9602 東宝(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 | 1,610 | 1,619 | 1,605 | 1,619 | 65,200 | 1,619 |
| 2004-12-29 | 1,600 | 1,610 | 1,594 | 1,604 | 96,400 | 1,604 |
| 2004-12-28 | 1,590 | 1,607 | 1,585 | 1,601 | 137,000 | 1,601 |
| 2004-12-27 | 1,598 | 1,600 | 1,579 | 1,585 | 115,100 | 1,585 |
| 2004-12-24 | 1,589 | 1,600 | 1,589 | 1,593 | 175,500 | 1,593 |
| 2004-12-22 | 1,575 | 1,580 | 1,573 | 1,579 | 106,600 | 1,579 |
| 2004-12-21 | 1,578 | 1,583 | 1,566 | 1,566 | 234,800 | 1,566 |
| 2004-12-20 | 1,565 | 1,585 | 1,550 | 1,565 | 399,300 | 1,565 |
| 2004-12-17 | 1,580 | 1,599 | 1,574 | 1,585 | 166,700 | 1,585 |
| 2004-12-16 | 1,572 | 1,591 | 1,569 | 1,573 | 246,500 | 1,573 |
| 2004-12-15 | 1,594 | 1,600 | 1,587 | 1,600 | 150,700 | 1,600 |
| 2004-12-14 | 1,581 | 1,594 | 1,570 | 1,594 | 144,500 | 1,594 |
| 2004-12-13 | 1,570 | 1,582 | 1,570 | 1,575 | 142,100 | 1,575 |
| 2004-12-10 | 1,585 | 1,596 | 1,565 | 1,566 | 378,800 | 1,566 |
| 2004-12-09 | 1,591 | 1,597 | 1,562 | 1,563 | 278,800 | 1,563 |
| 2004-12-08 | 1,582 | 1,599 | 1,582 | 1,599 | 188,800 | 1,599 |
| 2004-12-07 | 1,601 | 1,605 | 1,590 | 1,590 | 243,200 | 1,590 |
| 2004-12-06 | 1,626 | 1,628 | 1,597 | 1,602 | 272,600 | 1,602 |
| 2004-12-03 | 1,638 | 1,645 | 1,625 | 1,635 | 109,800 | 1,635 |
| 2004-12-02 | 1,637 | 1,644 | 1,627 | 1,632 | 164,500 | 1,632 |
| 2004-12-01 | 1,620 | 1,633 | 1,605 | 1,623 | 196,200 | 1,623 |
| 2004-11-30 | 1,645 | 1,650 | 1,631 | 1,650 | 119,800 | 1,650 |
| 2004-11-29 | 1,636 | 1,660 | 1,634 | 1,660 | 157,800 | 1,660 |
| 2004-11-26 | 1,669 | 1,669 | 1,630 | 1,632 | 284,300 | 1,632 |
| 2004-11-25 | 1,642 | 1,668 | 1,640 | 1,656 | 548,400 | 1,656 |
| 2004-11-24 | 1,650 | 1,653 | 1,621 | 1,625 | 487,300 | 1,625 |
| 2004-11-22 | 1,629 | 1,631 | 1,589 | 1,603 | 240,600 | 1,603 |
| 2004-11-19 | 1,619 | 1,636 | 1,618 | 1,628 | 192,700 | 1,628 |
| 2004-11-18 | 1,627 | 1,635 | 1,603 | 1,610 | 132,600 | 1,610 |
| 2004-11-17 | 1,635 | 1,640 | 1,607 | 1,607 | 282,100 | 1,607 |
| 2004-11-16 | 1,630 | 1,650 | 1,625 | 1,644 | 346,700 | 1,644 |
| 2004-11-15 | 1,609 | 1,628 | 1,609 | 1,628 | 180,800 | 1,628 |
| 2004-11-12 | 1,590 | 1,610 | 1,581 | 1,609 | 211,200 | 1,609 |
| 2004-11-11 | 1,596 | 1,596 | 1,574 | 1,575 | 90,300 | 1,575 |
| 2004-11-10 | 1,598 | 1,599 | 1,589 | 1,595 | 134,400 | 1,595 |
| 2004-11-09 | 1,590 | 1,597 | 1,573 | 1,594 | 189,100 | 1,594 |
| 2004-11-08 | 1,599 | 1,599 | 1,580 | 1,583 | 151,800 | 1,583 |
| 2004-11-05 | 1,590 | 1,600 | 1,589 | 1,599 | 131,900 | 1,599 |
| 2004-11-04 | 1,576 | 1,588 | 1,571 | 1,571 | 128,300 | 1,571 |
| 2004-11-02 | 1,554 | 1,583 | 1,550 | 1,575 | 197,700 | 1,575 |
| 2004-11-01 | 1,528 | 1,544 | 1,512 | 1,535 | 138,000 | 1,535 |
| 2004-10-29 | 1,521 | 1,547 | 1,510 | 1,527 | 284,200 | 1,527 |
| 2004-10-28 | 1,545 | 1,556 | 1,537 | 1,545 | 195,700 | 1,545 |
| 2004-10-27 | 1,550 | 1,551 | 1,533 | 1,533 | 172,900 | 1,533 |
| 2004-10-26 | 1,570 | 1,570 | 1,540 | 1,553 | 212,300 | 1,553 |
| 2004-10-25 | 1,562 | 1,574 | 1,556 | 1,571 | 223,500 | 1,571 |
| 2004-10-22 | 1,573 | 1,583 | 1,561 | 1,561 | 162,400 | 1,561 |
| 2004-10-21 | 1,580 | 1,588 | 1,565 | 1,573 | 109,000 | 1,573 |
| 2004-10-20 | 1,605 | 1,605 | 1,572 | 1,582 | 208,600 | 1,582 |
| 2004-10-19 | 1,580 | 1,610 | 1,572 | 1,595 | 198,900 | 1,595 |
| 2004-10-18 | 1,565 | 1,585 | 1,562 | 1,569 | 98,400 | 1,569 |
| 2004-10-15 | 1,574 | 1,580 | 1,564 | 1,565 | 104,200 | 1,565 |
| 2004-10-14 | 1,576 | 1,587 | 1,572 | 1,574 | 96,500 | 1,574 |
| 2004-10-13 | 1,586 | 1,596 | 1,577 | 1,587 | 93,500 | 1,587 |
| 2004-10-12 | 1,603 | 1,619 | 1,596 | 1,596 | 87,000 | 1,596 |
| 2004-10-08 | 1,625 | 1,628 | 1,606 | 1,620 | 84,400 | 1,620 |
| 2004-10-07 | 1,625 | 1,630 | 1,618 | 1,623 | 176,400 | 1,623 |
| 2004-10-06 | 1,619 | 1,623 | 1,602 | 1,622 | 136,000 | 1,622 |
| 2004-10-05 | 1,609 | 1,620 | 1,603 | 1,620 | 163,300 | 1,620 |
| 2004-10-04 | 1,599 | 1,616 | 1,583 | 1,608 | 183,000 | 1,608 |
| 2004-10-01 | 1,567 | 1,595 | 1,567 | 1,593 | 112,100 | 1,593 |
| 2004-09-30 | 1,574 | 1,584 | 1,552 | 1,565 | 226,400 | 1,565 |
| 2004-09-29 | 1,534 | 1,577 | 1,534 | 1,555 | 167,600 | 1,555 |
| 2004-09-28 | 1,568 | 1,580 | 1,556 | 1,558 | 228,500 | 1,558 |
| 2004-09-27 | 1,570 | 1,570 | 1,528 | 1,568 | 168,600 | 1,568 |
| 2004-09-24 | 1,570 | 1,584 | 1,550 | 1,570 | 172,700 | 1,570 |
| 2004-09-22 | 1,594 | 1,596 | 1,570 | 1,584 | 116,500 | 1,584 |
| 2004-09-21 | 1,597 | 1,602 | 1,584 | 1,589 | 160,800 | 1,589 |
| 2004-09-17 | 1,600 | 1,600 | 1,590 | 1,594 | 92,900 | 1,594 |
| 2004-09-16 | 1,608 | 1,609 | 1,586 | 1,593 | 289,600 | 1,593 |
| 2004-09-15 | 1,608 | 1,625 | 1,580 | 1,600 | 448,600 | 1,600 |
| 2004-09-14 | 1,578 | 1,640 | 1,564 | 1,592 | 798,700 | 1,592 |
| 2004-09-13 | 1,570 | 1,578 | 1,553 | 1,568 | 189,600 | 1,568 |
| 2004-09-10 | 1,570 | 1,588 | 1,563 | 1,569 | 440,700 | 1,569 |
| 2004-09-09 | 1,592 | 1,592 | 1,568 | 1,573 | 97,300 | 1,573 |
| 2004-09-08 | 1,590 | 1,597 | 1,585 | 1,587 | 167,600 | 1,587 |
| 2004-09-07 | 1,583 | 1,587 | 1,571 | 1,581 | 211,000 | 1,581 |
| 2004-09-06 | 1,570 | 1,587 | 1,566 | 1,579 | 228,200 | 1,579 |
| 2004-09-03 | 1,585 | 1,585 | 1,564 | 1,564 | 96,800 | 1,564 |
| 2004-09-02 | 1,578 | 1,584 | 1,565 | 1,580 | 107,800 | 1,580 |
| 2004-09-01 | 1,585 | 1,585 | 1,575 | 1,577 | 137,600 | 1,577 |
| 2004-08-31 | 1,575 | 1,580 | 1,563 | 1,570 | 142,500 | 1,570 |
| 2004-08-30 | 1,580 | 1,597 | 1,580 | 1,593 | 74,000 | 1,593 |
| 2004-08-27 | 1,582 | 1,590 | 1,567 | 1,590 | 191,000 | 1,590 |
| 2004-08-26 | 1,595 | 1,598 | 1,581 | 1,588 | 223,500 | 1,588 |
| 2004-08-25 | 1,587 | 1,616 | 1,584 | 1,604 | 1,095,400 | 1,604 |
| 2004-08-24 | 1,583 | 1,596 | 1,580 | 1,591 | 248,100 | 1,591 |
| 2004-08-23 | 1,585 | 1,598 | 1,580 | 1,580 | 184,300 | 1,580 |
| 2004-08-20 | 1,575 | 1,580 | 1,570 | 1,578 | 101,900 | 1,578 |
| 2004-08-19 | 1,575 | 1,577 | 1,560 | 1,573 | 117,900 | 1,573 |
| 2004-08-18 | 1,574 | 1,581 | 1,545 | 1,564 | 262,900 | 1,564 |
| 2004-08-17 | 1,583 | 1,583 | 1,563 | 1,571 | 143,500 | 1,571 |
| 2004-08-16 | 1,593 | 1,593 | 1,565 | 1,575 | 169,600 | 1,575 |
| 2004-08-13 | 1,594 | 1,603 | 1,581 | 1,581 | 182,300 | 1,581 |
| 2004-08-12 | 1,605 | 1,605 | 1,590 | 1,593 | 110,800 | 1,593 |
| 2004-08-11 | 1,590 | 1,604 | 1,587 | 1,604 | 131,900 | 1,604 |
| 2004-08-10 | 1,584 | 1,595 | 1,571 | 1,589 | 111,600 | 1,589 |
| 2004-08-09 | 1,572 | 1,586 | 1,570 | 1,586 | 113,600 | 1,586 |
| 2004-08-06 | 1,588 | 1,590 | 1,575 | 1,580 | 177,500 | 1,580 |
| 2004-08-05 | 1,597 | 1,599 | 1,586 | 1,589 | 142,300 | 1,589 |
| 2004-08-04 | 1,600 | 1,601 | 1,571 | 1,590 | 230,500 | 1,590 |
| 2004-08-03 | 1,622 | 1,633 | 1,587 | 1,608 | 241,600 | 1,608 |
| 2004-08-02 | 1,597 | 1,629 | 1,593 | 1,621 | 309,700 | 1,621 |
| 2004-07-30 | 1,594 | 1,620 | 1,590 | 1,615 | 428,800 | 1,615 |
| 2004-07-29 | 1,572 | 1,585 | 1,570 | 1,578 | 155,200 | 1,578 |
| 2004-07-28 | 1,600 | 1,600 | 1,570 | 1,571 | 273,400 | 1,571 |
| 2004-07-27 | 1,600 | 1,601 | 1,588 | 1,589 | 289,000 | 1,589 |
| 2004-07-26 | 1,613 | 1,614 | 1,596 | 1,600 | 144,600 | 1,600 |
| 2004-07-23 | 1,599 | 1,604 | 1,592 | 1,595 | 126,700 | 1,595 |
| 2004-07-22 | 1,600 | 1,608 | 1,598 | 1,599 | 166,600 | 1,599 |
| 2004-07-21 | 1,605 | 1,618 | 1,601 | 1,612 | 258,300 | 1,612 |
| 2004-07-20 | 1,594 | 1,604 | 1,583 | 1,600 | 233,500 | 1,600 |
| 2004-07-16 | 1,587 | 1,590 | 1,570 | 1,589 | 177,700 | 1,589 |
| 2004-07-15 | 1,588 | 1,594 | 1,546 | 1,570 | 241,900 | 1,570 |
| 2004-07-14 | 1,610 | 1,613 | 1,585 | 1,589 | 220,000 | 1,589 |
| 2004-07-13 | 1,602 | 1,602 | 1,582 | 1,597 | 137,800 | 1,597 |
| 2004-07-12 | 1,580 | 1,605 | 1,571 | 1,602 | 247,200 | 1,602 |
| 2004-07-09 | 1,535 | 1,570 | 1,535 | 1,570 | 233,300 | 1,570 |
| 2004-07-08 | 1,538 | 1,554 | 1,528 | 1,533 | 211,100 | 1,533 |
| 2004-07-07 | 1,552 | 1,558 | 1,528 | 1,537 | 149,800 | 1,537 |
| 2004-07-06 | 1,570 | 1,576 | 1,551 | 1,552 | 204,100 | 1,552 |
| 2004-07-05 | 1,592 | 1,599 | 1,572 | 1,572 | 270,100 | 1,572 |
| 2004-07-02 | 1,597 | 1,607 | 1,590 | 1,598 | 262,900 | 1,598 |
| 2004-07-01 | 1,609 | 1,609 | 1,590 | 1,599 | 398,200 | 1,599 |
| 2004-06-30 | 1,580 | 1,593 | 1,574 | 1,586 | 342,500 | 1,586 |
| 2004-06-29 | 1,600 | 1,610 | 1,580 | 1,583 | 358,700 | 1,583 |
| 2004-06-28 | 1,615 | 1,617 | 1,591 | 1,600 | 377,100 | 1,600 |
| 2004-06-25 | 1,628 | 1,628 | 1,612 | 1,623 | 93,700 | 1,623 |
| 2004-06-24 | 1,623 | 1,634 | 1,618 | 1,620 | 141,300 | 1,620 |
| 2004-06-23 | 1,647 | 1,647 | 1,618 | 1,627 | 127,700 | 1,627 |
| 2004-06-22 | 1,624 | 1,633 | 1,622 | 1,626 | 77,100 | 1,626 |
| 2004-06-21 | 1,634 | 1,665 | 1,625 | 1,625 | 191,300 | 1,625 |
| 2004-06-18 | 1,620 | 1,635 | 1,601 | 1,608 | 166,400 | 1,608 |
| 2004-06-17 | 1,613 | 1,623 | 1,608 | 1,620 | 104,900 | 1,620 |
| 2004-06-16 | 1,605 | 1,645 | 1,605 | 1,620 | 132,000 | 1,620 |
| 2004-06-15 | 1,618 | 1,634 | 1,611 | 1,611 | 116,300 | 1,611 |
| 2004-06-14 | 1,630 | 1,638 | 1,623 | 1,625 | 71,100 | 1,625 |
| 2004-06-11 | 1,614 | 1,650 | 1,614 | 1,636 | 454,200 | 1,636 |
| 2004-06-10 | 1,645 | 1,650 | 1,630 | 1,644 | 116,200 | 1,644 |
| 2004-06-09 | 1,649 | 1,654 | 1,626 | 1,633 | 138,600 | 1,633 |
| 2004-06-08 | 1,650 | 1,658 | 1,640 | 1,649 | 155,500 | 1,649 |
| 2004-06-07 | 1,618 | 1,650 | 1,609 | 1,639 | 249,500 | 1,639 |
| 2004-06-04 | 1,614 | 1,622 | 1,590 | 1,612 | 101,200 | 1,612 |
| 2004-06-03 | 1,630 | 1,649 | 1,590 | 1,598 | 235,100 | 1,598 |
| 2004-06-02 | 1,640 | 1,649 | 1,624 | 1,649 | 136,300 | 1,649 |
| 2004-06-01 | 1,630 | 1,640 | 1,620 | 1,632 | 111,200 | 1,632 |
| 2004-05-31 | 1,610 | 1,633 | 1,591 | 1,633 | 138,300 | 1,633 |
| 2004-05-28 | 1,603 | 1,631 | 1,587 | 1,587 | 300,000 | 1,587 |
| 2004-05-27 | 1,590 | 1,627 | 1,590 | 1,608 | 238,800 | 1,608 |
| 2004-05-26 | 1,578 | 1,604 | 1,561 | 1,585 | 181,600 | 1,585 |
| 2004-05-25 | 1,580 | 1,587 | 1,550 | 1,568 | 291,600 | 1,568 |
| 2004-05-24 | 1,605 | 1,610 | 1,591 | 1,591 | 165,200 | 1,591 |
| 2004-05-21 | 1,587 | 1,598 | 1,566 | 1,577 | 127,300 | 1,577 |
| 2004-05-20 | 1,563 | 1,615 | 1,552 | 1,581 | 215,700 | 1,581 |
| 2004-05-19 | 1,559 | 1,584 | 1,536 | 1,584 | 182,300 | 1,584 |
| 2004-05-18 | 1,515 | 1,559 | 1,515 | 1,544 | 312,800 | 1,544 |
| 2004-05-17 | 1,566 | 1,566 | 1,540 | 1,542 | 270,300 | 1,542 |
| 2004-05-14 | 1,580 | 1,587 | 1,565 | 1,566 | 273,400 | 1,566 |
| 2004-05-13 | 1,615 | 1,615 | 1,587 | 1,590 | 192,400 | 1,590 |
| 2004-05-12 | 1,625 | 1,626 | 1,585 | 1,614 | 300,500 | 1,614 |
| 2004-05-11 | 1,593 | 1,620 | 1,580 | 1,607 | 300,200 | 1,607 |
| 2004-05-10 | 1,650 | 1,654 | 1,580 | 1,592 | 433,800 | 1,592 |
| 2004-05-07 | 1,675 | 1,675 | 1,646 | 1,656 | 264,800 | 1,656 |
| 2004-05-06 | 1,680 | 1,682 | 1,646 | 1,665 | 282,500 | 1,665 |
| 2004-04-30 | 1,715 | 1,716 | 1,681 | 1,682 | 355,000 | 1,682 |
| 2004-04-28 | 1,720 | 1,743 | 1,717 | 1,717 | 243,600 | 1,717 |
| 2004-04-27 | 1,719 | 1,743 | 1,715 | 1,719 | 189,300 | 1,719 |
| 2004-04-26 | 1,725 | 1,730 | 1,715 | 1,722 | 131,900 | 1,722 |
| 2004-04-23 | 1,730 | 1,748 | 1,730 | 1,748 | 141,000 | 1,748 |
| 2004-04-22 | 1,730 | 1,737 | 1,705 | 1,730 | 146,700 | 1,730 |
| 2004-04-21 | 1,737 | 1,737 | 1,705 | 1,711 | 105,300 | 1,711 |
| 2004-04-20 | 1,706 | 1,735 | 1,702 | 1,726 | 316,100 | 1,726 |
| 2004-04-19 | 1,767 | 1,790 | 1,710 | 1,719 | 282,400 | 1,719 |
| 2004-04-16 | 1,770 | 1,790 | 1,761 | 1,767 | 166,000 | 1,767 |
| 2004-04-15 | 1,798 | 1,799 | 1,737 | 1,741 | 167,200 | 1,741 |
| 2004-04-14 | 1,800 | 1,800 | 1,785 | 1,795 | 161,000 | 1,795 |
| 2004-04-13 | 1,775 | 1,799 | 1,774 | 1,799 | 184,400 | 1,799 |
| 2004-04-12 | 1,753 | 1,767 | 1,745 | 1,760 | 96,300 | 1,760 |
| 2004-04-09 | 1,768 | 1,768 | 1,734 | 1,754 | 129,000 | 1,754 |
| 2004-04-08 | 1,729 | 1,773 | 1,729 | 1,771 | 190,400 | 1,771 |
| 2004-04-07 | 1,763 | 1,766 | 1,751 | 1,759 | 175,900 | 1,759 |
| 2004-04-06 | 1,759 | 1,762 | 1,737 | 1,762 | 121,500 | 1,762 |
| 2004-04-05 | 1,764 | 1,765 | 1,746 | 1,759 | 203,800 | 1,759 |
| 2004-04-02 | 1,746 | 1,764 | 1,736 | 1,755 | 237,900 | 1,755 |
| 2004-04-01 | 1,730 | 1,748 | 1,701 | 1,736 | 434,100 | 1,736 |
| 2004-03-31 | 1,739 | 1,741 | 1,694 | 1,710 | 385,200 | 1,710 |
| 2004-03-30 | 1,772 | 1,772 | 1,736 | 1,760 | 274,900 | 1,760 |
| 2004-03-29 | 1,760 | 1,789 | 1,757 | 1,771 | 220,100 | 1,771 |
| 2004-03-26 | 1,735 | 1,760 | 1,707 | 1,758 | 323,000 | 1,758 |
| 2004-03-25 | 1,679 | 1,729 | 1,667 | 1,726 | 419,300 | 1,726 |
| 2004-03-24 | 1,660 | 1,684 | 1,639 | 1,678 | 349,300 | 1,678 |
| 2004-03-23 | 1,659 | 1,680 | 1,640 | 1,663 | 253,700 | 1,663 |
| 2004-03-22 | 1,651 | 1,663 | 1,638 | 1,648 | 367,400 | 1,648 |
| 2004-03-19 | 1,694 | 1,694 | 1,662 | 1,663 | 135,400 | 1,663 |
| 2004-03-18 | 1,678 | 1,699 | 1,675 | 1,694 | 340,000 | 1,694 |
| 2004-03-17 | 1,646 | 1,669 | 1,643 | 1,661 | 224,500 | 1,661 |
| 2004-03-16 | 1,645 | 1,665 | 1,643 | 1,655 | 186,600 | 1,655 |
| 2004-03-15 | 1,638 | 1,658 | 1,636 | 1,636 | 177,800 | 1,636 |
| 2004-03-12 | 1,670 | 1,670 | 1,644 | 1,656 | 569,500 | 1,656 |
| 2004-03-11 | 1,672 | 1,672 | 1,645 | 1,655 | 365,400 | 1,655 |
| 2004-03-10 | 1,650 | 1,678 | 1,648 | 1,672 | 361,500 | 1,672 |
| 2004-03-09 | 1,669 | 1,669 | 1,605 | 1,650 | 325,200 | 1,650 |
| 2004-03-08 | 1,648 | 1,685 | 1,648 | 1,677 | 507,300 | 1,677 |
| 2004-03-05 | 1,650 | 1,659 | 1,615 | 1,648 | 315,100 | 1,648 |
| 2004-03-04 | 1,635 | 1,638 | 1,600 | 1,620 | 285,700 | 1,620 |
| 2004-03-03 | 1,599 | 1,622 | 1,597 | 1,619 | 508,900 | 1,619 |
| 2004-03-02 | 1,581 | 1,600 | 1,570 | 1,597 | 441,900 | 1,597 |
| 2004-03-01 | 1,560 | 1,585 | 1,550 | 1,580 | 444,700 | 1,580 |
| 2004-02-27 | 1,514 | 1,589 | 1,512 | 1,568 | 605,700 | 1,568 |
| 2004-02-26 | 1,510 | 1,515 | 1,507 | 1,510 | 211,100 | 1,510 |
| 2004-02-25 | 1,491 | 1,515 | 1,490 | 1,508 | 574,200 | 1,508 |
| 2004-02-24 | 1,479 | 1,493 | 1,477 | 1,487 | 491,200 | 1,487 |
| 2004-02-23 | 1,468 | 1,485 | 1,465 | 1,485 | 889,200 | 1,485 |
| 2004-02-20 | 1,460 | 1,468 | 1,459 | 1,468 | 225,600 | 1,468 |
| 2004-02-19 | 1,468 | 1,470 | 1,458 | 1,459 | 240,000 | 1,459 |
| 2004-02-18 | 1,478 | 1,490 | 1,460 | 1,470 | 211,300 | 1,470 |
| 2004-02-17 | 1,470 | 1,473 | 1,461 | 1,470 | 85,500 | 1,470 |
| 2004-02-16 | 1,474 | 1,475 | 1,461 | 1,461 | 74,100 | 1,461 |
| 2004-02-13 | 1,465 | 1,476 | 1,460 | 1,471 | 219,800 | 1,471 |
| 2004-02-12 | 1,443 | 1,461 | 1,440 | 1,460 | 250,200 | 1,460 |
| 2004-02-10 | 1,452 | 1,465 | 1,438 | 1,445 | 178,300 | 1,445 |
| 2004-02-09 | 1,456 | 1,465 | 1,445 | 1,451 | 172,600 | 1,451 |
| 2004-02-06 | 1,434 | 1,448 | 1,432 | 1,446 | 215,400 | 1,446 |
| 2004-02-05 | 1,440 | 1,440 | 1,431 | 1,439 | 233,900 | 1,439 |
| 2004-02-04 | 1,449 | 1,454 | 1,441 | 1,450 | 221,200 | 1,450 |
| 2004-02-03 | 1,456 | 1,466 | 1,437 | 1,449 | 229,700 | 1,449 |
| 2004-02-02 | 1,453 | 1,483 | 1,453 | 1,465 | 270,300 | 1,465 |
| 2004-01-30 | 1,461 | 1,466 | 1,430 | 1,433 | 236,200 | 1,433 |
| 2004-01-29 | 1,455 | 1,460 | 1,450 | 1,460 | 250,100 | 1,460 |
| 2004-01-28 | 1,450 | 1,457 | 1,437 | 1,450 | 153,700 | 1,450 |
| 2004-01-27 | 1,453 | 1,455 | 1,434 | 1,450 | 187,100 | 1,450 |
| 2004-01-26 | 1,450 | 1,459 | 1,446 | 1,452 | 254,700 | 1,452 |
| 2004-01-23 | 1,420 | 1,468 | 1,415 | 1,451 | 396,500 | 1,451 |
| 2004-01-22 | 1,411 | 1,445 | 1,400 | 1,445 | 273,000 | 1,445 |
| 2004-01-21 | 1,386 | 1,415 | 1,384 | 1,410 | 209,800 | 1,410 |
| 2004-01-20 | 1,410 | 1,419 | 1,395 | 1,395 | 210,600 | 1,395 |
| 2004-01-19 | 1,385 | 1,395 | 1,375 | 1,390 | 132,500 | 1,390 |
| 2004-01-16 | 1,371 | 1,384 | 1,371 | 1,384 | 105,900 | 1,384 |
| 2004-01-15 | 1,385 | 1,387 | 1,375 | 1,375 | 152,000 | 1,375 |
| 2004-01-14 | 1,387 | 1,387 | 1,380 | 1,384 | 199,800 | 1,384 |
| 2004-01-13 | 1,375 | 1,397 | 1,375 | 1,387 | 194,800 | 1,387 |
| 2004-01-09 | 1,370 | 1,379 | 1,366 | 1,379 | 158,500 | 1,379 |
| 2004-01-08 | 1,378 | 1,388 | 1,372 | 1,375 | 121,300 | 1,375 |
| 2004-01-07 | 1,383 | 1,383 | 1,362 | 1,382 | 111,300 | 1,382 |
| 2004-01-06 | 1,377 | 1,384 | 1,371 | 1,372 | 91,200 | 1,372 |
| 2004-01-05 | 1,372 | 1,384 | 1,367 | 1,376 | 66,700 | 1,376 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
