9942 (株)ジョイフル 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 | 1,400 | 1,404 | 1,372 | 1,404 | 22,300 | 1,404 |
| 2004-12-29 | 1,360 | 1,400 | 1,360 | 1,380 | 31,500 | 1,380 |
| 2004-12-28 | 1,370 | 1,371 | 1,367 | 1,367 | 12,400 | 1,367 |
| 2004-12-27 | 1,377 | 1,394 | 1,370 | 1,372 | 31,100 | 1,372 |
| 2004-12-24 | 1,420 | 1,429 | 1,420 | 1,422 | 46,100 | 1,422 |
| 2004-12-22 | 1,420 | 1,422 | 1,410 | 1,420 | 35,200 | 1,420 |
| 2004-12-21 | 1,420 | 1,425 | 1,415 | 1,420 | 54,100 | 1,420 |
| 2004-12-20 | 1,450 | 1,450 | 1,420 | 1,420 | 37,700 | 1,420 |
| 2004-12-17 | 1,455 | 1,456 | 1,453 | 1,453 | 19,200 | 1,453 |
| 2004-12-16 | 1,450 | 1,457 | 1,450 | 1,456 | 19,500 | 1,456 |
| 2004-12-15 | 1,464 | 1,464 | 1,455 | 1,457 | 33,800 | 1,457 |
| 2004-12-14 | 1,460 | 1,464 | 1,454 | 1,464 | 16,200 | 1,464 |
| 2004-12-13 | 1,475 | 1,475 | 1,465 | 1,465 | 13,500 | 1,465 |
| 2004-12-10 | 1,474 | 1,478 | 1,472 | 1,475 | 9,100 | 1,475 |
| 2004-12-09 | 1,479 | 1,479 | 1,470 | 1,474 | 7,100 | 1,474 |
| 2004-12-08 | 1,485 | 1,488 | 1,475 | 1,479 | 28,800 | 1,479 |
| 2004-12-07 | 1,487 | 1,490 | 1,485 | 1,489 | 10,100 | 1,489 |
| 2004-12-06 | 1,490 | 1,490 | 1,485 | 1,487 | 10,800 | 1,487 |
| 2004-12-03 | 1,495 | 1,495 | 1,491 | 1,495 | 10,700 | 1,495 |
| 2004-12-02 | 1,495 | 1,495 | 1,490 | 1,495 | 17,000 | 1,495 |
| 2004-12-01 | 1,495 | 1,495 | 1,491 | 1,495 | 5,000 | 1,495 |
| 2004-11-30 | 1,490 | 1,490 | 1,485 | 1,488 | 11,800 | 1,488 |
| 2004-11-29 | 1,491 | 1,495 | 1,490 | 1,490 | 12,300 | 1,490 |
| 2004-11-26 | 1,499 | 1,499 | 1,490 | 1,491 | 15,700 | 1,491 |
| 2004-11-25 | 1,498 | 1,500 | 1,498 | 1,499 | 4,800 | 1,499 |
| 2004-11-24 | 1,500 | 1,500 | 1,496 | 1,499 | 11,800 | 1,499 |
| 2004-11-22 | 1,530 | 1,530 | 1,495 | 1,495 | 19,000 | 1,495 |
| 2004-11-19 | 1,530 | 1,533 | 1,525 | 1,533 | 1,900 | 1,533 |
| 2004-11-18 | 1,525 | 1,540 | 1,525 | 1,535 | 4,800 | 1,535 |
| 2004-11-17 | 1,538 | 1,538 | 1,525 | 1,525 | 1,300 | 1,525 |
| 2004-11-16 | 1,536 | 1,540 | 1,536 | 1,540 | 6,900 | 1,540 |
| 2004-11-15 | 1,540 | 1,550 | 1,540 | 1,540 | 14,600 | 1,540 |
| 2004-11-12 | 1,545 | 1,545 | 1,530 | 1,540 | 10,700 | 1,540 |
| 2004-11-11 | 1,544 | 1,550 | 1,541 | 1,544 | 5,300 | 1,544 |
| 2004-11-10 | 1,540 | 1,550 | 1,540 | 1,544 | 1,900 | 1,544 |
| 2004-11-09 | 1,540 | 1,540 | 1,539 | 1,540 | 7,900 | 1,540 |
| 2004-11-08 | 1,550 | 1,550 | 1,530 | 1,540 | 6,600 | 1,540 |
| 2004-11-05 | 1,530 | 1,550 | 1,530 | 1,540 | 3,600 | 1,540 |
| 2004-11-04 | 1,566 | 1,566 | 1,464 | 1,530 | 20,500 | 1,530 |
| 2004-11-02 | 1,566 | 1,570 | 1,566 | 1,566 | 8,500 | 1,566 |
| 2004-11-01 | 1,580 | 1,580 | 1,570 | 1,570 | 9,800 | 1,570 |
| 2004-10-29 | 1,571 | 1,580 | 1,571 | 1,580 | 3,400 | 1,580 |
| 2004-10-28 | 1,578 | 1,578 | 1,570 | 1,571 | 7,800 | 1,571 |
| 2004-10-27 | 1,575 | 1,578 | 1,572 | 1,578 | 4,400 | 1,578 |
| 2004-10-26 | 1,575 | 1,575 | 1,570 | 1,575 | 4,100 | 1,575 |
| 2004-10-25 | 1,575 | 1,580 | 1,570 | 1,578 | 9,300 | 1,578 |
| 2004-10-22 | 1,575 | 1,577 | 1,574 | 1,576 | 6,500 | 1,576 |
| 2004-10-21 | 1,575 | 1,578 | 1,575 | 1,575 | 7,700 | 1,575 |
| 2004-10-20 | 1,576 | 1,577 | 1,575 | 1,577 | 3,200 | 1,577 |
| 2004-10-19 | 1,577 | 1,580 | 1,576 | 1,578 | 6,900 | 1,578 |
| 2004-10-18 | 1,580 | 1,580 | 1,577 | 1,580 | 6,100 | 1,580 |
| 2004-10-15 | 1,578 | 1,580 | 1,576 | 1,580 | 14,500 | 1,580 |
| 2004-10-14 | 1,576 | 1,578 | 1,575 | 1,578 | 5,600 | 1,578 |
| 2004-10-13 | 1,576 | 1,578 | 1,576 | 1,578 | 3,600 | 1,578 |
| 2004-10-12 | 1,579 | 1,579 | 1,572 | 1,576 | 3,800 | 1,576 |
| 2004-10-08 | 1,575 | 1,579 | 1,571 | 1,572 | 4,400 | 1,572 |
| 2004-10-07 | 1,570 | 1,580 | 1,570 | 1,571 | 7,100 | 1,571 |
| 2004-10-06 | 1,576 | 1,578 | 1,575 | 1,578 | 2,200 | 1,578 |
| 2004-10-05 | 1,579 | 1,579 | 1,575 | 1,576 | 5,300 | 1,576 |
| 2004-10-04 | 1,575 | 1,580 | 1,575 | 1,580 | 1,700 | 1,580 |
| 2004-10-01 | 1,575 | 1,580 | 1,575 | 1,575 | 5,000 | 1,575 |
| 2004-09-30 | 1,572 | 1,580 | 1,572 | 1,575 | 9,600 | 1,575 |
| 2004-09-29 | 1,575 | 1,575 | 1,571 | 1,572 | 8,100 | 1,572 |
| 2004-09-28 | 1,580 | 1,580 | 1,571 | 1,575 | 4,700 | 1,575 |
| 2004-09-27 | 1,573 | 1,584 | 1,573 | 1,576 | 3,800 | 1,576 |
| 2004-09-24 | 1,584 | 1,584 | 1,573 | 1,573 | 8,100 | 1,573 |
| 2004-09-22 | 1,580 | 1,585 | 1,574 | 1,585 | 13,300 | 1,585 |
| 2004-09-21 | 1,590 | 1,590 | 1,582 | 1,582 | 900 | 1,582 |
| 2004-09-17 | 1,583 | 1,590 | 1,583 | 1,590 | 2,600 | 1,590 |
| 2004-09-16 | 1,581 | 1,582 | 1,581 | 1,582 | 1,800 | 1,582 |
| 2004-09-15 | 1,577 | 1,600 | 1,577 | 1,597 | 13,100 | 1,597 |
| 2004-09-14 | 1,580 | 1,590 | 1,575 | 1,575 | 7,900 | 1,575 |
| 2004-09-13 | 1,595 | 1,595 | 1,585 | 1,595 | 2,900 | 1,595 |
| 2004-09-10 | 1,581 | 1,595 | 1,578 | 1,595 | 8,900 | 1,595 |
| 2004-09-09 | 1,581 | 1,585 | 1,581 | 1,583 | 1,000 | 1,583 |
| 2004-09-08 | 1,580 | 1,595 | 1,580 | 1,595 | 6,000 | 1,595 |
| 2004-09-07 | 1,581 | 1,595 | 1,581 | 1,595 | 4,700 | 1,595 |
| 2004-09-06 | 1,600 | 1,600 | 1,580 | 1,580 | 1,500 | 1,580 |
| 2004-09-03 | 1,595 | 1,600 | 1,580 | 1,600 | 3,900 | 1,600 |
| 2004-09-02 | 1,600 | 1,600 | 1,600 | 1,600 | 2,500 | 1,600 |
| 2004-09-01 | 1,600 | 1,605 | 1,600 | 1,600 | 5,700 | 1,600 |
| 2004-08-31 | 1,595 | 1,610 | 1,580 | 1,610 | 11,300 | 1,610 |
| 2004-08-30 | 1,590 | 1,600 | 1,583 | 1,595 | 6,200 | 1,595 |
| 2004-08-27 | 1,580 | 1,595 | 1,580 | 1,594 | 4,000 | 1,594 |
| 2004-08-26 | 1,580 | 1,590 | 1,580 | 1,580 | 4,800 | 1,580 |
| 2004-08-25 | 1,598 | 1,598 | 1,580 | 1,580 | 1,100 | 1,580 |
| 2004-08-24 | 1,581 | 1,599 | 1,580 | 1,599 | 5,400 | 1,599 |
| 2004-08-23 | 1,584 | 1,590 | 1,565 | 1,581 | 9,000 | 1,581 |
| 2004-08-20 | 1,597 | 1,600 | 1,595 | 1,595 | 4,100 | 1,595 |
| 2004-08-19 | 1,600 | 1,635 | 1,597 | 1,597 | 7,800 | 1,597 |
| 2004-08-18 | 1,600 | 1,600 | 1,595 | 1,595 | 15,800 | 1,595 |
| 2004-08-17 | 1,610 | 1,610 | 1,601 | 1,603 | 2,100 | 1,603 |
| 2004-08-16 | 1,610 | 1,620 | 1,600 | 1,610 | 11,200 | 1,610 |
| 2004-08-13 | 1,610 | 1,610 | 1,600 | 1,610 | 5,200 | 1,610 |
| 2004-08-12 | 1,610 | 1,620 | 1,601 | 1,620 | 6,100 | 1,620 |
| 2004-08-11 | 1,609 | 1,615 | 1,609 | 1,610 | 3,700 | 1,610 |
| 2004-08-10 | 1,611 | 1,613 | 1,605 | 1,610 | 2,600 | 1,610 |
| 2004-08-09 | 1,610 | 1,634 | 1,610 | 1,611 | 2,200 | 1,611 |
| 2004-08-06 | 1,609 | 1,639 | 1,601 | 1,639 | 1,200 | 1,639 |
| 2004-08-05 | 1,630 | 1,640 | 1,630 | 1,640 | 3,200 | 1,640 |
| 2004-08-04 | 1,610 | 1,640 | 1,610 | 1,640 | 3,800 | 1,640 |
| 2004-08-03 | 1,649 | 1,649 | 1,645 | 1,645 | 1,400 | 1,645 |
| 2004-08-02 | 1,640 | 1,649 | 1,640 | 1,649 | 800 | 1,649 |
| 2004-07-30 | 1,600 | 1,680 | 1,598 | 1,670 | 33,000 | 1,670 |
| 2004-07-29 | 1,615 | 1,615 | 1,590 | 1,600 | 7,700 | 1,600 |
| 2004-07-28 | 1,600 | 1,620 | 1,600 | 1,615 | 26,300 | 1,615 |
| 2004-07-27 | 1,625 | 1,625 | 1,601 | 1,601 | 5,200 | 1,601 |
| 2004-07-26 | 1,660 | 1,660 | 1,625 | 1,625 | 2,400 | 1,625 |
| 2004-07-23 | 1,649 | 1,650 | 1,635 | 1,650 | 2,200 | 1,650 |
| 2004-07-22 | 1,655 | 1,655 | 1,650 | 1,650 | 6,600 | 1,650 |
| 2004-07-21 | 1,655 | 1,655 | 1,655 | 1,655 | 1,000 | 1,655 |
| 2004-07-20 | 1,645 | 1,655 | 1,645 | 1,655 | 7,400 | 1,655 |
| 2004-07-16 | 1,642 | 1,655 | 1,642 | 1,645 | 5,400 | 1,645 |
| 2004-07-15 | 1,624 | 1,659 | 1,624 | 1,642 | 13,000 | 1,642 |
| 2004-07-14 | 1,595 | 1,625 | 1,595 | 1,624 | 3,000 | 1,624 |
| 2004-07-13 | 1,592 | 1,592 | 1,592 | 1,592 | 700 | 1,592 |
| 2004-07-12 | 1,575 | 1,620 | 1,575 | 1,592 | 3,200 | 1,592 |
| 2004-07-09 | 1,599 | 1,599 | 1,562 | 1,580 | 11,600 | 1,580 |
| 2004-07-08 | 1,610 | 1,610 | 1,598 | 1,599 | 5,700 | 1,599 |
| 2004-07-07 | 1,628 | 1,628 | 1,600 | 1,615 | 9,200 | 1,615 |
| 2004-07-06 | 1,630 | 1,635 | 1,628 | 1,628 | 7,700 | 1,628 |
| 2004-07-05 | 1,639 | 1,639 | 1,630 | 1,635 | 6,900 | 1,635 |
| 2004-07-02 | 1,647 | 1,647 | 1,638 | 1,638 | 1,500 | 1,638 |
| 2004-07-01 | 1,636 | 1,647 | 1,636 | 1,647 | 6,200 | 1,647 |
| 2004-06-30 | 1,650 | 1,650 | 1,630 | 1,631 | 10,700 | 1,631 |
| 2004-06-29 | 1,658 | 1,658 | 1,655 | 1,655 | 3,800 | 1,655 |
| 2004-06-28 | 1,650 | 1,658 | 1,650 | 1,658 | 3,800 | 1,658 |
| 2004-06-25 | 1,670 | 1,670 | 1,625 | 1,650 | 7,500 | 1,650 |
| 2004-06-24 | 1,712 | 1,715 | 1,707 | 1,708 | 12,700 | 1,708 |
| 2004-06-23 | 1,715 | 1,720 | 1,715 | 1,720 | 9,500 | 1,720 |
| 2004-06-22 | 1,714 | 1,715 | 1,710 | 1,715 | 5,600 | 1,715 |
| 2004-06-21 | 1,709 | 1,715 | 1,707 | 1,710 | 8,200 | 1,710 |
| 2004-06-18 | 1,710 | 1,710 | 1,700 | 1,709 | 9,500 | 1,709 |
| 2004-06-17 | 1,699 | 1,710 | 1,699 | 1,710 | 11,600 | 1,710 |
| 2004-06-16 | 1,699 | 1,700 | 1,690 | 1,700 | 10,500 | 1,700 |
| 2004-06-15 | 1,700 | 1,700 | 1,690 | 1,690 | 8,300 | 1,690 |
| 2004-06-14 | 1,700 | 1,700 | 1,685 | 1,700 | 20,200 | 1,700 |
| 2004-06-11 | 1,690 | 1,690 | 1,682 | 1,685 | 3,800 | 1,685 |
| 2004-06-10 | 1,673 | 1,687 | 1,670 | 1,680 | 14,900 | 1,680 |
| 2004-06-09 | 1,676 | 1,677 | 1,672 | 1,672 | 2,700 | 1,672 |
| 2004-06-08 | 1,665 | 1,680 | 1,665 | 1,675 | 3,400 | 1,675 |
| 2004-06-07 | 1,665 | 1,670 | 1,660 | 1,665 | 5,700 | 1,665 |
| 2004-06-04 | 1,650 | 1,665 | 1,650 | 1,660 | 2,800 | 1,660 |
| 2004-06-03 | 1,650 | 1,670 | 1,650 | 1,660 | 4,500 | 1,660 |
| 2004-06-02 | 1,660 | 1,660 | 1,651 | 1,651 | 20,500 | 1,651 |
| 2004-06-01 | 1,670 | 1,670 | 1,655 | 1,660 | 7,000 | 1,660 |
| 2004-05-31 | 1,653 | 1,670 | 1,650 | 1,670 | 27,300 | 1,670 |
| 2004-05-28 | 1,649 | 1,659 | 1,649 | 1,655 | 10,400 | 1,655 |
| 2004-05-27 | 1,650 | 1,650 | 1,639 | 1,640 | 4,800 | 1,640 |
| 2004-05-26 | 1,645 | 1,650 | 1,645 | 1,650 | 11,100 | 1,650 |
| 2004-05-25 | 1,649 | 1,650 | 1,640 | 1,650 | 6,500 | 1,650 |
| 2004-05-24 | 1,639 | 1,649 | 1,638 | 1,649 | 3,200 | 1,649 |
| 2004-05-21 | 1,610 | 1,639 | 1,610 | 1,639 | 10,100 | 1,639 |
| 2004-05-20 | 1,630 | 1,639 | 1,626 | 1,639 | 2,700 | 1,639 |
| 2004-05-19 | 1,625 | 1,650 | 1,625 | 1,639 | 5,700 | 1,639 |
| 2004-05-18 | 1,600 | 1,625 | 1,600 | 1,625 | 4,800 | 1,625 |
| 2004-05-17 | 1,650 | 1,650 | 1,620 | 1,620 | 6,300 | 1,620 |
| 2004-05-14 | 1,671 | 1,671 | 1,641 | 1,652 | 9,700 | 1,652 |
| 2004-05-13 | 1,680 | 1,680 | 1,665 | 1,665 | 500 | 1,665 |
| 2004-05-12 | 1,641 | 1,660 | 1,641 | 1,660 | 3,200 | 1,660 |
| 2004-05-11 | 1,666 | 1,670 | 1,630 | 1,640 | 8,700 | 1,640 |
| 2004-05-10 | 1,700 | 1,700 | 1,650 | 1,660 | 14,000 | 1,660 |
| 2004-05-07 | 1,700 | 1,710 | 1,660 | 1,710 | 13,700 | 1,710 |
| 2004-05-06 | 1,668 | 1,729 | 1,668 | 1,700 | 19,300 | 1,700 |
| 2004-04-30 | 1,649 | 1,680 | 1,649 | 1,670 | 9,200 | 1,670 |
| 2004-04-28 | 1,689 | 1,700 | 1,689 | 1,699 | 11,800 | 1,699 |
| 2004-04-27 | 1,675 | 1,680 | 1,661 | 1,680 | 6,600 | 1,680 |
| 2004-04-26 | 1,660 | 1,660 | 1,650 | 1,650 | 14,900 | 1,650 |
| 2004-04-23 | 1,625 | 1,649 | 1,625 | 1,649 | 6,000 | 1,649 |
| 2004-04-22 | 1,600 | 1,630 | 1,600 | 1,620 | 9,200 | 1,620 |
| 2004-04-21 | 1,585 | 1,600 | 1,585 | 1,600 | 3,500 | 1,600 |
| 2004-04-20 | 1,580 | 1,600 | 1,580 | 1,581 | 6,300 | 1,581 |
| 2004-04-19 | 1,560 | 1,575 | 1,560 | 1,575 | 8,400 | 1,575 |
| 2004-04-16 | 1,585 | 1,585 | 1,565 | 1,565 | 14,600 | 1,565 |
| 2004-04-15 | 1,600 | 1,600 | 1,585 | 1,585 | 10,300 | 1,585 |
| 2004-04-14 | 1,600 | 1,600 | 1,587 | 1,590 | 12,700 | 1,590 |
| 2004-04-13 | 1,600 | 1,600 | 1,590 | 1,600 | 16,900 | 1,600 |
| 2004-04-12 | 1,579 | 1,610 | 1,570 | 1,590 | 27,100 | 1,590 |
| 2004-04-09 | 1,570 | 1,579 | 1,560 | 1,579 | 8,100 | 1,579 |
| 2004-04-08 | 1,580 | 1,580 | 1,560 | 1,560 | 4,800 | 1,560 |
| 2004-04-07 | 1,580 | 1,590 | 1,580 | 1,580 | 9,200 | 1,580 |
| 2004-04-06 | 1,580 | 1,585 | 1,575 | 1,580 | 12,200 | 1,580 |
| 2004-04-05 | 1,565 | 1,580 | 1,565 | 1,580 | 8,800 | 1,580 |
| 2004-04-02 | 1,570 | 1,575 | 1,550 | 1,560 | 12,100 | 1,560 |
| 2004-04-01 | 1,560 | 1,600 | 1,550 | 1,570 | 17,900 | 1,570 |
| 2004-03-31 | 1,500 | 1,530 | 1,495 | 1,530 | 14,600 | 1,530 |
| 2004-03-30 | 1,500 | 1,500 | 1,490 | 1,500 | 17,300 | 1,500 |
| 2004-03-29 | 1,470 | 1,503 | 1,470 | 1,503 | 32,000 | 1,503 |
| 2004-03-26 | 1,470 | 1,470 | 1,460 | 1,470 | 7,000 | 1,470 |
| 2004-03-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,200 | 1,470 |
| 2004-03-24 | 1,450 | 1,470 | 1,450 | 1,470 | 9,100 | 1,470 |
| 2004-03-23 | 1,470 | 1,470 | 1,450 | 1,450 | 3,900 | 1,450 |
| 2004-03-22 | 1,475 | 1,475 | 1,450 | 1,450 | 6,700 | 1,450 |
| 2004-03-19 | 1,460 | 1,480 | 1,450 | 1,475 | 19,300 | 1,475 |
| 2004-03-18 | 1,450 | 1,460 | 1,450 | 1,460 | 6,300 | 1,460 |
| 2004-03-17 | 1,475 | 1,475 | 1,440 | 1,450 | 8,400 | 1,450 |
| 2004-03-16 | 1,455 | 1,455 | 1,450 | 1,455 | 3,100 | 1,455 |
| 2004-03-15 | 1,455 | 1,455 | 1,448 | 1,450 | 1,400 | 1,450 |
| 2004-03-12 | 1,455 | 1,455 | 1,435 | 1,435 | 15,900 | 1,435 |
| 2004-03-11 | 1,455 | 1,455 | 1,450 | 1,455 | 2,500 | 1,455 |
| 2004-03-10 | 1,441 | 1,455 | 1,440 | 1,455 | 73,600 | 1,455 |
| 2004-03-09 | 1,422 | 1,430 | 1,422 | 1,429 | 7,100 | 1,429 |
| 2004-03-08 | 1,424 | 1,425 | 1,411 | 1,422 | 9,700 | 1,422 |
| 2004-03-05 | 1,440 | 1,440 | 1,421 | 1,422 | 6,300 | 1,422 |
| 2004-03-04 | 1,422 | 1,450 | 1,422 | 1,449 | 2,200 | 1,449 |
| 2004-03-03 | 1,422 | 1,440 | 1,422 | 1,440 | 3,200 | 1,440 |
| 2004-03-02 | 1,449 | 1,449 | 1,430 | 1,430 | 2,900 | 1,430 |
| 2004-03-01 | 1,445 | 1,450 | 1,400 | 1,450 | 6,100 | 1,450 |
| 2004-02-27 | 1,445 | 1,449 | 1,440 | 1,445 | 9,800 | 1,445 |
| 2004-02-26 | 1,435 | 1,440 | 1,435 | 1,440 | 1,400 | 1,440 |
| 2004-02-25 | 1,430 | 1,445 | 1,400 | 1,439 | 7,100 | 1,439 |
| 2004-02-24 | 1,400 | 1,450 | 1,400 | 1,450 | 7,600 | 1,450 |
| 2004-02-23 | 1,459 | 1,459 | 1,430 | 1,440 | 10,200 | 1,440 |
| 2004-02-20 | 1,469 | 1,475 | 1,469 | 1,475 | 11,400 | 1,475 |
| 2004-02-19 | 1,450 | 1,470 | 1,428 | 1,470 | 15,400 | 1,470 |
| 2004-02-18 | 1,417 | 1,440 | 1,416 | 1,440 | 8,700 | 1,440 |
| 2004-02-17 | 1,400 | 1,409 | 1,390 | 1,409 | 15,000 | 1,409 |
| 2004-02-16 | 1,400 | 1,400 | 1,399 | 1,400 | 15,100 | 1,400 |
| 2004-02-13 | 1,380 | 1,410 | 1,351 | 1,398 | 10,400 | 1,398 |
| 2004-02-12 | 1,340 | 1,418 | 1,335 | 1,418 | 14,200 | 1,418 |
| 2004-02-10 | 1,340 | 1,341 | 1,340 | 1,340 | 13,600 | 1,340 |
| 2004-02-09 | 1,340 | 1,340 | 1,338 | 1,340 | 28,000 | 1,340 |
| 2004-02-06 | 1,340 | 1,351 | 1,340 | 1,340 | 13,900 | 1,340 |
| 2004-02-05 | 1,338 | 1,345 | 1,330 | 1,340 | 18,600 | 1,340 |
| 2004-02-04 | 1,360 | 1,360 | 1,340 | 1,340 | 22,500 | 1,340 |
| 2004-02-03 | 1,390 | 1,390 | 1,360 | 1,370 | 8,000 | 1,370 |
| 2004-02-02 | 1,419 | 1,419 | 1,380 | 1,400 | 14,100 | 1,400 |
| 2004-01-30 | 1,350 | 1,420 | 1,349 | 1,420 | 28,600 | 1,420 |
| 2004-01-29 | 1,360 | 1,360 | 1,340 | 1,359 | 15,500 | 1,359 |
| 2004-01-28 | 1,370 | 1,370 | 1,355 | 1,355 | 18,300 | 1,355 |
| 2004-01-27 | 1,390 | 1,390 | 1,365 | 1,365 | 34,400 | 1,365 |
| 2004-01-26 | 1,420 | 1,420 | 1,400 | 1,400 | 16,000 | 1,400 |
| 2004-01-23 | 1,461 | 1,461 | 1,415 | 1,420 | 18,500 | 1,420 |
| 2004-01-22 | 1,490 | 1,490 | 1,466 | 1,470 | 16,500 | 1,470 |
| 2004-01-21 | 1,499 | 1,499 | 1,490 | 1,490 | 7,400 | 1,490 |
| 2004-01-20 | 1,499 | 1,510 | 1,499 | 1,500 | 2,700 | 1,500 |
| 2004-01-19 | 1,490 | 1,499 | 1,490 | 1,499 | 2,400 | 1,499 |
| 2004-01-16 | 1,500 | 1,500 | 1,490 | 1,490 | 4,300 | 1,490 |
| 2004-01-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 | 1,500 |
| 2004-01-14 | 1,500 | 1,508 | 1,490 | 1,508 | 4,500 | 1,508 |
| 2004-01-13 | 1,490 | 1,520 | 1,490 | 1,520 | 9,100 | 1,520 |
| 2004-01-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,500 | 1,490 |
| 2004-01-08 | 1,500 | 1,500 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2004-01-07 | 1,491 | 1,500 | 1,491 | 1,491 | 4,200 | 1,491 |
| 2004-01-06 | 1,500 | 1,501 | 1,493 | 1,493 | 4,000 | 1,493 |
| 2004-01-05 | 1,510 | 1,526 | 1,510 | 1,520 | 1,400 | 1,520 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
