9735 セコム(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 | 4,100 | 4,120 | 4,080 | 4,100 | 362,000 | 4,100 |
| 2004-12-29 | 4,070 | 4,100 | 4,050 | 4,050 | 730,000 | 4,050 |
| 2004-12-28 | 4,000 | 4,050 | 4,000 | 4,050 | 423,000 | 4,050 |
| 2004-12-27 | 4,020 | 4,050 | 4,000 | 4,010 | 480,500 | 4,010 |
| 2004-12-24 | 4,000 | 4,010 | 3,990 | 4,010 | 917,000 | 4,010 |
| 2004-12-22 | 3,990 | 4,000 | 3,970 | 3,970 | 580,000 | 3,970 |
| 2004-12-21 | 3,980 | 4,010 | 3,960 | 3,960 | 599,500 | 3,960 |
| 2004-12-20 | 4,010 | 4,020 | 3,970 | 4,000 | 621,500 | 4,000 |
| 2004-12-17 | 3,940 | 4,010 | 3,940 | 4,000 | 828,000 | 4,000 |
| 2004-12-16 | 3,930 | 3,980 | 3,930 | 3,950 | 623,500 | 3,950 |
| 2004-12-15 | 3,960 | 3,970 | 3,920 | 3,960 | 631,500 | 3,960 |
| 2004-12-14 | 3,930 | 3,980 | 3,930 | 3,950 | 601,000 | 3,950 |
| 2004-12-13 | 3,980 | 3,980 | 3,930 | 3,930 | 431,000 | 3,930 |
| 2004-12-10 | 3,910 | 3,980 | 3,910 | 3,950 | 3,838,500 | 3,950 |
| 2004-12-09 | 4,030 | 4,030 | 3,940 | 3,940 | 618,500 | 3,940 |
| 2004-12-08 | 4,010 | 4,070 | 4,010 | 4,040 | 579,000 | 4,040 |
| 2004-12-07 | 4,060 | 4,070 | 4,030 | 4,060 | 468,000 | 4,060 |
| 2004-12-06 | 4,070 | 4,080 | 4,020 | 4,030 | 581,000 | 4,030 |
| 2004-12-03 | 4,120 | 4,130 | 4,090 | 4,100 | 530,000 | 4,100 |
| 2004-12-02 | 4,090 | 4,090 | 4,070 | 4,080 | 472,000 | 4,080 |
| 2004-12-01 | 4,000 | 4,030 | 3,990 | 4,020 | 400,000 | 4,020 |
| 2004-11-30 | 4,050 | 4,070 | 4,010 | 4,070 | 526,000 | 4,070 |
| 2004-11-29 | 4,000 | 4,080 | 3,970 | 4,070 | 548,000 | 4,070 |
| 2004-11-26 | 4,050 | 4,060 | 3,980 | 4,000 | 428,500 | 4,000 |
| 2004-11-25 | 4,050 | 4,070 | 4,030 | 4,050 | 356,000 | 4,050 |
| 2004-11-24 | 4,020 | 4,100 | 4,020 | 4,060 | 429,500 | 4,060 |
| 2004-11-22 | 4,070 | 4,080 | 4,000 | 4,050 | 514,500 | 4,050 |
| 2004-11-19 | 4,140 | 4,150 | 4,110 | 4,120 | 388,500 | 4,120 |
| 2004-11-18 | 4,180 | 4,190 | 4,110 | 4,110 | 640,500 | 4,110 |
| 2004-11-17 | 4,090 | 4,140 | 4,080 | 4,140 | 830,500 | 4,140 |
| 2004-11-16 | 4,080 | 4,100 | 4,060 | 4,080 | 683,500 | 4,080 |
| 2004-11-15 | 4,000 | 4,080 | 4,000 | 4,070 | 655,000 | 4,070 |
| 2004-11-12 | 3,910 | 4,020 | 3,910 | 4,000 | 1,403,000 | 4,000 |
| 2004-11-11 | 4,020 | 4,040 | 3,950 | 3,960 | 622,000 | 3,960 |
| 2004-11-10 | 3,980 | 4,030 | 3,980 | 4,030 | 827,000 | 4,030 |
| 2004-11-09 | 3,960 | 3,980 | 3,940 | 3,960 | 348,500 | 3,960 |
| 2004-11-08 | 4,000 | 4,000 | 3,960 | 3,960 | 375,500 | 3,960 |
| 2004-11-05 | 4,000 | 4,010 | 3,950 | 3,980 | 775,500 | 3,980 |
| 2004-11-04 | 3,980 | 3,980 | 3,940 | 3,970 | 545,000 | 3,970 |
| 2004-11-02 | 3,890 | 3,940 | 3,860 | 3,930 | 1,165,500 | 3,930 |
| 2004-11-01 | 3,850 | 3,860 | 3,830 | 3,850 | 322,000 | 3,850 |
| 2004-10-29 | 3,860 | 3,860 | 3,820 | 3,850 | 431,500 | 3,850 |
| 2004-10-28 | 3,850 | 3,870 | 3,840 | 3,860 | 657,000 | 3,860 |
| 2004-10-27 | 3,820 | 3,840 | 3,770 | 3,800 | 788,000 | 3,800 |
| 2004-10-26 | 3,790 | 3,820 | 3,780 | 3,820 | 518,500 | 3,820 |
| 2004-10-25 | 3,750 | 3,810 | 3,730 | 3,780 | 850,500 | 3,780 |
| 2004-10-22 | 3,840 | 3,870 | 3,830 | 3,840 | 775,000 | 3,840 |
| 2004-10-21 | 3,880 | 3,890 | 3,830 | 3,840 | 775,000 | 3,840 |
| 2004-10-20 | 3,930 | 3,940 | 3,880 | 3,900 | 669,500 | 3,900 |
| 2004-10-19 | 3,960 | 3,980 | 3,950 | 3,970 | 567,000 | 3,970 |
| 2004-10-18 | 3,950 | 3,960 | 3,900 | 3,940 | 637,500 | 3,940 |
| 2004-10-15 | 3,970 | 4,010 | 3,950 | 3,980 | 720,500 | 3,980 |
| 2004-10-14 | 4,070 | 4,070 | 4,010 | 4,020 | 491,500 | 4,020 |
| 2004-10-13 | 4,060 | 4,090 | 4,040 | 4,040 | 423,000 | 4,040 |
| 2004-10-12 | 4,100 | 4,110 | 4,030 | 4,060 | 415,500 | 4,060 |
| 2004-10-08 | 4,110 | 4,130 | 4,080 | 4,120 | 1,143,000 | 4,120 |
| 2004-10-07 | 4,150 | 4,150 | 4,070 | 4,110 | 462,500 | 4,110 |
| 2004-10-06 | 4,100 | 4,110 | 4,070 | 4,100 | 635,000 | 4,100 |
| 2004-10-05 | 4,070 | 4,090 | 4,050 | 4,090 | 470,000 | 4,090 |
| 2004-10-04 | 4,060 | 4,100 | 4,020 | 4,090 | 1,068,000 | 4,090 |
| 2004-10-01 | 3,880 | 3,960 | 3,870 | 3,960 | 920,000 | 3,960 |
| 2004-09-30 | 3,860 | 3,900 | 3,830 | 3,830 | 1,799,500 | 3,830 |
| 2004-09-29 | 4,030 | 4,030 | 3,850 | 3,910 | 1,994,000 | 3,910 |
| 2004-09-28 | 4,050 | 4,060 | 3,920 | 4,000 | 1,394,500 | 4,000 |
| 2004-09-27 | 4,060 | 4,120 | 4,050 | 4,100 | 712,500 | 4,100 |
| 2004-09-24 | 4,100 | 4,100 | 4,040 | 4,060 | 677,000 | 4,060 |
| 2004-09-22 | 4,100 | 4,120 | 4,050 | 4,100 | 521,500 | 4,100 |
| 2004-09-21 | 4,090 | 4,110 | 4,080 | 4,090 | 472,500 | 4,090 |
| 2004-09-17 | 4,090 | 4,110 | 4,070 | 4,080 | 1,110,500 | 4,080 |
| 2004-09-16 | 4,120 | 4,150 | 4,100 | 4,140 | 503,000 | 4,140 |
| 2004-09-15 | 4,160 | 4,220 | 4,150 | 4,160 | 1,311,500 | 4,160 |
| 2004-09-14 | 4,160 | 4,160 | 4,090 | 4,110 | 487,000 | 4,110 |
| 2004-09-13 | 4,150 | 4,160 | 4,100 | 4,150 | 443,000 | 4,150 |
| 2004-09-10 | 4,100 | 4,110 | 4,040 | 4,100 | 3,038,500 | 4,100 |
| 2004-09-09 | 4,160 | 4,220 | 4,120 | 4,150 | 999,000 | 4,150 |
| 2004-09-08 | 4,140 | 4,170 | 4,140 | 4,150 | 460,000 | 4,150 |
| 2004-09-07 | 4,130 | 4,150 | 4,120 | 4,140 | 467,000 | 4,140 |
| 2004-09-06 | 4,060 | 4,140 | 4,050 | 4,110 | 771,000 | 4,110 |
| 2004-09-03 | 4,060 | 4,070 | 4,020 | 4,020 | 500,000 | 4,020 |
| 2004-09-02 | 4,100 | 4,110 | 4,040 | 4,060 | 348,500 | 4,060 |
| 2004-09-01 | 4,060 | 4,100 | 4,050 | 4,070 | 503,000 | 4,070 |
| 2004-08-31 | 4,060 | 4,090 | 4,010 | 4,050 | 700,500 | 4,050 |
| 2004-08-30 | 4,140 | 4,160 | 4,060 | 4,100 | 625,500 | 4,100 |
| 2004-08-27 | 4,100 | 4,180 | 4,090 | 4,160 | 381,000 | 4,160 |
| 2004-08-26 | 4,190 | 4,190 | 4,120 | 4,130 | 396,500 | 4,130 |
| 2004-08-25 | 4,080 | 4,190 | 4,050 | 4,180 | 897,000 | 4,180 |
| 2004-08-24 | 4,090 | 4,100 | 4,040 | 4,100 | 651,000 | 4,100 |
| 2004-08-23 | 4,060 | 4,080 | 4,040 | 4,050 | 372,500 | 4,050 |
| 2004-08-20 | 4,000 | 4,030 | 3,980 | 4,020 | 1,390,000 | 4,020 |
| 2004-08-19 | 4,060 | 4,070 | 3,990 | 4,020 | 1,175,500 | 4,020 |
| 2004-08-18 | 4,030 | 4,040 | 3,960 | 4,020 | 1,263,500 | 4,020 |
| 2004-08-17 | 4,070 | 4,110 | 4,030 | 4,060 | 738,500 | 4,060 |
| 2004-08-16 | 4,150 | 4,150 | 4,020 | 4,060 | 936,000 | 4,060 |
| 2004-08-13 | 4,190 | 4,220 | 4,170 | 4,180 | 992,500 | 4,180 |
| 2004-08-12 | 4,270 | 4,320 | 4,270 | 4,290 | 384,000 | 4,290 |
| 2004-08-11 | 4,310 | 4,320 | 4,260 | 4,290 | 625,000 | 4,290 |
| 2004-08-10 | 4,250 | 4,310 | 4,240 | 4,280 | 322,000 | 4,280 |
| 2004-08-09 | 4,220 | 4,280 | 4,220 | 4,260 | 362,500 | 4,260 |
| 2004-08-06 | 4,220 | 4,310 | 4,220 | 4,300 | 525,000 | 4,300 |
| 2004-08-05 | 4,340 | 4,350 | 4,270 | 4,310 | 905,000 | 4,310 |
| 2004-08-04 | 4,410 | 4,440 | 4,310 | 4,340 | 668,500 | 4,340 |
| 2004-08-03 | 4,490 | 4,500 | 4,420 | 4,450 | 335,500 | 4,450 |
| 2004-08-02 | 4,460 | 4,490 | 4,430 | 4,470 | 379,500 | 4,470 |
| 2004-07-30 | 4,470 | 4,500 | 4,450 | 4,500 | 447,500 | 4,500 |
| 2004-07-29 | 4,450 | 4,460 | 4,360 | 4,400 | 518,500 | 4,400 |
| 2004-07-28 | 4,500 | 4,500 | 4,460 | 4,460 | 506,500 | 4,460 |
| 2004-07-27 | 4,430 | 4,480 | 4,410 | 4,410 | 492,000 | 4,410 |
| 2004-07-26 | 4,400 | 4,440 | 4,390 | 4,430 | 366,500 | 4,430 |
| 2004-07-23 | 4,460 | 4,490 | 4,430 | 4,460 | 380,000 | 4,460 |
| 2004-07-22 | 4,470 | 4,470 | 4,420 | 4,460 | 340,500 | 4,460 |
| 2004-07-21 | 4,470 | 4,530 | 4,450 | 4,520 | 628,500 | 4,520 |
| 2004-07-20 | 4,410 | 4,430 | 4,380 | 4,400 | 370,500 | 4,400 |
| 2004-07-16 | 4,400 | 4,510 | 4,370 | 4,480 | 537,500 | 4,480 |
| 2004-07-15 | 4,430 | 4,450 | 4,370 | 4,400 | 445,500 | 4,400 |
| 2004-07-14 | 4,560 | 4,560 | 4,410 | 4,430 | 476,000 | 4,430 |
| 2004-07-13 | 4,530 | 4,530 | 4,460 | 4,510 | 231,000 | 4,510 |
| 2004-07-12 | 4,570 | 4,570 | 4,500 | 4,520 | 408,000 | 4,520 |
| 2004-07-09 | 4,390 | 4,470 | 4,380 | 4,470 | 745,500 | 4,470 |
| 2004-07-08 | 4,450 | 4,460 | 4,400 | 4,440 | 356,500 | 4,440 |
| 2004-07-07 | 4,380 | 4,490 | 4,370 | 4,450 | 445,000 | 4,450 |
| 2004-07-06 | 4,480 | 4,540 | 4,430 | 4,430 | 339,000 | 4,430 |
| 2004-07-05 | 4,550 | 4,580 | 4,480 | 4,500 | 492,500 | 4,500 |
| 2004-07-02 | 4,660 | 4,680 | 4,600 | 4,600 | 430,500 | 4,600 |
| 2004-07-01 | 4,680 | 4,720 | 4,670 | 4,710 | 588,500 | 4,710 |
| 2004-06-30 | 4,630 | 4,650 | 4,610 | 4,630 | 427,000 | 4,630 |
| 2004-06-29 | 4,590 | 4,650 | 4,580 | 4,650 | 515,000 | 4,650 |
| 2004-06-28 | 4,620 | 4,620 | 4,560 | 4,610 | 398,000 | 4,610 |
| 2004-06-25 | 4,560 | 4,610 | 4,560 | 4,610 | 440,500 | 4,610 |
| 2004-06-24 | 4,600 | 4,650 | 4,550 | 4,600 | 665,000 | 4,600 |
| 2004-06-23 | 4,630 | 4,630 | 4,550 | 4,580 | 437,500 | 4,580 |
| 2004-06-22 | 4,590 | 4,590 | 4,510 | 4,580 | 502,000 | 4,580 |
| 2004-06-21 | 4,570 | 4,670 | 4,540 | 4,610 | 731,000 | 4,610 |
| 2004-06-18 | 4,530 | 4,550 | 4,430 | 4,470 | 560,500 | 4,470 |
| 2004-06-17 | 4,620 | 4,630 | 4,560 | 4,590 | 410,000 | 4,590 |
| 2004-06-16 | 4,500 | 4,630 | 4,500 | 4,610 | 754,500 | 4,610 |
| 2004-06-15 | 4,520 | 4,540 | 4,450 | 4,460 | 803,500 | 4,460 |
| 2004-06-14 | 4,630 | 4,650 | 4,530 | 4,570 | 568,500 | 4,570 |
| 2004-06-11 | 4,650 | 4,670 | 4,580 | 4,600 | 3,152,500 | 4,600 |
| 2004-06-10 | 4,460 | 4,600 | 4,430 | 4,550 | 828,500 | 4,550 |
| 2004-06-09 | 4,520 | 4,550 | 4,500 | 4,510 | 954,500 | 4,510 |
| 2004-06-08 | 4,540 | 4,540 | 4,490 | 4,510 | 782,500 | 4,510 |
| 2004-06-07 | 4,470 | 4,540 | 4,440 | 4,480 | 768,500 | 4,480 |
| 2004-06-04 | 4,380 | 4,470 | 4,350 | 4,470 | 431,000 | 4,470 |
| 2004-06-03 | 4,530 | 4,550 | 4,350 | 4,390 | 1,121,000 | 4,390 |
| 2004-06-02 | 4,540 | 4,550 | 4,470 | 4,530 | 704,000 | 4,530 |
| 2004-06-01 | 4,440 | 4,510 | 4,410 | 4,500 | 497,500 | 4,500 |
| 2004-05-31 | 4,400 | 4,480 | 4,350 | 4,430 | 741,000 | 4,430 |
| 2004-05-28 | 4,410 | 4,450 | 4,380 | 4,450 | 642,000 | 4,450 |
| 2004-05-27 | 4,270 | 4,380 | 4,250 | 4,360 | 535,500 | 4,360 |
| 2004-05-26 | 4,270 | 4,360 | 4,270 | 4,290 | 683,000 | 4,290 |
| 2004-05-25 | 4,330 | 4,360 | 4,210 | 4,220 | 799,000 | 4,220 |
| 2004-05-24 | 4,330 | 4,390 | 4,290 | 4,340 | 482,000 | 4,340 |
| 2004-05-21 | 4,260 | 4,320 | 4,250 | 4,310 | 589,000 | 4,310 |
| 2004-05-20 | 4,240 | 4,290 | 4,170 | 4,210 | 987,000 | 4,210 |
| 2004-05-19 | 4,220 | 4,340 | 4,180 | 4,330 | 872,000 | 4,330 |
| 2004-05-18 | 4,160 | 4,290 | 4,150 | 4,250 | 542,000 | 4,250 |
| 2004-05-17 | 4,240 | 4,270 | 4,130 | 4,130 | 764,000 | 4,130 |
| 2004-05-14 | 4,250 | 4,380 | 4,250 | 4,340 | 1,330,500 | 4,340 |
| 2004-05-13 | 4,330 | 4,360 | 4,260 | 4,270 | 799,000 | 4,270 |
| 2004-05-12 | 4,310 | 4,440 | 4,240 | 4,440 | 821,000 | 4,440 |
| 2004-05-11 | 4,240 | 4,330 | 4,190 | 4,270 | 717,500 | 4,270 |
| 2004-05-10 | 4,520 | 4,530 | 4,160 | 4,190 | 1,136,000 | 4,190 |
| 2004-05-07 | 4,660 | 4,680 | 4,570 | 4,570 | 661,500 | 4,570 |
| 2004-05-06 | 4,680 | 4,780 | 4,660 | 4,720 | 697,000 | 4,720 |
| 2004-04-30 | 4,750 | 4,760 | 4,660 | 4,730 | 780,000 | 4,730 |
| 2004-04-28 | 4,760 | 4,840 | 4,710 | 4,840 | 733,500 | 4,840 |
| 2004-04-27 | 4,840 | 4,840 | 4,770 | 4,770 | 454,000 | 4,770 |
| 2004-04-26 | 4,770 | 4,850 | 4,750 | 4,840 | 1,120,500 | 4,840 |
| 2004-04-23 | 4,690 | 4,730 | 4,660 | 4,730 | 580,000 | 4,730 |
| 2004-04-22 | 4,630 | 4,690 | 4,580 | 4,640 | 810,500 | 4,640 |
| 2004-04-21 | 4,510 | 4,560 | 4,500 | 4,530 | 560,000 | 4,530 |
| 2004-04-20 | 4,560 | 4,600 | 4,500 | 4,560 | 676,500 | 4,560 |
| 2004-04-19 | 4,600 | 4,600 | 4,480 | 4,560 | 602,000 | 4,560 |
| 2004-04-16 | 4,640 | 4,650 | 4,510 | 4,550 | 925,500 | 4,550 |
| 2004-04-15 | 4,760 | 4,770 | 4,620 | 4,690 | 1,087,000 | 4,690 |
| 2004-04-14 | 4,700 | 4,750 | 4,660 | 4,750 | 580,500 | 4,750 |
| 2004-04-13 | 4,800 | 4,800 | 4,740 | 4,780 | 634,000 | 4,780 |
| 2004-04-12 | 4,720 | 4,820 | 4,710 | 4,750 | 485,000 | 4,750 |
| 2004-04-09 | 4,790 | 4,790 | 4,690 | 4,710 | 1,053,000 | 4,710 |
| 2004-04-08 | 4,710 | 4,800 | 4,690 | 4,790 | 641,500 | 4,790 |
| 2004-04-07 | 4,700 | 4,750 | 4,690 | 4,700 | 457,000 | 4,700 |
| 2004-04-06 | 4,750 | 4,750 | 4,660 | 4,690 | 672,000 | 4,690 |
| 2004-04-05 | 4,770 | 4,780 | 4,690 | 4,730 | 898,500 | 4,730 |
| 2004-04-02 | 4,670 | 4,740 | 4,650 | 4,720 | 1,078,000 | 4,720 |
| 2004-04-01 | 4,600 | 4,700 | 4,570 | 4,640 | 1,267,500 | 4,640 |
| 2004-03-31 | 4,510 | 4,580 | 4,490 | 4,540 | 760,500 | 4,540 |
| 2004-03-30 | 4,590 | 4,600 | 4,500 | 4,510 | 571,500 | 4,510 |
| 2004-03-29 | 4,580 | 4,620 | 4,540 | 4,540 | 648,000 | 4,540 |
| 2004-03-26 | 4,610 | 4,610 | 4,500 | 4,530 | 726,500 | 4,530 |
| 2004-03-25 | 4,440 | 4,520 | 4,430 | 4,520 | 747,000 | 4,520 |
| 2004-03-24 | 4,370 | 4,400 | 4,270 | 4,400 | 911,500 | 4,400 |
| 2004-03-23 | 4,390 | 4,430 | 4,350 | 4,390 | 674,500 | 4,390 |
| 2004-03-22 | 4,430 | 4,460 | 4,410 | 4,460 | 489,500 | 4,460 |
| 2004-03-19 | 4,560 | 4,580 | 4,460 | 4,490 | 658,000 | 4,490 |
| 2004-03-18 | 4,550 | 4,580 | 4,530 | 4,550 | 809,500 | 4,550 |
| 2004-03-17 | 4,420 | 4,520 | 4,400 | 4,500 | 927,500 | 4,500 |
| 2004-03-16 | 4,410 | 4,500 | 4,400 | 4,450 | 465,500 | 4,450 |
| 2004-03-15 | 4,460 | 4,460 | 4,370 | 4,420 | 597,500 | 4,420 |
| 2004-03-12 | 4,400 | 4,450 | 4,320 | 4,410 | 3,655,500 | 4,410 |
| 2004-03-11 | 4,440 | 4,520 | 4,440 | 4,460 | 945,000 | 4,460 |
| 2004-03-10 | 4,540 | 4,540 | 4,450 | 4,510 | 660,500 | 4,510 |
| 2004-03-09 | 4,490 | 4,540 | 4,490 | 4,540 | 537,000 | 4,540 |
| 2004-03-08 | 4,550 | 4,580 | 4,500 | 4,500 | 1,010,500 | 4,500 |
| 2004-03-05 | 4,420 | 4,500 | 4,400 | 4,500 | 1,070,000 | 4,500 |
| 2004-03-04 | 4,350 | 4,400 | 4,310 | 4,340 | 1,234,500 | 4,340 |
| 2004-03-03 | 4,380 | 4,490 | 4,350 | 4,440 | 845,000 | 4,440 |
| 2004-03-02 | 4,430 | 4,480 | 4,380 | 4,430 | 859,000 | 4,430 |
| 2004-03-01 | 4,350 | 4,510 | 4,340 | 4,420 | 2,378,500 | 4,420 |
| 2004-02-27 | 4,140 | 4,270 | 4,120 | 4,220 | 1,044,000 | 4,220 |
| 2004-02-26 | 4,080 | 4,110 | 4,070 | 4,110 | 539,000 | 4,110 |
| 2004-02-25 | 4,060 | 4,090 | 4,050 | 4,080 | 436,500 | 4,080 |
| 2004-02-24 | 4,200 | 4,200 | 4,050 | 4,050 | 716,000 | 4,050 |
| 2004-02-23 | 4,110 | 4,210 | 4,100 | 4,190 | 782,000 | 4,190 |
| 2004-02-20 | 4,110 | 4,120 | 4,060 | 4,110 | 551,000 | 4,110 |
| 2004-02-19 | 4,130 | 4,140 | 4,090 | 4,120 | 503,000 | 4,120 |
| 2004-02-18 | 4,120 | 4,130 | 4,090 | 4,090 | 521,000 | 4,090 |
| 2004-02-17 | 4,020 | 4,080 | 4,010 | 4,070 | 542,000 | 4,070 |
| 2004-02-16 | 4,040 | 4,060 | 4,030 | 4,040 | 750,000 | 4,040 |
| 2004-02-13 | 4,030 | 4,090 | 4,020 | 4,030 | 986,500 | 4,030 |
| 2004-02-12 | 4,100 | 4,150 | 4,080 | 4,080 | 584,000 | 4,080 |
| 2004-02-10 | 4,050 | 4,090 | 4,020 | 4,050 | 656,500 | 4,050 |
| 2004-02-09 | 4,010 | 4,050 | 3,980 | 4,010 | 647,500 | 4,010 |
| 2004-02-06 | 4,080 | 4,080 | 3,980 | 3,980 | 762,000 | 3,980 |
| 2004-02-05 | 4,060 | 4,130 | 3,980 | 4,040 | 974,500 | 4,040 |
| 2004-02-04 | 4,130 | 4,160 | 4,100 | 4,100 | 626,500 | 4,100 |
| 2004-02-03 | 4,230 | 4,250 | 4,080 | 4,180 | 930,000 | 4,180 |
| 2004-02-02 | 4,180 | 4,300 | 4,180 | 4,230 | 1,128,000 | 4,230 |
| 2004-01-30 | 4,090 | 4,170 | 4,080 | 4,130 | 964,000 | 4,130 |
| 2004-01-29 | 4,060 | 4,080 | 4,020 | 4,070 | 656,000 | 4,070 |
| 2004-01-28 | 4,100 | 4,130 | 4,060 | 4,110 | 601,000 | 4,110 |
| 2004-01-27 | 4,200 | 4,200 | 4,130 | 4,160 | 553,000 | 4,160 |
| 2004-01-26 | 4,190 | 4,260 | 4,140 | 4,180 | 500,500 | 4,180 |
| 2004-01-23 | 4,140 | 4,270 | 4,110 | 4,230 | 576,000 | 4,230 |
| 2004-01-22 | 4,230 | 4,240 | 4,170 | 4,170 | 826,000 | 4,170 |
| 2004-01-21 | 4,290 | 4,340 | 4,250 | 4,250 | 650,000 | 4,250 |
| 2004-01-20 | 4,310 | 4,370 | 4,250 | 4,340 | 922,500 | 4,340 |
| 2004-01-19 | 4,200 | 4,310 | 4,150 | 4,300 | 1,370,000 | 4,300 |
| 2004-01-16 | 4,070 | 4,200 | 4,050 | 4,180 | 1,265,500 | 4,180 |
| 2004-01-15 | 4,060 | 4,080 | 4,000 | 4,000 | 547,000 | 4,000 |
| 2004-01-14 | 4,100 | 4,110 | 4,060 | 4,070 | 560,500 | 4,070 |
| 2004-01-13 | 4,100 | 4,120 | 4,070 | 4,100 | 596,500 | 4,100 |
| 2004-01-09 | 4,090 | 4,090 | 4,010 | 4,070 | 1,255,000 | 4,070 |
| 2004-01-08 | 3,970 | 4,050 | 3,930 | 3,990 | 876,000 | 3,990 |
| 2004-01-07 | 4,030 | 4,060 | 3,960 | 3,980 | 667,000 | 3,980 |
| 2004-01-06 | 4,140 | 4,140 | 4,050 | 4,060 | 672,000 | 4,060 |
| 2004-01-05 | 4,100 | 4,110 | 4,030 | 4,040 | 352,500 | 4,040 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株