7267 ホンダ 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 | 5,290 | 5,320 | 5,270 | 5,310 | 984,000 | 885 |
| 2004-12-29 | 5,300 | 5,320 | 5,210 | 5,210 | 1,928,900 | 868.33 |
| 2004-12-28 | 5,260 | 5,310 | 5,260 | 5,280 | 968,200 | 880 |
| 2004-12-27 | 5,300 | 5,310 | 5,270 | 5,300 | 1,044,700 | 883.33 |
| 2004-12-24 | 5,290 | 5,310 | 5,270 | 5,300 | 2,421,400 | 883.33 |
| 2004-12-22 | 5,290 | 5,300 | 5,240 | 5,260 | 1,750,300 | 876.67 |
| 2004-12-21 | 5,250 | 5,310 | 5,240 | 5,280 | 1,771,300 | 880 |
| 2004-12-20 | 5,300 | 5,300 | 5,220 | 5,220 | 1,417,200 | 870 |
| 2004-12-17 | 5,240 | 5,320 | 5,230 | 5,290 | 1,550,400 | 881.67 |
| 2004-12-16 | 5,250 | 5,280 | 5,160 | 5,230 | 2,214,800 | 871.67 |
| 2004-12-15 | 5,260 | 5,290 | 5,230 | 5,280 | 1,952,900 | 880 |
| 2004-12-14 | 5,200 | 5,240 | 5,160 | 5,230 | 2,479,100 | 871.67 |
| 2004-12-13 | 5,180 | 5,220 | 5,170 | 5,200 | 2,056,100 | 866.67 |
| 2004-12-10 | 5,160 | 5,180 | 5,110 | 5,110 | 5,999,100 | 851.67 |
| 2004-12-09 | 5,140 | 5,180 | 5,080 | 5,150 | 4,402,500 | 858.33 |
| 2004-12-08 | 5,000 | 5,110 | 4,990 | 5,090 | 2,426,400 | 848.33 |
| 2004-12-07 | 5,000 | 5,040 | 4,990 | 5,000 | 2,537,600 | 833.33 |
| 2004-12-06 | 5,050 | 5,080 | 4,970 | 4,980 | 2,000,000 | 830 |
| 2004-12-03 | 5,110 | 5,130 | 5,070 | 5,080 | 2,779,500 | 846.67 |
| 2004-12-02 | 4,960 | 5,010 | 4,890 | 5,010 | 3,602,800 | 835 |
| 2004-12-01 | 4,890 | 4,900 | 4,830 | 4,890 | 3,014,400 | 815 |
| 2004-11-30 | 5,010 | 5,030 | 4,930 | 4,930 | 2,430,200 | 821.67 |
| 2004-11-29 | 5,010 | 5,050 | 4,990 | 5,030 | 1,954,700 | 838.33 |
| 2004-11-26 | 5,060 | 5,080 | 5,000 | 5,020 | 1,407,000 | 836.67 |
| 2004-11-25 | 5,040 | 5,090 | 5,000 | 5,050 | 2,190,200 | 841.67 |
| 2004-11-24 | 4,990 | 5,070 | 4,970 | 5,030 | 2,494,200 | 838.33 |
| 2004-11-22 | 5,000 | 5,030 | 4,940 | 4,970 | 3,018,400 | 828.33 |
| 2004-11-19 | 5,160 | 5,200 | 5,040 | 5,060 | 2,748,400 | 843.33 |
| 2004-11-18 | 5,180 | 5,210 | 5,040 | 5,100 | 3,551,700 | 850 |
| 2004-11-17 | 5,240 | 5,280 | 5,190 | 5,200 | 2,258,800 | 866.67 |
| 2004-11-16 | 5,380 | 5,390 | 5,290 | 5,330 | 1,902,200 | 888.33 |
| 2004-11-15 | 5,380 | 5,390 | 5,330 | 5,360 | 2,309,100 | 893.33 |
| 2004-11-12 | 5,300 | 5,350 | 5,300 | 5,350 | 2,310,000 | 891.67 |
| 2004-11-11 | 5,390 | 5,400 | 5,280 | 5,300 | 1,825,500 | 883.33 |
| 2004-11-10 | 5,330 | 5,380 | 5,330 | 5,350 | 1,478,600 | 891.67 |
| 2004-11-09 | 5,290 | 5,370 | 5,290 | 5,320 | 2,302,200 | 886.67 |
| 2004-11-08 | 5,340 | 5,370 | 5,280 | 5,290 | 1,908,800 | 881.67 |
| 2004-11-05 | 5,280 | 5,320 | 5,270 | 5,320 | 2,157,400 | 886.67 |
| 2004-11-04 | 5,250 | 5,270 | 5,190 | 5,210 | 2,529,200 | 868.33 |
| 2004-11-02 | 5,210 | 5,230 | 5,160 | 5,180 | 2,342,600 | 863.33 |
| 2004-11-01 | 5,150 | 5,170 | 5,110 | 5,140 | 1,867,000 | 856.67 |
| 2004-10-29 | 5,170 | 5,180 | 5,110 | 5,120 | 3,357,200 | 853.33 |
| 2004-10-28 | 5,200 | 5,310 | 5,170 | 5,270 | 4,405,000 | 878.33 |
| 2004-10-27 | 5,030 | 5,080 | 5,000 | 5,040 | 1,118,400 | 840 |
| 2004-10-26 | 5,000 | 5,030 | 4,970 | 5,020 | 2,283,900 | 836.67 |
| 2004-10-25 | 5,050 | 5,090 | 5,000 | 5,080 | 1,383,500 | 846.67 |
| 2004-10-22 | 5,130 | 5,150 | 5,050 | 5,110 | 1,646,500 | 851.67 |
| 2004-10-21 | 5,180 | 5,190 | 5,050 | 5,070 | 2,430,600 | 845 |
| 2004-10-20 | 5,210 | 5,220 | 5,120 | 5,140 | 1,844,600 | 856.67 |
| 2004-10-19 | 5,200 | 5,250 | 5,200 | 5,210 | 2,078,900 | 868.33 |
| 2004-10-18 | 5,230 | 5,250 | 5,190 | 5,210 | 1,706,700 | 868.33 |
| 2004-10-15 | 5,260 | 5,290 | 5,240 | 5,250 | 1,515,600 | 875 |
| 2004-10-14 | 5,360 | 5,420 | 5,330 | 5,330 | 2,619,200 | 888.33 |
| 2004-10-13 | 5,340 | 5,350 | 5,300 | 5,310 | 1,721,400 | 885 |
| 2004-10-12 | 5,450 | 5,480 | 5,390 | 5,400 | 1,339,600 | 900 |
| 2004-10-08 | 5,490 | 5,520 | 5,450 | 5,490 | 2,055,000 | 915 |
| 2004-10-07 | 5,480 | 5,520 | 5,470 | 5,480 | 1,149,600 | 913.33 |
| 2004-10-06 | 5,460 | 5,510 | 5,450 | 5,470 | 1,822,400 | 911.67 |
| 2004-10-05 | 5,500 | 5,510 | 5,480 | 5,500 | 2,153,600 | 916.67 |
| 2004-10-04 | 5,500 | 5,500 | 5,430 | 5,500 | 2,064,000 | 916.67 |
| 2004-10-01 | 5,390 | 5,450 | 5,380 | 5,420 | 1,738,000 | 903.33 |
| 2004-09-30 | 5,320 | 5,410 | 5,240 | 5,340 | 2,646,400 | 890 |
| 2004-09-29 | 5,340 | 5,350 | 5,230 | 5,260 | 3,623,400 | 876.67 |
| 2004-09-28 | 5,340 | 5,370 | 5,290 | 5,330 | 2,319,600 | 888.33 |
| 2004-09-27 | 5,480 | 5,480 | 5,410 | 5,440 | 1,508,100 | 906.67 |
| 2004-09-24 | 5,420 | 5,500 | 5,420 | 5,500 | 2,839,800 | 916.67 |
| 2004-09-22 | 5,540 | 5,550 | 5,420 | 5,470 | 2,121,300 | 911.67 |
| 2004-09-21 | 5,540 | 5,580 | 5,510 | 5,550 | 1,839,400 | 925 |
| 2004-09-17 | 5,520 | 5,570 | 5,480 | 5,520 | 2,354,400 | 920 |
| 2004-09-16 | 5,450 | 5,560 | 5,450 | 5,500 | 2,209,300 | 916.67 |
| 2004-09-15 | 5,590 | 5,600 | 5,530 | 5,530 | 1,839,200 | 921.67 |
| 2004-09-14 | 5,550 | 5,640 | 5,540 | 5,580 | 3,593,600 | 930 |
| 2004-09-13 | 5,480 | 5,520 | 5,460 | 5,510 | 1,550,100 | 918.33 |
| 2004-09-10 | 5,330 | 5,450 | 5,330 | 5,440 | 5,873,300 | 906.67 |
| 2004-09-09 | 5,440 | 5,530 | 5,370 | 5,370 | 1,858,200 | 895 |
| 2004-09-08 | 5,450 | 5,530 | 5,430 | 5,460 | 2,102,000 | 910 |
| 2004-09-07 | 5,460 | 5,460 | 5,400 | 5,410 | 1,219,700 | 901.67 |
| 2004-09-06 | 5,330 | 5,460 | 5,320 | 5,440 | 2,348,200 | 906.67 |
| 2004-09-03 | 5,370 | 5,380 | 5,250 | 5,250 | 1,796,300 | 875 |
| 2004-09-02 | 5,430 | 5,450 | 5,320 | 5,340 | 2,339,600 | 890 |
| 2004-09-01 | 5,420 | 5,460 | 5,400 | 5,420 | 1,611,100 | 903.33 |
| 2004-08-31 | 5,460 | 5,480 | 5,400 | 5,440 | 1,906,300 | 906.67 |
| 2004-08-30 | 5,490 | 5,500 | 5,470 | 5,490 | 1,362,800 | 915 |
| 2004-08-27 | 5,460 | 5,500 | 5,420 | 5,490 | 1,884,700 | 915 |
| 2004-08-26 | 5,390 | 5,460 | 5,390 | 5,420 | 2,822,700 | 903.33 |
| 2004-08-25 | 5,290 | 5,380 | 5,270 | 5,380 | 1,609,500 | 896.67 |
| 2004-08-24 | 5,310 | 5,330 | 5,230 | 5,280 | 1,550,600 | 880 |
| 2004-08-23 | 5,240 | 5,300 | 5,230 | 5,260 | 1,114,500 | 876.67 |
| 2004-08-20 | 5,190 | 5,210 | 5,150 | 5,200 | 1,154,700 | 866.67 |
| 2004-08-19 | 5,200 | 5,210 | 5,130 | 5,170 | 990,200 | 861.67 |
| 2004-08-18 | 5,130 | 5,200 | 5,120 | 5,200 | 1,288,900 | 866.67 |
| 2004-08-17 | 5,120 | 5,160 | 5,090 | 5,140 | 1,138,800 | 856.67 |
| 2004-08-16 | 5,120 | 5,140 | 5,020 | 5,050 | 1,954,600 | 841.67 |
| 2004-08-13 | 5,170 | 5,230 | 5,100 | 5,110 | 2,607,100 | 851.67 |
| 2004-08-12 | 5,290 | 5,310 | 5,230 | 5,260 | 1,427,400 | 876.67 |
| 2004-08-11 | 5,180 | 5,290 | 5,160 | 5,280 | 3,183,900 | 880 |
| 2004-08-10 | 5,170 | 5,190 | 5,120 | 5,120 | 1,284,200 | 853.33 |
| 2004-08-09 | 5,060 | 5,230 | 5,050 | 5,200 | 1,976,500 | 866.67 |
| 2004-08-06 | 5,220 | 5,260 | 5,150 | 5,190 | 2,441,700 | 865 |
| 2004-08-05 | 5,320 | 5,360 | 5,300 | 5,300 | 1,625,700 | 883.33 |
| 2004-08-04 | 5,330 | 5,410 | 5,270 | 5,310 | 2,685,000 | 885 |
| 2004-08-03 | 5,360 | 5,380 | 5,330 | 5,360 | 1,397,200 | 893.33 |
| 2004-08-02 | 5,430 | 5,430 | 5,370 | 5,400 | 1,520,600 | 900 |
| 2004-07-30 | 5,400 | 5,420 | 5,310 | 5,420 | 3,584,400 | 903.33 |
| 2004-07-29 | 5,250 | 5,320 | 5,210 | 5,320 | 4,926,200 | 886.67 |
| 2004-07-28 | 5,040 | 5,160 | 5,040 | 5,150 | 2,010,200 | 858.33 |
| 2004-07-27 | 5,060 | 5,090 | 5,020 | 5,030 | 2,147,000 | 838.33 |
| 2004-07-26 | 5,020 | 5,140 | 4,990 | 5,100 | 1,632,400 | 850 |
| 2004-07-23 | 5,060 | 5,070 | 5,000 | 5,020 | 1,703,500 | 836.67 |
| 2004-07-22 | 5,060 | 5,100 | 5,040 | 5,100 | 1,578,300 | 850 |
| 2004-07-21 | 5,030 | 5,100 | 5,000 | 5,100 | 1,741,900 | 850 |
| 2004-07-20 | 4,930 | 5,020 | 4,930 | 4,990 | 1,871,800 | 831.67 |
| 2004-07-16 | 4,980 | 5,040 | 4,950 | 5,020 | 1,828,500 | 836.67 |
| 2004-07-15 | 5,060 | 5,110 | 5,010 | 5,040 | 1,305,000 | 840 |
| 2004-07-14 | 5,080 | 5,110 | 5,000 | 5,000 | 1,947,000 | 833.33 |
| 2004-07-13 | 4,950 | 5,110 | 4,950 | 5,100 | 2,782,100 | 850 |
| 2004-07-12 | 5,030 | 5,040 | 4,980 | 4,990 | 1,931,400 | 831.67 |
| 2004-07-09 | 4,900 | 4,950 | 4,890 | 4,930 | 1,842,300 | 821.67 |
| 2004-07-08 | 4,950 | 4,970 | 4,900 | 4,930 | 2,631,500 | 821.67 |
| 2004-07-07 | 5,050 | 5,080 | 5,010 | 5,030 | 1,857,800 | 838.33 |
| 2004-07-06 | 5,130 | 5,180 | 5,100 | 5,100 | 1,579,200 | 850 |
| 2004-07-05 | 5,070 | 5,120 | 5,060 | 5,090 | 1,470,200 | 848.33 |
| 2004-07-02 | 5,160 | 5,180 | 5,110 | 5,150 | 2,695,700 | 858.33 |
| 2004-07-01 | 5,280 | 5,310 | 5,250 | 5,260 | 1,979,400 | 876.67 |
| 2004-06-30 | 5,280 | 5,320 | 5,230 | 5,260 | 1,801,000 | 876.67 |
| 2004-06-29 | 5,260 | 5,320 | 5,250 | 5,290 | 1,404,300 | 881.67 |
| 2004-06-28 | 5,260 | 5,310 | 5,250 | 5,310 | 1,679,500 | 885 |
| 2004-06-25 | 5,260 | 5,280 | 5,210 | 5,250 | 2,387,300 | 875 |
| 2004-06-24 | 5,240 | 5,280 | 5,230 | 5,250 | 1,844,900 | 875 |
| 2004-06-23 | 5,150 | 5,230 | 5,120 | 5,220 | 3,796,900 | 870 |
| 2004-06-22 | 5,050 | 5,130 | 5,040 | 5,100 | 2,458,300 | 850 |
| 2004-06-21 | 5,040 | 5,110 | 5,030 | 5,080 | 2,229,400 | 846.67 |
| 2004-06-18 | 5,040 | 5,060 | 4,970 | 5,000 | 2,389,900 | 833.33 |
| 2004-06-17 | 5,100 | 5,100 | 4,980 | 5,010 | 2,209,900 | 835 |
| 2004-06-16 | 4,950 | 5,020 | 4,940 | 5,010 | 2,301,000 | 835 |
| 2004-06-15 | 4,920 | 4,950 | 4,900 | 4,900 | 2,342,500 | 816.67 |
| 2004-06-14 | 4,890 | 4,920 | 4,860 | 4,880 | 1,363,200 | 813.33 |
| 2004-06-11 | 4,860 | 4,920 | 4,830 | 4,880 | 4,448,000 | 813.33 |
| 2004-06-10 | 4,890 | 4,980 | 4,870 | 4,930 | 2,440,100 | 821.67 |
| 2004-06-09 | 4,960 | 4,970 | 4,910 | 4,940 | 1,646,100 | 823.33 |
| 2004-06-08 | 5,050 | 5,050 | 4,960 | 5,010 | 2,813,400 | 835 |
| 2004-06-07 | 4,910 | 5,000 | 4,890 | 4,970 | 2,732,400 | 828.33 |
| 2004-06-04 | 4,770 | 4,920 | 4,770 | 4,910 | 4,107,900 | 818.33 |
| 2004-06-03 | 4,800 | 4,850 | 4,760 | 4,790 | 3,145,500 | 798.33 |
| 2004-06-02 | 4,720 | 4,780 | 4,680 | 4,760 | 1,863,400 | 793.33 |
| 2004-06-01 | 4,810 | 4,810 | 4,740 | 4,770 | 1,575,600 | 795 |
| 2004-05-31 | 4,810 | 4,810 | 4,750 | 4,800 | 1,822,200 | 800 |
| 2004-05-28 | 4,760 | 4,820 | 4,730 | 4,760 | 4,495,000 | 793.33 |
| 2004-05-27 | 4,660 | 4,770 | 4,650 | 4,740 | 3,843,200 | 790 |
| 2004-05-26 | 4,650 | 4,660 | 4,600 | 4,600 | 1,409,100 | 766.67 |
| 2004-05-25 | 4,680 | 4,690 | 4,580 | 4,600 | 1,771,500 | 766.67 |
| 2004-05-24 | 4,670 | 4,670 | 4,610 | 4,650 | 1,450,100 | 775 |
| 2004-05-21 | 4,610 | 4,690 | 4,590 | 4,690 | 1,907,400 | 781.67 |
| 2004-05-20 | 4,710 | 4,720 | 4,620 | 4,660 | 2,446,500 | 776.67 |
| 2004-05-19 | 4,630 | 4,680 | 4,590 | 4,660 | 2,479,900 | 776.67 |
| 2004-05-18 | 4,670 | 4,730 | 4,630 | 4,680 | 3,326,400 | 780 |
| 2004-05-17 | 4,720 | 4,760 | 4,680 | 4,720 | 4,016,300 | 786.67 |
| 2004-05-14 | 4,700 | 4,740 | 4,680 | 4,700 | 5,634,500 | 783.33 |
| 2004-05-13 | 4,620 | 4,650 | 4,580 | 4,630 | 3,296,200 | 771.67 |
| 2004-05-12 | 4,540 | 4,720 | 4,530 | 4,720 | 6,742,300 | 786.67 |
| 2004-05-11 | 4,420 | 4,500 | 4,410 | 4,470 | 4,032,600 | 745 |
| 2004-05-10 | 4,450 | 4,500 | 4,400 | 4,430 | 6,146,400 | 738.33 |
| 2004-05-07 | 4,410 | 4,450 | 4,400 | 4,420 | 4,430,100 | 736.67 |
| 2004-05-06 | 4,430 | 4,430 | 4,370 | 4,380 | 3,495,400 | 730 |
| 2004-04-30 | 4,420 | 4,450 | 4,390 | 4,430 | 5,381,400 | 738.33 |
| 2004-04-28 | 4,620 | 4,660 | 4,540 | 4,570 | 5,159,300 | 761.67 |
| 2004-04-27 | 4,660 | 4,670 | 4,590 | 4,610 | 3,229,800 | 768.33 |
| 2004-04-26 | 4,780 | 4,800 | 4,670 | 4,700 | 3,035,700 | 783.33 |
| 2004-04-23 | 4,760 | 4,770 | 4,670 | 4,700 | 4,579,800 | 783.33 |
| 2004-04-22 | 4,760 | 4,810 | 4,720 | 4,760 | 4,165,900 | 793.33 |
| 2004-04-21 | 4,870 | 4,870 | 4,700 | 4,720 | 4,492,800 | 786.67 |
| 2004-04-20 | 4,780 | 4,820 | 4,750 | 4,800 | 2,674,700 | 800 |
| 2004-04-19 | 4,810 | 4,830 | 4,710 | 4,760 | 2,775,700 | 793.33 |
| 2004-04-16 | 4,710 | 4,810 | 4,680 | 4,790 | 3,101,500 | 798.33 |
| 2004-04-15 | 4,710 | 4,780 | 4,660 | 4,670 | 3,703,600 | 778.33 |
| 2004-04-14 | 4,740 | 4,740 | 4,680 | 4,700 | 1,644,500 | 783.33 |
| 2004-04-13 | 4,730 | 4,740 | 4,690 | 4,710 | 1,414,300 | 785 |
| 2004-04-12 | 4,740 | 4,750 | 4,700 | 4,730 | 1,074,700 | 788.33 |
| 2004-04-09 | 4,740 | 4,740 | 4,690 | 4,690 | 1,891,300 | 781.67 |
| 2004-04-08 | 4,750 | 4,770 | 4,730 | 4,750 | 2,939,500 | 791.67 |
| 2004-04-07 | 4,730 | 4,760 | 4,710 | 4,740 | 2,560,000 | 790 |
| 2004-04-06 | 4,850 | 4,850 | 4,780 | 4,820 | 3,883,000 | 803.33 |
| 2004-04-05 | 4,790 | 4,810 | 4,760 | 4,760 | 3,279,900 | 793.33 |
| 2004-04-02 | 4,690 | 4,740 | 4,670 | 4,680 | 3,012,100 | 780 |
| 2004-04-01 | 4,810 | 4,810 | 4,650 | 4,660 | 3,102,400 | 776.67 |
| 2004-03-31 | 4,960 | 4,980 | 4,720 | 4,800 | 2,403,300 | 800 |
| 2004-03-30 | 4,900 | 4,940 | 4,840 | 4,860 | 1,624,900 | 810 |
| 2004-03-29 | 4,850 | 4,900 | 4,820 | 4,860 | 1,123,000 | 810 |
| 2004-03-26 | 4,800 | 4,900 | 4,780 | 4,840 | 2,247,000 | 806.67 |
| 2004-03-25 | 4,660 | 4,720 | 4,650 | 4,720 | 2,672,600 | 786.67 |
| 2004-03-24 | 4,720 | 4,780 | 4,680 | 4,760 | 1,809,100 | 793.33 |
| 2004-03-23 | 4,650 | 4,790 | 4,650 | 4,740 | 2,358,700 | 790 |
| 2004-03-22 | 4,700 | 4,790 | 4,690 | 4,750 | 1,654,800 | 791.67 |
| 2004-03-19 | 4,730 | 4,860 | 4,730 | 4,790 | 1,754,200 | 798.33 |
| 2004-03-18 | 4,900 | 4,920 | 4,760 | 4,780 | 1,809,600 | 796.67 |
| 2004-03-17 | 4,720 | 4,860 | 4,710 | 4,800 | 2,359,500 | 800 |
| 2004-03-16 | 4,720 | 4,750 | 4,680 | 4,700 | 2,190,400 | 783.33 |
| 2004-03-15 | 4,830 | 4,850 | 4,800 | 4,800 | 1,459,000 | 800 |
| 2004-03-12 | 4,730 | 4,810 | 4,710 | 4,780 | 6,355,900 | 796.67 |
| 2004-03-11 | 4,890 | 4,900 | 4,790 | 4,800 | 3,887,800 | 800 |
| 2004-03-10 | 5,000 | 5,010 | 4,940 | 4,980 | 2,167,800 | 830 |
| 2004-03-09 | 5,030 | 5,080 | 4,990 | 5,080 | 2,502,600 | 846.67 |
| 2004-03-08 | 5,050 | 5,140 | 5,030 | 5,030 | 3,585,800 | 838.33 |
| 2004-03-05 | 4,980 | 5,070 | 4,970 | 5,070 | 3,550,200 | 845 |
| 2004-03-04 | 4,890 | 4,980 | 4,870 | 4,880 | 2,746,300 | 813.33 |
| 2004-03-03 | 4,880 | 4,980 | 4,850 | 4,890 | 4,205,200 | 815 |
| 2004-03-02 | 4,810 | 4,890 | 4,790 | 4,880 | 4,087,200 | 813.33 |
| 2004-03-01 | 4,710 | 4,800 | 4,710 | 4,770 | 3,256,500 | 795 |
| 2004-02-27 | 4,700 | 4,800 | 4,680 | 4,760 | 3,184,800 | 793.33 |
| 2004-02-26 | 4,680 | 4,710 | 4,650 | 4,670 | 2,170,100 | 778.33 |
| 2004-02-25 | 4,640 | 4,650 | 4,560 | 4,580 | 1,995,000 | 763.33 |
| 2004-02-24 | 4,710 | 4,750 | 4,670 | 4,700 | 2,462,500 | 783.33 |
| 2004-02-23 | 4,670 | 4,810 | 4,670 | 4,800 | 4,975,500 | 800 |
| 2004-02-20 | 4,670 | 4,680 | 4,630 | 4,660 | 2,233,000 | 776.67 |
| 2004-02-19 | 4,580 | 4,650 | 4,560 | 4,620 | 2,574,500 | 770 |
| 2004-02-18 | 4,570 | 4,580 | 4,530 | 4,530 | 1,601,900 | 755 |
| 2004-02-17 | 4,500 | 4,590 | 4,500 | 4,580 | 1,594,000 | 763.33 |
| 2004-02-16 | 4,490 | 4,560 | 4,470 | 4,480 | 2,364,500 | 746.67 |
| 2004-02-13 | 4,460 | 4,480 | 4,430 | 4,480 | 2,480,100 | 746.67 |
| 2004-02-12 | 4,570 | 4,590 | 4,500 | 4,500 | 2,414,100 | 750 |
| 2004-02-10 | 4,480 | 4,510 | 4,470 | 4,490 | 1,851,600 | 748.33 |
| 2004-02-09 | 4,480 | 4,490 | 4,400 | 4,430 | 2,244,200 | 738.33 |
| 2004-02-06 | 4,410 | 4,480 | 4,390 | 4,450 | 2,641,700 | 741.67 |
| 2004-02-05 | 4,400 | 4,440 | 4,370 | 4,430 | 2,544,700 | 738.33 |
| 2004-02-04 | 4,380 | 4,420 | 4,330 | 4,360 | 3,769,500 | 726.67 |
| 2004-02-03 | 4,390 | 4,470 | 4,380 | 4,450 | 3,064,500 | 741.67 |
| 2004-02-02 | 4,430 | 4,460 | 4,420 | 4,420 | 3,000,500 | 736.67 |
| 2004-01-30 | 4,380 | 4,410 | 4,310 | 4,350 | 3,454,300 | 725 |
| 2004-01-29 | 4,400 | 4,450 | 4,300 | 4,380 | 3,618,700 | 730 |
| 2004-01-28 | 4,470 | 4,470 | 4,410 | 4,430 | 2,704,800 | 738.33 |
| 2004-01-27 | 4,600 | 4,610 | 4,480 | 4,480 | 3,120,700 | 746.67 |
| 2004-01-26 | 4,540 | 4,560 | 4,450 | 4,500 | 4,196,100 | 750 |
| 2004-01-23 | 4,740 | 4,740 | 4,560 | 4,590 | 4,307,800 | 765 |
| 2004-01-22 | 4,750 | 4,770 | 4,670 | 4,690 | 1,821,900 | 781.67 |
| 2004-01-21 | 4,680 | 4,750 | 4,630 | 4,740 | 2,598,100 | 790 |
| 2004-01-20 | 4,710 | 4,820 | 4,680 | 4,780 | 2,610,300 | 796.67 |
| 2004-01-19 | 4,620 | 4,710 | 4,560 | 4,670 | 2,761,000 | 778.33 |
| 2004-01-16 | 4,550 | 4,630 | 4,530 | 4,630 | 4,310,300 | 771.67 |
| 2004-01-15 | 4,660 | 4,690 | 4,440 | 4,450 | 5,225,600 | 741.67 |
| 2004-01-14 | 4,650 | 4,660 | 4,580 | 4,580 | 3,049,300 | 763.33 |
| 2004-01-13 | 4,760 | 4,760 | 4,610 | 4,640 | 2,958,200 | 773.33 |
| 2004-01-09 | 4,750 | 4,870 | 4,750 | 4,810 | 4,281,600 | 801.67 |
| 2004-01-08 | 4,650 | 4,710 | 4,640 | 4,650 | 2,416,700 | 775 |
| 2004-01-07 | 4,760 | 4,770 | 4,570 | 4,640 | 3,345,300 | 773.33 |
| 2004-01-06 | 4,850 | 4,850 | 4,740 | 4,750 | 2,253,600 | 791.67 |
| 2004-01-05 | 4,890 | 4,920 | 4,840 | 4,870 | 1,138,500 | 811.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
