 | 3,600 | 10,900 | 959.50 |
| 2004-05-20 | 3,590 | 3,590 | 3,490 | 3,490 | 10,200 | 930.18 |
| 2004-05-19 | 3,450 | 3,540 | 3,450 | 3,540 | 12,900 | 943.51 |
| 2004-05-18 | 3,400 | 3,430 | 3,350 | 3,380 | 18,300 | 900.87 |
| 2004-05-17 | 3,630 | 3,630 | 3,490 | 3,490 | 21,300 | 930.18 |
| 2004-05-14 | 3,630 | 3,660 | 3,610 | 3,660 | 12,100 | 975.49 |
| 2004-05-13 | 3,730 | 3,730 | 3,660 | 3,660 | 13,500 | 975.49 |
| 2004-05-12 | 3,660 | 3,770 | 3,630 | 3,760 | 11,800 | 1,002.15 |
| 2004-05-11 | 3,870 | 3,880 | 3,720 | 3,730 | 12,600 | 994.15 |
| 2004-05-10 | 3,700 | 3,880 | 3,650 | 3,770 | 39,600 | 1,004.81 |
| 2004-05-07 | 3,800 | 3,800 | 3,720 | 3,730 | 7,800 | 994.15 |
| 2004-05-06 | 3,850 | 3,850 | 3,710 | 3,800 | 20,000 | 1,012.81 |
| 2004-04-30 | 3,900 | 3,900 | 3,800 | 3,840 | 11,000 | 1,023.47 |
| 2004-04-28 | 3,910 | 3,940 | 3,900 | 3,910 | 16,100 | 1,042.13 |
| 2004-04-27 | 3,870 | 3,920 | 3,860 | 3,900 | 15,200 | 1,039.46 |
| 2004-04-26 | 3,860 | 3,880 | 3,840 | 3,850 | 6,600 | 1,026.13 |
| 2004-04-23 | 3,870 | 3,890 | 3,840 | 3,860 | 6,400 | 1,028.80 |
| 2004-04-22 | 3,900 | 3,900 | 3,860 | 3,880 | 19,400 | 1,034.13 |
| 2004-04-21 | 3,890 | 3,890 | 3,840 | 3,850 | 7,700 | 1,026.13 |
| 2004-04-20 | 3,850 | 3,890 | 3,840 | 3,890 | 17,800 | 1,036.80 |
| 2004-04-19 | 3,850 | 3,880 | 3,800 | 3,880 | 42,200 | 1,034.13 |
| 2004-04-16 | 3,770 | 3,850 | 3,720 | 3,820 | 18,300 | 1,018.14 |
| 2004-04-15 | 3,770 | 3,770 | 3,710 | 3,720 | 8,600 | 991.49 |
| 2004-04-14 | 3,770 | 3,770 | 3,730 | 3,750 | 5,200 | 999.48 |
| 2004-04-13 | 3,740 | 3,770 | 3,720 | 3,740 | 7,800 | 996.82 |
| 2004-04-12 | 3,700 | 3,750 | 3,680 | 3,710 | 30,800 | 988.82 |
| 2004-04-09 | 3,830 | 3,830 | 3,680 | 3,800 | 7,400 | 1,012.81 |
| 2004-04-08 | 3,820 | 3,880 | 3,800 | 3,830 | 21,600 | 1,020.80 |
| 2004-04-07 | 3,840 | 3,850 | 3,800 | 3,850 | 19,600 | 1,026.13 |
| 2004-04-06 | 3,850 | 3,850 | 3,780 | 3,800 | 16,500 | 1,012.81 |
| 2004-04-05 | 3,890 | 3,910 | 3,850 | 3,860 | 17,000 | 1,028.80 |
| 2004-04-02 | 3,970 | 3,970 | 3,880 | 3,890 | 13,300 | 1,036.80 |
| 2004-04-01 | 3,990 | 3,990 | 3,900 | 3,920 | 8,100 | 1,044.79 |
| 2004-03-31 | 3,910 | 3,980 | 3,840 | 3,980 | 30,300 | 1,060.78 |
| 2004-03-30 | 3,870 | 4,020 | 3,870 | 3,910 | 33,500 | 1,042.13 |
| 2004-03-29 | 3,600 | 3,800 | 3,550 | 3,790 | 13,800 | 1,010.14 |
| 2004-03-26 | 3,580 | 3,600 | 3,520 | 3,560 | 5,600 | 948.84 |
| 2004-03-25 | 3,560 | 3,600 | 3,560 | 3,580 | 17,200 | 954.17 |
| 2004-03-24 | 3,570 | 3,600 | 3,560 | 3,560 | 10,500 | 948.84 |
| 2004-03-23 | 3,570 | 3,580 | 3,550 | 3,570 | 7,700 | 951.51 |
| 2004-03-22 | 3,540 | 3,590 | 3,520 | 3,570 | 17,200 | 951.51 |
| 2004-03-19 | 3,480 | 3,550 | 3,450 | 3,540 | 12,500 | 943.51 |
| 2004-03-18 | 3,420 | 3,480 | 3,420 | 3,480 | 8,300 | 927.52 |
| 2004-03-17 | 3,350 | 3,500 | 3,310 | 3,490 | 14,100 | 930.18 |
| 2004-03-16 | 3,380 | 3,410 | 3,370 | 3,400 | 4,900 | 906.20 |
| 2004-03-15 | 3,420 | 3,430 | 3,320 | 3,380 | 11,500 | 900.87 |
| 2004-03-12 | 3,380 | 3,430 | 3,380 | 3,420 | 23,100 | 911.53 |
| 2004-03-11 | 3,490 | 3,540 | 3,470 | 3,480 | 18,400 | 927.52 |
| 2004-03-10 | 3,380 | 3,510 | 3,380 | 3,470 | 27,700 | 924.85 |
| 2004-03-09 | 3,560 | 3,560 | 3,520 | 3,530 | 6,600 | 940.85 |
| 2004-03-08 | 3,540 | 3,600 | 3,520 | 3,540 | 11,000 | 943.51 |
| 2004-03-05 | 3,500 | 3,570 | 3,500 | 3,540 | 11,100 | 943.51 |
| 2004-03-04 | 3,510 | 3,590 | 3,510 | 3,530 | 8,700 | 940.85 |
| 2004-03-03 | 3,550 | 3,560 | 3,530 | 3,530 | 4,500 | 940.85 |
| 2004-03-02 | 3,530 | 3,550 | 3,510 | 3,550 | 9,100 | 946.18 |
| 2004-03-01 | 3,490 | 3,560 | 3,490 | 3,540 | 12,900 | 943.51 |
| 2004-02-27 | 3,500 | 3,570 | 3,420 | 3,540 | 19,400 | 943.51 |
| 2004-02-26 | 3,380 | 3,470 | 3,370 | 3,470 | 12,800 | 924.85 |
| 2004-02-25 | 3,310 | 3,380 | 3,310 | 3,360 | 5,700 | 895.54 |
| 2004-02-24 | 3,320 | 3,340 | 3,300 | 3,300 | 6,400 | 879.54 |
| 2004-02-23 | 3,310 | 3,340 | 3,300 | 3,300 | 3,400 | 879.54 |
| 2004-02-20 | 3,300 | 3,310 | 3,270 | 3,290 | 5,400 | 876.88 |
| 2004-02-19 | 3,280 | 3,340 | 3,280 | 3,300 | 10,400 | 879.54 |
| 2004-02-18 | 3,350 | 3,350 | 3,300 | 3,320 | 16,500 | 884.87 |
| 2004-02-17 | 3,300 | 3,350 | 3,290 | 3,310 | 22,700 | 882.21 |
| 2004-02-16 | 3,320 | 3,390 | 3,300 | 3,370 | 12,900 | 898.20 |
| 2004-02-13 | 3,450 | 3,450 | 3,340 | 3,370 | 31,100 | 898.20 |
| 2004-02-12 | 3,200 | 3,500 | 3,200 | 3,410 | 58,100 | 908.86 |
| 2004-02-10 | 3,040 | 3,180 | 3,040 | 3,160 | 57,800 | 842.23 |
| 2004-02-09 | 3,000 | 3,050 | 3,000 | 3,040 | 4,500 | 810.25 |
| 2004-02-06 | 3,050 | 3,050 | 2,980 | 2,995 | 9,200 | 798.25 |
| 2004-02-05 | 3,030 | 3,060 | 3,020 | 3,040 | 6,500 | 810.25 |
| 2004-02-04 | 3,000 | 3,100 | 3,000 | 3,030 | 29,200 | 807.58 |
| 2004-02-03 | 3,000 | 3,030 | 2,970 | 3,020 | 17,900 | 804.92 |
| 2004-02-02 | 2,990 | 3,000 | 2,975 | 2,980 | 6,600 | 794.26 |
| 2004-01-30 | 2,985 | 2,985 | 2,945 | 2,945 | 6,900 | 784.93 |
| 2004-01-29 | 2,950 | 3,000 | 2,945 | 2,945 | 11,100 | 784.93 |
| 2004-01-28 | 2,940 | 2,960 | 2,940 | 2,950 | 4,700 | 786.26 |
| 2004-01-27 | 2,960 | 2,975 | 2,935 | 2,935 | 5,200 | 782.26 |
| 2004-01-26 | 2,930 | 2,985 | 2,925 | 2,960 | 5,800 | 788.92 |
| 2004-01-23 | 2,970 | 2,970 | 2,925 | 2,925 | 3,800 | 779.60 |
| 2004-01-22 | 2,970 | 2,970 | 2,930 | 2,945 | 8,300 | 784.93 |
| 2004-01-21 | 2,930 | 2,975 | 2,925 | 2,930 | 3,500 | 780.93 |
| 2004-01-20 | 2,995 | 3,000 | 2,970 | 2,970 | 11,100 | 791.59 |
| 2004-01-19 | 2,975 | 2,985 | 2,930 | 2,970 | 7,700 | 791.59 |
| 2004-01-16 | 2,960 | 2,965 | 2,925 | 2,945 | 5,200 | 784.93 |
| 2004-01-15 | 2,985 | 2,990 | 2,955 | 2,955 | 4,300 | 787.59 |
| 2004-01-14 | 2,955 | 2,995 | 2,955 | 2,985 | 2,700 | 795.59 |
| 2004-01-13 | 3,000 | 3,020 | 3,000 | 3,010 | 9,100 | 802.25 |
| 2004-01-09 | 3,030 | 3,030 | 2,985 | 3,000 | 7,600 | 799.59 |
| 2004-01-08 | 2,985 | 3,020 | 2,985 | 3,000 | 4,100 | 799.59 |
| 2004-01-07 | 2,990 | 2,990 | 2,950 | 2,985 | 2,200 | 795.59 |
| 2004-01-06 | 2,995 | 3,020 | 2,990 | 2,990 | 4,300 | 796.92 |
| 2004-01-05 | 3,000 | 3,010 | 3,000 | 3,000 | 3,700 | 799.59 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株