9856 (株)ケーユーホールディングス 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 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 1,315 | 1,315 | 1,300 | 1,300 | 200 | 325 |
| 2004-12-27 | 1,321 | 1,321 | 1,321 | 1,321 | 1,800 | 330.25 |
| 2004-12-24 | 1,300 | 1,310 | 1,300 | 1,301 | 3,300 | 325.25 |
| 2004-12-22 | 1,300 | 1,301 | 1,300 | 1,300 | 4,400 | 325 |
| 2004-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 7,700 | 325 |
| 2004-12-20 | 1,300 | 1,310 | 1,300 | 1,300 | 6,700 | 325 |
| 2004-12-17 | 1,289 | 1,290 | 1,289 | 1,290 | 800 | 322.50 |
| 2004-12-16 | 1,301 | 1,301 | 1,259 | 1,279 | 2,400 | 319.75 |
| 2004-12-15 | 1,319 | 1,319 | 1,300 | 1,301 | 3,100 | 325.25 |
| 2004-12-14 | 1,300 | 1,305 | 1,300 | 1,300 | 6,300 | 325 |
| 2004-12-13 | 1,305 | 1,305 | 1,290 | 1,290 | 700 | 322.50 |
| 2004-12-10 | 1,295 | 1,300 | 1,295 | 1,300 | 12,300 | 325 |
| 2004-12-09 | 1,264 | 1,264 | 1,255 | 1,257 | 3,900 | 314.25 |
| 2004-12-08 | 1,250 | 1,270 | 1,250 | 1,264 | 7,700 | 316 |
| 2004-12-07 | 1,290 | 1,290 | 1,269 | 1,269 | 2,900 | 317.25 |
| 2004-12-06 | 1,279 | 1,290 | 1,279 | 1,290 | 1,700 | 322.50 |
| 2004-12-03 | 1,312 | 1,312 | 1,290 | 1,290 | 1,300 | 322.50 |
| 2004-12-02 | 1,339 | 1,339 | 1,339 | 1,339 | 300 | 334.75 |
| 2004-12-01 | 1,339 | 1,350 | 1,300 | 1,350 | 13,600 | 337.50 |
| 2004-11-30 | 1,310 | 1,320 | 1,300 | 1,300 | 2,400 | 325 |
| 2004-11-29 | 1,310 | 1,310 | 1,300 | 1,310 | 1,900 | 327.50 |
| 2004-11-26 | 1,300 | 1,310 | 1,300 | 1,310 | 1,300 | 327.50 |
| 2004-11-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,500 | 327.50 |
| 2004-11-24 | 1,280 | 1,300 | 1,280 | 1,281 | 4,600 | 320.25 |
| 2004-11-22 | 1,310 | 1,310 | 1,290 | 1,290 | 6,700 | 322.50 |
| 2004-11-19 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 320 |
| 2004-11-18 | 1,290 | 1,300 | 1,290 | 1,300 | 2,500 | 325 |
| 2004-11-17 | 1,320 | 1,320 | 1,290 | 1,290 | 2,100 | 322.50 |
| 2004-11-16 | 1,299 | 1,305 | 1,299 | 1,300 | 8,500 | 325 |
| 2004-11-15 | 1,320 | 1,320 | 1,300 | 1,300 | 1,000 | 325 |
| 2004-11-12 | 1,287 | 1,289 | 1,287 | 1,289 | 3,100 | 322.25 |
| 2004-11-11 | 1,320 | 1,320 | 1,300 | 1,307 | 5,500 | 326.75 |
| 2004-11-10 | 1,320 | 1,320 | 1,294 | 1,294 | 3,600 | 323.50 |
| 2004-11-09 | 1,313 | 1,313 | 1,312 | 1,313 | 5,400 | 328.25 |
| 2004-11-08 | 1,335 | 1,335 | 1,301 | 1,313 | 6,400 | 328.25 |
| 2004-11-05 | 1,310 | 1,310 | 1,255 | 1,255 | 900 | 313.75 |
| 2004-11-04 | 1,262 | 1,300 | 1,262 | 1,282 | 1,200 | 320.50 |
| 2004-11-01 | 1,251 | 1,257 | 1,251 | 1,257 | 1,500 | 314.25 |
| 2004-10-29 | 1,257 | 1,257 | 1,257 | 1,257 | 600 | 314.25 |
| 2004-10-28 | 1,275 | 1,275 | 1,275 | 1,275 | 300 | 318.75 |
| 2004-10-27 | 1,295 | 1,313 | 1,280 | 1,280 | 1,500 | 320 |
| 2004-10-26 | 1,250 | 1,255 | 1,250 | 1,250 | 1,500 | 312.50 |
| 2004-10-25 | 1,290 | 1,290 | 1,280 | 1,280 | 1,800 | 320 |
| 2004-10-22 | 1,280 | 1,280 | 1,252 | 1,252 | 2,900 | 313 |
| 2004-10-21 | 1,305 | 1,305 | 1,270 | 1,297 | 2,000 | 324.25 |
| 2004-10-20 | 1,305 | 1,307 | 1,305 | 1,307 | 400 | 326.75 |
| 2004-10-19 | 1,338 | 1,340 | 1,300 | 1,300 | 700 | 325 |
| 2004-10-18 | 1,339 | 1,339 | 1,338 | 1,338 | 400 | 334.50 |
| 2004-10-15 | 1,320 | 1,340 | 1,310 | 1,340 | 1,900 | 335 |
| 2004-10-14 | 1,356 | 1,356 | 1,325 | 1,340 | 700 | 335 |
| 2004-10-13 | 1,356 | 1,356 | 1,345 | 1,345 | 1,200 | 336.25 |
| 2004-10-12 | 1,316 | 1,345 | 1,316 | 1,345 | 1,600 | 336.25 |
| 2004-10-08 | 1,315 | 1,315 | 1,315 | 1,315 | 2,800 | 328.75 |
| 2004-10-07 | 1,320 | 1,320 | 1,316 | 1,320 | 4,200 | 330 |
| 2004-10-06 | 1,300 | 1,315 | 1,300 | 1,315 | 1,400 | 328.75 |
| 2004-10-05 | 1,310 | 1,310 | 1,280 | 1,280 | 5,300 | 320 |
| 2004-10-04 | 1,300 | 1,304 | 1,300 | 1,300 | 1,600 | 325 |
| 2004-10-01 | 1,300 | 1,320 | 1,300 | 1,300 | 400 | 325 |
| 2004-09-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 | 325 |
| 2004-09-29 | 1,299 | 1,299 | 1,299 | 1,299 | 500 | 324.75 |
| 2004-09-28 | 1,355 | 1,355 | 1,270 | 1,270 | 2,300 | 317.50 |
| 2004-09-27 | 1,358 | 1,358 | 1,342 | 1,355 | 3,000 | 338.75 |
| 2004-09-24 | 1,388 | 1,388 | 1,264 | 1,339 | 5,700 | 334.75 |
| 2004-09-22 | 1,400 | 1,400 | 1,380 | 1,390 | 2,000 | 347.50 |
| 2004-09-21 | 1,410 | 1,410 | 1,375 | 1,390 | 4,100 | 347.50 |
| 2004-09-17 | 1,363 | 1,409 | 1,360 | 1,409 | 12,700 | 352.25 |
| 2004-09-16 | 1,379 | 1,379 | 1,350 | 1,360 | 3,200 | 340 |
| 2004-09-15 | 1,385 | 1,419 | 1,375 | 1,380 | 11,300 | 345 |
| 2004-09-14 | 1,412 | 1,420 | 1,353 | 1,385 | 14,700 | 346.25 |
| 2004-09-13 | 1,395 | 1,425 | 1,392 | 1,411 | 9,500 | 352.75 |
| 2004-09-10 | 1,400 | 1,400 | 1,391 | 1,391 | 1,600 | 347.75 |
| 2004-09-09 | 1,405 | 1,410 | 1,400 | 1,405 | 6,500 | 351.25 |
| 2004-09-08 | 1,395 | 1,448 | 1,390 | 1,400 | 5,200 | 350 |
| 2004-09-07 | 1,380 | 1,380 | 1,375 | 1,380 | 6,200 | 345 |
| 2004-09-06 | 1,360 | 1,380 | 1,360 | 1,370 | 1,900 | 342.50 |
| 2004-09-03 | 1,365 | 1,365 | 1,355 | 1,360 | 3,100 | 340 |
| 2004-09-02 | 1,365 | 1,365 | 1,355 | 1,360 | 11,000 | 340 |
| 2004-09-01 | 1,360 | 1,365 | 1,350 | 1,355 | 8,900 | 338.75 |
| 2004-08-31 | 1,360 | 1,360 | 1,350 | 1,355 | 8,000 | 338.75 |
| 2004-08-30 | 1,350 | 1,365 | 1,350 | 1,355 | 5,600 | 338.75 |
| 2004-08-27 | 1,332 | 1,350 | 1,325 | 1,350 | 6,700 | 337.50 |
| 2004-08-26 | 1,316 | 1,324 | 1,316 | 1,324 | 800 | 331 |
| 2004-08-25 | 1,355 | 1,355 | 1,315 | 1,315 | 2,800 | 328.75 |
| 2004-08-24 | 1,350 | 1,350 | 1,320 | 1,325 | 2,400 | 331.25 |
| 2004-08-23 | 1,360 | 1,360 | 1,312 | 1,349 | 3,200 | 337.25 |
| 2004-08-20 | 1,300 | 1,320 | 1,300 | 1,320 | 500 | 330 |
| 2004-08-19 | 1,248 | 1,255 | 1,240 | 1,255 | 2,000 | 313.75 |
| 2004-08-18 | 1,245 | 1,245 | 1,245 | 1,245 | 900 | 311.25 |
| 2004-08-17 | 1,242 | 1,243 | 1,242 | 1,243 | 300 | 310.75 |
| 2004-08-16 | 1,241 | 1,241 | 1,241 | 1,241 | 2,200 | 310.25 |
| 2004-08-13 | 1,271 | 1,271 | 1,241 | 1,248 | 5,200 | 312 |
| 2004-08-12 | 1,270 | 1,273 | 1,270 | 1,273 | 300 | 318.25 |
| 2004-08-11 | 1,270 | 1,300 | 1,270 | 1,290 | 700 | 322.50 |
| 2004-08-10 | 1,234 | 1,270 | 1,234 | 1,270 | 2,700 | 317.50 |
| 2004-08-09 | 1,339 | 1,339 | 1,279 | 1,280 | 1,400 | 320 |
| 2004-08-06 | 1,298 | 1,340 | 1,298 | 1,340 | 5,400 | 335 |
| 2004-08-05 | 1,260 | 1,300 | 1,260 | 1,300 | 700 | 325 |
| 2004-08-04 | 1,310 | 1,311 | 1,300 | 1,300 | 5,500 | 325 |
| 2004-08-03 | 1,330 | 1,340 | 1,325 | 1,325 | 5,800 | 331.25 |
| 2004-08-02 | 1,349 | 1,349 | 1,320 | 1,321 | 1,100 | 330.25 |
| 2004-07-30 | 1,359 | 1,359 | 1,340 | 1,349 | 1,300 | 337.25 |
| 2004-07-29 | 1,340 | 1,340 | 1,340 | 1,340 | 400 | 335 |
| 2004-07-28 | 1,390 | 1,390 | 1,350 | 1,350 | 900 | 337.50 |
| 2004-07-27 | 1,360 | 1,390 | 1,350 | 1,390 | 5,700 | 347.50 |
| 2004-07-26 | 1,420 | 1,420 | 1,380 | 1,380 | 11,400 | 345 |
| 2004-07-23 | 1,420 | 1,420 | 1,415 | 1,420 | 6,000 | 355 |
| 2004-07-22 | 1,385 | 1,415 | 1,385 | 1,415 | 16,000 | 353.75 |
| 2004-07-21 | 1,390 | 1,390 | 1,385 | 1,385 | 1,400 | 346.25 |
| 2004-07-20 | 1,400 | 1,400 | 1,360 | 1,360 | 3,400 | 340 |
| 2004-07-16 | 1,340 | 1,425 | 1,340 | 1,420 | 2,700 | 355 |
| 2004-07-15 | 1,395 | 1,395 | 1,360 | 1,360 | 4,000 | 340 |
| 2004-07-14 | 1,440 | 1,440 | 1,375 | 1,381 | 3,900 | 345.25 |
| 2004-07-13 | 1,420 | 1,440 | 1,395 | 1,440 | 11,800 | 360 |
| 2004-07-12 | 1,355 | 1,409 | 1,355 | 1,409 | 12,100 | 352.25 |
| 2004-07-09 | 1,376 | 1,378 | 1,308 | 1,355 | 10,000 | 338.75 |
| 2004-07-08 | 1,310 | 1,370 | 1,310 | 1,335 | 5,000 | 333.75 |
| 2004-07-07 | 1,349 | 1,349 | 1,243 | 1,300 | 11,900 | 325 |
| 2004-07-06 | 1,389 | 1,390 | 1,350 | 1,364 | 3,500 | 341 |
| 2004-07-05 | 1,404 | 1,424 | 1,389 | 1,390 | 9,500 | 347.50 |
| 2004-07-02 | 1,361 | 1,364 | 1,350 | 1,364 | 5,600 | 341 |
| 2004-07-01 | 1,350 | 1,380 | 1,350 | 1,361 | 5,200 | 340.25 |
| 2004-06-30 | 1,320 | 1,340 | 1,310 | 1,331 | 15,300 | 332.75 |
| 2004-06-29 | 1,290 | 1,339 | 1,286 | 1,329 | 8,000 | 332.25 |
| 2004-06-28 | 1,260 | 1,320 | 1,250 | 1,290 | 12,500 | 322.50 |
| 2004-06-25 | 1,230 | 1,240 | 1,230 | 1,240 | 4,600 | 310 |
| 2004-06-24 | 1,210 | 1,239 | 1,210 | 1,239 | 4,100 | 309.75 |
| 2004-06-23 | 1,230 | 1,234 | 1,205 | 1,209 | 5,400 | 302.25 |
| 2004-06-22 | 1,280 | 1,280 | 1,240 | 1,250 | 11,700 | 312.50 |
| 2004-06-21 | 1,200 | 1,300 | 1,197 | 1,290 | 22,300 | 322.50 |
| 2004-06-18 | 1,148 | 1,185 | 1,145 | 1,160 | 40,100 | 290 |
| 2004-06-17 | 1,119 | 1,140 | 1,114 | 1,130 | 8,100 | 282.50 |
| 2004-06-16 | 1,118 | 1,120 | 1,095 | 1,095 | 8,100 | 273.75 |
| 2004-06-15 | 1,119 | 1,119 | 1,080 | 1,100 | 2,600 | 275 |
| 2004-06-14 | 1,110 | 1,119 | 1,110 | 1,119 | 1,000 | 279.75 |
| 2004-06-11 | 1,100 | 1,100 | 1,096 | 1,100 | 1,900 | 275 |
| 2004-06-10 | 1,090 | 1,100 | 1,090 | 1,100 | 3,800 | 275 |
| 2004-06-09 | 1,111 | 1,111 | 1,090 | 1,091 | 4,700 | 272.75 |
| 2004-06-08 | 1,120 | 1,120 | 1,100 | 1,100 | 700 | 275 |
| 2004-06-07 | 1,081 | 1,130 | 1,081 | 1,130 | 2,600 | 282.50 |
| 2004-06-04 | 1,130 | 1,140 | 1,130 | 1,140 | 700 | 285 |
| 2004-06-03 | 1,108 | 1,130 | 1,108 | 1,125 | 4,900 | 281.25 |
| 2004-06-02 | 1,151 | 1,152 | 1,110 | 1,128 | 4,600 | 282 |
| 2004-06-01 | 1,150 | 1,158 | 1,150 | 1,150 | 13,400 | 287.50 |
| 2004-05-31 | 1,091 | 1,130 | 1,090 | 1,130 | 2,900 | 282.50 |
| 2004-05-28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,900 | 272.50 |
| 2004-05-27 | 1,100 | 1,120 | 1,080 | 1,080 | 5,400 | 270 |
| 2004-05-26 | 1,135 | 1,135 | 1,080 | 1,100 | 5,000 | 275 |
| 2004-05-25 | 1,139 | 1,139 | 1,060 | 1,075 | 5,400 | 268.75 |
| 2004-05-24 | 1,075 | 1,120 | 1,075 | 1,119 | 6,000 | 279.75 |
| 2004-05-21 | 1,049 | 1,079 | 1,049 | 1,075 | 4,500 | 268.75 |
| 2004-05-20 | 985 | 1,030 | 985 | 1,030 | 3,100 | 257.50 |
| 2004-05-19 | 1,005 | 1,010 | 1,005 | 1,010 | 600 | 252.50 |
| 2004-05-18 | 1,000 | 1,000 | 985 | 1,000 | 3,100 | 250 |
| 2004-05-17 | 1,000 | 1,010 | 1,000 | 1,005 | 7,500 | 251.25 |
| 2004-05-14 | 1,024 | 1,030 | 1,023 | 1,025 | 2,900 | 256.25 |
| 2004-05-13 | 1,021 | 1,021 | 1,020 | 1,020 | 1,700 | 255 |
| 2004-05-12 | 1,009 | 1,029 | 1,009 | 1,029 | 17,100 | 257.25 |
| 2004-05-11 | 1,015 | 1,029 | 1,005 | 1,029 | 4,800 | 257.25 |
| 2004-05-10 | 1,060 | 1,060 | 1,015 | 1,030 | 3,000 | 257.50 |
| 2004-05-07 | 1,060 | 1,060 | 1,051 | 1,060 | 3,900 | 265 |
| 2004-05-06 | 1,090 | 1,090 | 1,060 | 1,085 | 4,900 | 271.25 |
| 2004-04-30 | 1,095 | 1,095 | 1,073 | 1,089 | 3,200 | 272.25 |
| 2004-04-28 | 1,070 | 1,086 | 1,070 | 1,086 | 4,700 | 271.50 |
| 2004-04-27 | 1,090 | 1,090 | 1,045 | 1,045 | 2,400 | 261.25 |
| 2004-04-26 | 1,100 | 1,100 | 1,090 | 1,090 | 2,400 | 272.50 |
| 2004-04-23 | 1,091 | 1,100 | 1,080 | 1,080 | 4,000 | 270 |
| 2004-04-22 | 1,077 | 1,110 | 1,070 | 1,100 | 61,300 | 275 |
| 2004-04-21 | 1,100 | 1,100 | 1,040 | 1,069 | 16,500 | 267.25 |
| 2004-04-20 | 1,120 | 1,121 | 1,056 | 1,100 | 6,100 | 275 |
| 2004-04-19 | 1,180 | 1,200 | 1,140 | 1,140 | 5,100 | 285 |
| 2004-04-16 | 1,127 | 1,180 | 1,107 | 1,180 | 8,000 | 295 |
| 2004-04-15 | 1,100 | 1,110 | 1,091 | 1,110 | 17,500 | 277.50 |
| 2004-04-14 | 1,100 | 1,101 | 1,100 | 1,100 | 2,500 | 275 |
| 2004-04-13 | 1,120 | 1,125 | 1,100 | 1,100 | 3,600 | 275 |
| 2004-04-12 | 1,130 | 1,130 | 1,100 | 1,100 | 2,900 | 275 |
| 2004-04-09 | 1,100 | 1,100 | 1,060 | 1,080 | 11,200 | 270 |
| 2004-04-08 | 1,150 | 1,150 | 1,100 | 1,150 | 9,700 | 287.50 |
| 2004-04-07 | 1,080 | 1,160 | 1,080 | 1,150 | 10,200 | 287.50 |
| 2004-04-06 | 1,040 | 1,060 | 1,040 | 1,050 | 5,600 | 262.50 |
| 2004-04-05 | 1,038 | 1,038 | 1,017 | 1,020 | 4,100 | 255 |
| 2004-04-02 | 1,001 | 1,039 | 1,000 | 1,039 | 4,900 | 259.75 |
| 2004-04-01 | 1,007 | 1,008 | 989 | 1,000 | 6,000 | 250 |
| 2004-03-31 | 1,023 | 1,023 | 987 | 987 | 9,500 | 246.75 |
| 2004-03-30 | 989 | 1,000 | 985 | 993 | 7,600 | 248.25 |
| 2004-03-29 | 987 | 990 | 983 | 983 | 2,600 | 245.75 |
| 2004-03-26 | 1,000 | 1,010 | 990 | 990 | 4,100 | 247.50 |
| 2004-03-25 | 1,041 | 1,050 | 1,001 | 1,010 | 4,500 | 252.50 |
| 2004-03-24 | 995 | 1,010 | 992 | 1,010 | 1,900 | 252.50 |
| 2004-03-23 | 1,000 | 1,000 | 980 | 980 | 9,500 | 245 |
| 2004-03-22 | 1,010 | 1,020 | 1,000 | 1,000 | 7,500 | 250 |
| 2004-03-19 | 1,001 | 1,010 | 980 | 1,010 | 19,900 | 252.50 |
| 2004-03-18 | 935 | 970 | 929 | 970 | 18,500 | 242.50 |
| 2004-03-17 | 922 | 939 | 922 | 939 | 6,600 | 234.75 |
| 2004-03-16 | 930 | 935 | 925 | 930 | 5,500 | 232.50 |
| 2004-03-15 | 945 | 945 | 932 | 940 | 3,600 | 235 |
| 2004-03-12 | 940 | 945 | 940 | 945 | 1,300 | 236.25 |
| 2004-03-11 | 949 | 950 | 940 | 940 | 5,100 | 235 |
| 2004-03-10 | 950 | 951 | 950 | 951 | 700 | 237.75 |
| 2004-03-09 | 949 | 960 | 940 | 950 | 7,800 | 237.50 |
| 2004-03-08 | 941 | 949 | 941 | 948 | 6,000 | 237 |
| 2004-03-05 | 930 | 940 | 930 | 940 | 8,700 | 235 |
| 2004-03-04 | 922 | 930 | 920 | 930 | 5,500 | 232.50 |
| 2004-03-03 | 911 | 920 | 910 | 920 | 5,700 | 230 |
| 2004-03-02 | 910 | 910 | 903 | 904 | 7,200 | 226 |
| 2004-03-01 | 900 | 910 | 897 | 910 | 5,300 | 227.50 |
| 2004-02-27 | 895 | 895 | 895 | 895 | 1,400 | 223.75 |
| 2004-02-26 | 910 | 910 | 895 | 905 | 3,800 | 226.25 |
| 2004-02-25 | 899 | 905 | 890 | 905 | 10,100 | 226.25 |
| 2004-02-24 | 881 | 881 | 872 | 872 | 7,300 | 218 |
| 2004-02-23 | 880 | 881 | 880 | 881 | 3,100 | 220.25 |
| 2004-02-20 | 880 | 900 | 880 | 880 | 5,700 | 220 |
| 2004-02-19 | 875 | 875 | 870 | 875 | 10,100 | 218.75 |
| 2004-02-18 | 880 | 881 | 871 | 871 | 1,900 | 217.75 |
| 2004-02-17 | 890 | 890 | 880 | 880 | 9,200 | 220 |
| 2004-02-16 | 869 | 890 | 866 | 890 | 14,400 | 222.50 |
| 2004-02-13 | 855 | 865 | 854 | 860 | 2,400 | 215 |
| 2004-02-12 | 845 | 850 | 845 | 850 | 15,100 | 212.50 |
| 2004-02-09 | 845 | 855 | 840 | 855 | 21,600 | 213.75 |
| 2004-02-06 | 829 | 829 | 820 | 825 | 7,300 | 206.25 |
| 2004-02-05 | 840 | 840 | 830 | 840 | 1,200 | 210 |
| 2004-02-04 | 850 | 865 | 850 | 850 | 29,200 | 212.50 |
| 2004-02-03 | 850 | 860 | 850 | 860 | 1,600 | 215 |
| 2004-02-02 | 847 | 860 | 847 | 860 | 1,000 | 215 |
| 2004-01-30 | 840 | 847 | 840 | 847 | 2,700 | 211.75 |
| 2004-01-29 | 845 | 850 | 845 | 850 | 1,800 | 212.50 |
| 2004-01-28 | 853 | 870 | 853 | 855 | 1,300 | 213.75 |
| 2004-01-27 | 900 | 920 | 880 | 880 | 15,700 | 220 |
| 2004-01-26 | 866 | 890 | 860 | 890 | 26,700 | 222.50 |
| 2004-01-23 | 839 | 840 | 835 | 840 | 4,500 | 210 |
| 2004-01-22 | 832 | 850 | 830 | 839 | 10,000 | 209.75 |
| 2004-01-21 | 840 | 850 | 830 | 830 | 34,200 | 207.50 |
| 2004-01-20 | 810 | 850 | 810 | 840 | 24,100 | 210 |
| 2004-01-19 | 802 | 810 | 801 | 810 | 5,600 | 202.50 |
| 2004-01-16 | 800 | 810 | 800 | 810 | 6,700 | 202.50 |
| 2004-01-15 | 800 | 800 | 800 | 800 | 2,900 | 200 |
| 2004-01-14 | 814 | 821 | 814 | 820 | 17,400 | 205 |
| 2004-01-13 | 815 | 815 | 805 | 815 | 5,500 | 203.75 |
| 2004-01-09 | 815 | 815 | 805 | 805 | 3,200 | 201.25 |
| 2004-01-08 | 786 | 810 | 786 | 805 | 24,500 | 201.25 |
| 2004-01-07 | 771 | 771 | 771 | 771 | 200 | 192.75 |
| 2004-01-06 | 775 | 775 | 774 | 775 | 11,400 | 193.75 |
| 2004-01-05 | 790 | 790 | 790 | 790 | 1,100 | 197.50 |
分割・併合履歴 ： [2014-05-28]1株→2株 [2006-03-28]1株→2株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.1株
