7269 スズキ(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 | 1,882 | 1,883 | 1,872 | 1,872 | 549,600 | 468 |
| 2004-12-29 | 1,877 | 1,902 | 1,869 | 1,869 | 1,132,200 | 467.25 |
| 2004-12-28 | 1,902 | 1,909 | 1,892 | 1,900 | 606,000 | 475 |
| 2004-12-27 | 1,915 | 1,915 | 1,902 | 1,912 | 410,300 | 478 |
| 2004-12-24 | 1,912 | 1,918 | 1,904 | 1,912 | 1,588,600 | 478 |
| 2004-12-22 | 1,904 | 1,915 | 1,897 | 1,912 | 1,219,200 | 478 |
| 2004-12-21 | 1,894 | 1,905 | 1,883 | 1,892 | 990,800 | 473 |
| 2004-12-20 | 1,881 | 1,897 | 1,873 | 1,882 | 902,600 | 470.50 |
| 2004-12-17 | 1,868 | 1,915 | 1,862 | 1,900 | 1,456,600 | 475 |
| 2004-12-16 | 1,857 | 1,863 | 1,843 | 1,856 | 1,419,700 | 464 |
| 2004-12-15 | 1,860 | 1,874 | 1,846 | 1,867 | 1,136,200 | 466.75 |
| 2004-12-14 | 1,857 | 1,869 | 1,846 | 1,857 | 954,700 | 464.25 |
| 2004-12-13 | 1,841 | 1,861 | 1,841 | 1,855 | 798,400 | 463.75 |
| 2004-12-10 | 1,840 | 1,856 | 1,832 | 1,842 | 4,957,000 | 460.50 |
| 2004-12-09 | 1,845 | 1,857 | 1,821 | 1,843 | 1,935,800 | 460.75 |
| 2004-12-08 | 1,823 | 1,862 | 1,823 | 1,856 | 995,900 | 464 |
| 2004-12-07 | 1,870 | 1,877 | 1,839 | 1,844 | 873,100 | 461 |
| 2004-12-06 | 1,861 | 1,873 | 1,848 | 1,857 | 1,004,500 | 464.25 |
| 2004-12-03 | 1,906 | 1,918 | 1,889 | 1,895 | 1,081,600 | 473.75 |
| 2004-12-02 | 1,895 | 1,909 | 1,889 | 1,904 | 1,429,100 | 476 |
| 2004-12-01 | 1,837 | 1,860 | 1,821 | 1,859 | 1,239,400 | 464.75 |
| 2004-11-30 | 1,860 | 1,866 | 1,836 | 1,859 | 730,700 | 464.75 |
| 2004-11-29 | 1,856 | 1,895 | 1,856 | 1,870 | 859,700 | 467.50 |
| 2004-11-26 | 1,859 | 1,870 | 1,842 | 1,847 | 609,500 | 461.75 |
| 2004-11-25 | 1,838 | 1,859 | 1,835 | 1,852 | 906,600 | 463 |
| 2004-11-24 | 1,825 | 1,857 | 1,820 | 1,850 | 887,400 | 462.50 |
| 2004-11-22 | 1,852 | 1,852 | 1,805 | 1,825 | 1,454,600 | 456.25 |
| 2004-11-19 | 1,851 | 1,880 | 1,851 | 1,865 | 844,500 | 466.25 |
| 2004-11-18 | 1,890 | 1,890 | 1,856 | 1,862 | 1,205,200 | 465.50 |
| 2004-11-17 | 1,888 | 1,908 | 1,880 | 1,885 | 681,000 | 471.25 |
| 2004-11-16 | 1,915 | 1,926 | 1,896 | 1,899 | 703,100 | 474.75 |
| 2004-11-15 | 1,900 | 1,926 | 1,893 | 1,911 | 1,065,400 | 477.75 |
| 2004-11-12 | 1,853 | 1,900 | 1,853 | 1,897 | 2,033,400 | 474.25 |
| 2004-11-11 | 1,929 | 1,933 | 1,880 | 1,883 | 925,900 | 470.75 |
| 2004-11-10 | 1,927 | 1,934 | 1,912 | 1,917 | 692,300 | 479.25 |
| 2004-11-09 | 1,902 | 1,929 | 1,898 | 1,912 | 1,027,500 | 478 |
| 2004-11-08 | 1,932 | 1,932 | 1,913 | 1,913 | 713,200 | 478.25 |
| 2004-11-05 | 1,927 | 1,943 | 1,917 | 1,926 | 1,445,700 | 481.50 |
| 2004-11-04 | 1,911 | 1,920 | 1,887 | 1,897 | 1,112,400 | 474.25 |
| 2004-11-02 | 1,866 | 1,884 | 1,855 | 1,883 | 917,400 | 470.75 |
| 2004-11-01 | 1,875 | 1,880 | 1,859 | 1,870 | 498,600 | 467.50 |
| 2004-10-29 | 1,848 | 1,874 | 1,833 | 1,874 | 1,122,800 | 468.50 |
| 2004-10-28 | 1,875 | 1,875 | 1,857 | 1,864 | 929,500 | 466 |
| 2004-10-27 | 1,849 | 1,856 | 1,836 | 1,848 | 1,399,200 | 462 |
| 2004-10-26 | 1,866 | 1,874 | 1,842 | 1,849 | 969,100 | 462.25 |
| 2004-10-25 | 1,872 | 1,882 | 1,847 | 1,859 | 1,371,000 | 464.75 |
| 2004-10-22 | 1,900 | 1,911 | 1,885 | 1,902 | 1,998,100 | 475.50 |
| 2004-10-21 | 1,887 | 1,908 | 1,885 | 1,899 | 1,678,900 | 474.75 |
| 2004-10-20 | 1,901 | 1,910 | 1,882 | 1,900 | 1,268,200 | 475 |
| 2004-10-19 | 1,905 | 1,941 | 1,905 | 1,925 | 1,495,200 | 481.25 |
| 2004-10-18 | 1,899 | 1,902 | 1,881 | 1,893 | 1,550,600 | 473.25 |
| 2004-10-15 | 1,870 | 1,876 | 1,851 | 1,870 | 1,313,900 | 467.50 |
| 2004-10-14 | 1,866 | 1,880 | 1,862 | 1,872 | 1,202,500 | 468 |
| 2004-10-13 | 1,883 | 1,883 | 1,858 | 1,866 | 649,400 | 466.50 |
| 2004-10-12 | 1,885 | 1,914 | 1,870 | 1,880 | 1,238,300 | 470 |
| 2004-10-08 | 1,904 | 1,929 | 1,904 | 1,915 | 1,944,800 | 478.75 |
| 2004-10-07 | 1,902 | 1,906 | 1,887 | 1,903 | 1,324,700 | 475.75 |
| 2004-10-06 | 1,854 | 1,897 | 1,854 | 1,893 | 1,051,900 | 473.25 |
| 2004-10-05 | 1,842 | 1,869 | 1,842 | 1,868 | 700,000 | 467 |
| 2004-10-04 | 1,859 | 1,871 | 1,832 | 1,870 | 1,148,600 | 467.50 |
| 2004-10-01 | 1,819 | 1,857 | 1,813 | 1,829 | 978,500 | 457.25 |
| 2004-09-30 | 1,804 | 1,826 | 1,803 | 1,803 | 1,641,000 | 450.75 |
| 2004-09-29 | 1,818 | 1,818 | 1,783 | 1,795 | 1,346,100 | 448.75 |
| 2004-09-28 | 1,836 | 1,836 | 1,769 | 1,788 | 1,227,500 | 447 |
| 2004-09-27 | 1,822 | 1,822 | 1,786 | 1,808 | 667,100 | 452 |
| 2004-09-24 | 1,815 | 1,817 | 1,799 | 1,817 | 1,196,800 | 454.25 |
| 2004-09-22 | 1,840 | 1,859 | 1,815 | 1,829 | 837,900 | 457.25 |
| 2004-09-21 | 1,869 | 1,869 | 1,835 | 1,851 | 1,001,300 | 462.75 |
| 2004-09-17 | 1,873 | 1,880 | 1,855 | 1,868 | 1,240,600 | 467 |
| 2004-09-16 | 1,884 | 1,893 | 1,862 | 1,874 | 1,577,800 | 468.50 |
| 2004-09-15 | 1,874 | 1,915 | 1,872 | 1,883 | 2,385,700 | 470.75 |
| 2004-09-14 | 1,843 | 1,881 | 1,830 | 1,878 | 1,989,300 | 469.50 |
| 2004-09-13 | 1,794 | 1,822 | 1,794 | 1,813 | 886,800 | 453.25 |
| 2004-09-10 | 1,795 | 1,797 | 1,769 | 1,793 | 3,710,100 | 448.25 |
| 2004-09-09 | 1,812 | 1,815 | 1,787 | 1,797 | 1,441,400 | 449.25 |
| 2004-09-08 | 1,815 | 1,825 | 1,807 | 1,812 | 1,072,900 | 453 |
| 2004-09-07 | 1,820 | 1,835 | 1,816 | 1,829 | 1,195,200 | 457.25 |
| 2004-09-06 | 1,799 | 1,814 | 1,784 | 1,807 | 1,406,300 | 451.75 |
| 2004-09-03 | 1,825 | 1,827 | 1,758 | 1,769 | 1,206,100 | 442.25 |
| 2004-09-02 | 1,816 | 1,820 | 1,797 | 1,812 | 753,400 | 453 |
| 2004-09-01 | 1,787 | 1,823 | 1,787 | 1,815 | 790,600 | 453.75 |
| 2004-08-31 | 1,816 | 1,839 | 1,779 | 1,783 | 1,219,500 | 445.75 |
| 2004-08-30 | 1,812 | 1,829 | 1,807 | 1,829 | 489,200 | 457.25 |
| 2004-08-27 | 1,805 | 1,813 | 1,801 | 1,808 | 758,900 | 452 |
| 2004-08-26 | 1,825 | 1,833 | 1,804 | 1,808 | 881,400 | 452 |
| 2004-08-25 | 1,791 | 1,827 | 1,791 | 1,822 | 894,500 | 455.50 |
| 2004-08-24 | 1,817 | 1,837 | 1,800 | 1,812 | 1,315,800 | 453 |
| 2004-08-23 | 1,813 | 1,816 | 1,783 | 1,790 | 1,481,000 | 447.50 |
| 2004-08-20 | 1,786 | 1,833 | 1,786 | 1,824 | 957,400 | 456 |
| 2004-08-19 | 1,821 | 1,825 | 1,798 | 1,816 | 671,200 | 454 |
| 2004-08-18 | 1,792 | 1,805 | 1,787 | 1,791 | 1,108,900 | 447.75 |
| 2004-08-17 | 1,798 | 1,811 | 1,790 | 1,790 | 875,500 | 447.50 |
| 2004-08-16 | 1,800 | 1,810 | 1,738 | 1,775 | 1,229,200 | 443.75 |
| 2004-08-13 | 1,797 | 1,812 | 1,793 | 1,800 | 1,390,400 | 450 |
| 2004-08-12 | 1,832 | 1,846 | 1,822 | 1,827 | 667,300 | 456.75 |
| 2004-08-11 | 1,840 | 1,840 | 1,822 | 1,836 | 741,600 | 459 |
| 2004-08-10 | 1,845 | 1,851 | 1,814 | 1,817 | 789,400 | 454.25 |
| 2004-08-09 | 1,806 | 1,858 | 1,800 | 1,850 | 805,600 | 462.50 |
| 2004-08-06 | 1,879 | 1,880 | 1,837 | 1,852 | 1,095,000 | 463 |
| 2004-08-05 | 1,900 | 1,907 | 1,871 | 1,878 | 1,086,800 | 469.50 |
| 2004-08-04 | 1,925 | 1,925 | 1,865 | 1,894 | 1,134,200 | 473.50 |
| 2004-08-03 | 1,915 | 1,935 | 1,890 | 1,925 | 1,450,200 | 481.25 |
| 2004-08-02 | 1,937 | 1,954 | 1,919 | 1,938 | 971,200 | 484.50 |
| 2004-07-30 | 1,950 | 1,980 | 1,949 | 1,980 | 958,500 | 495 |
| 2004-07-29 | 1,906 | 1,935 | 1,906 | 1,924 | 876,200 | 481 |
| 2004-07-28 | 1,920 | 1,946 | 1,915 | 1,926 | 814,400 | 481.50 |
| 2004-07-27 | 1,916 | 1,946 | 1,903 | 1,903 | 1,370,200 | 475.75 |
| 2004-07-26 | 1,900 | 1,930 | 1,895 | 1,924 | 1,570,200 | 481 |
| 2004-07-23 | 1,890 | 1,890 | 1,857 | 1,885 | 883,800 | 471.25 |
| 2004-07-22 | 1,870 | 1,880 | 1,854 | 1,875 | 854,400 | 468.75 |
| 2004-07-21 | 1,878 | 1,907 | 1,874 | 1,900 | 948,900 | 475 |
| 2004-07-20 | 1,871 | 1,876 | 1,841 | 1,851 | 1,034,000 | 462.75 |
| 2004-07-16 | 1,875 | 1,875 | 1,846 | 1,871 | 629,500 | 467.75 |
| 2004-07-15 | 1,887 | 1,893 | 1,856 | 1,877 | 873,500 | 469.25 |
| 2004-07-14 | 1,950 | 1,950 | 1,886 | 1,887 | 1,025,700 | 471.75 |
| 2004-07-13 | 1,916 | 1,949 | 1,915 | 1,945 | 577,200 | 486.25 |
| 2004-07-12 | 1,897 | 1,934 | 1,870 | 1,920 | 826,700 | 480 |
| 2004-07-09 | 1,850 | 1,889 | 1,850 | 1,867 | 1,103,400 | 466.75 |
| 2004-07-08 | 1,875 | 1,875 | 1,851 | 1,858 | 859,000 | 464.50 |
| 2004-07-07 | 1,902 | 1,902 | 1,871 | 1,882 | 1,091,300 | 470.50 |
| 2004-07-06 | 1,920 | 1,920 | 1,901 | 1,901 | 877,100 | 475.25 |
| 2004-07-05 | 1,893 | 1,905 | 1,882 | 1,898 | 698,200 | 474.50 |
| 2004-07-02 | 1,915 | 1,926 | 1,882 | 1,893 | 1,044,100 | 473.25 |
| 2004-07-01 | 1,934 | 1,969 | 1,916 | 1,926 | 1,495,000 | 481.50 |
| 2004-06-30 | 1,902 | 1,944 | 1,902 | 1,922 | 1,460,700 | 480.50 |
| 2004-06-29 | 1,915 | 1,935 | 1,895 | 1,922 | 1,682,400 | 480.50 |
| 2004-06-28 | 1,910 | 1,926 | 1,902 | 1,915 | 1,142,500 | 478.75 |
| 2004-06-25 | 1,944 | 1,944 | 1,909 | 1,915 | 1,862,200 | 478.75 |
| 2004-06-24 | 1,915 | 1,946 | 1,915 | 1,943 | 1,217,500 | 485.75 |
| 2004-06-23 | 1,930 | 1,950 | 1,913 | 1,930 | 1,164,800 | 482.50 |
| 2004-06-22 | 1,945 | 1,956 | 1,909 | 1,955 | 1,038,400 | 488.75 |
| 2004-06-21 | 1,910 | 1,980 | 1,910 | 1,937 | 1,333,600 | 484.25 |
| 2004-06-18 | 1,911 | 1,926 | 1,863 | 1,900 | 1,462,000 | 475 |
| 2004-06-17 | 1,940 | 1,947 | 1,922 | 1,937 | 1,400,900 | 484.25 |
| 2004-06-16 | 1,930 | 1,960 | 1,918 | 1,934 | 2,118,800 | 483.50 |
| 2004-06-15 | 1,884 | 1,894 | 1,868 | 1,879 | 850,600 | 469.75 |
| 2004-06-14 | 1,896 | 1,905 | 1,875 | 1,883 | 975,400 | 470.75 |
| 2004-06-11 | 1,897 | 1,919 | 1,882 | 1,898 | 4,016,800 | 474.50 |
| 2004-06-10 | 1,835 | 1,894 | 1,835 | 1,874 | 1,475,700 | 468.50 |
| 2004-06-09 | 1,865 | 1,876 | 1,846 | 1,846 | 961,700 | 461.50 |
| 2004-06-08 | 1,883 | 1,885 | 1,857 | 1,858 | 1,608,100 | 464.50 |
| 2004-06-07 | 1,820 | 1,889 | 1,819 | 1,866 | 2,730,900 | 466.50 |
| 2004-06-04 | 1,783 | 1,805 | 1,781 | 1,805 | 1,800,800 | 451.25 |
| 2004-06-03 | 1,789 | 1,800 | 1,751 | 1,753 | 1,864,400 | 438.25 |
| 2004-06-02 | 1,804 | 1,804 | 1,753 | 1,760 | 1,391,500 | 440 |
| 2004-06-01 | 1,784 | 1,807 | 1,779 | 1,800 | 1,149,400 | 450 |
| 2004-05-31 | 1,790 | 1,796 | 1,752 | 1,779 | 1,334,900 | 444.75 |
| 2004-05-28 | 1,794 | 1,798 | 1,784 | 1,798 | 1,024,500 | 449.50 |
| 2004-05-27 | 1,772 | 1,798 | 1,772 | 1,793 | 745,800 | 448.25 |
| 2004-05-26 | 1,790 | 1,794 | 1,770 | 1,790 | 923,600 | 447.50 |
| 2004-05-25 | 1,742 | 1,764 | 1,740 | 1,749 | 1,048,500 | 437.25 |
| 2004-05-24 | 1,760 | 1,794 | 1,751 | 1,769 | 949,500 | 442.25 |
| 2004-05-21 | 1,759 | 1,760 | 1,720 | 1,748 | 927,200 | 437 |
| 2004-05-20 | 1,747 | 1,758 | 1,711 | 1,744 | 2,128,900 | 436 |
| 2004-05-19 | 1,754 | 1,790 | 1,735 | 1,775 | 1,411,500 | 443.75 |
| 2004-05-18 | 1,716 | 1,737 | 1,703 | 1,732 | 1,429,400 | 433 |
| 2004-05-17 | 1,741 | 1,763 | 1,708 | 1,715 | 1,609,800 | 428.75 |
| 2004-05-14 | 1,760 | 1,770 | 1,726 | 1,763 | 3,151,500 | 440.75 |
| 2004-05-13 | 1,734 | 1,763 | 1,710 | 1,713 | 1,480,800 | 428.25 |
| 2004-05-12 | 1,685 | 1,775 | 1,685 | 1,764 | 2,346,700 | 441 |
| 2004-05-11 | 1,676 | 1,702 | 1,660 | 1,700 | 1,692,700 | 425 |
| 2004-05-10 | 1,710 | 1,740 | 1,660 | 1,680 | 1,473,000 | 420 |
| 2004-05-07 | 1,706 | 1,752 | 1,706 | 1,710 | 1,129,600 | 427.50 |
| 2004-05-06 | 1,715 | 1,743 | 1,708 | 1,709 | 1,063,400 | 427.25 |
| 2004-04-30 | 1,737 | 1,780 | 1,729 | 1,742 | 1,270,900 | 435.50 |
| 2004-04-28 | 1,829 | 1,829 | 1,782 | 1,782 | 926,800 | 445.50 |
| 2004-04-27 | 1,825 | 1,825 | 1,800 | 1,800 | 1,202,000 | 450 |
| 2004-04-26 | 1,800 | 1,830 | 1,790 | 1,825 | 1,930,200 | 456.25 |
| 2004-04-23 | 1,765 | 1,792 | 1,760 | 1,777 | 1,074,000 | 444.25 |
| 2004-04-22 | 1,772 | 1,793 | 1,763 | 1,774 | 1,546,500 | 443.50 |
| 2004-04-21 | 1,763 | 1,780 | 1,746 | 1,771 | 750,000 | 442.75 |
| 2004-04-20 | 1,749 | 1,780 | 1,738 | 1,768 | 868,300 | 442 |
| 2004-04-19 | 1,761 | 1,765 | 1,721 | 1,737 | 1,012,400 | 434.25 |
| 2004-04-16 | 1,733 | 1,769 | 1,708 | 1,760 | 1,296,600 | 440 |
| 2004-04-15 | 1,734 | 1,752 | 1,696 | 1,714 | 1,669,300 | 428.50 |
| 2004-04-14 | 1,700 | 1,736 | 1,693 | 1,727 | 901,900 | 431.75 |
| 2004-04-13 | 1,724 | 1,737 | 1,705 | 1,709 | 1,006,800 | 427.25 |
| 2004-04-12 | 1,739 | 1,739 | 1,705 | 1,720 | 954,700 | 430 |
| 2004-04-09 | 1,738 | 1,738 | 1,709 | 1,724 | 2,250,400 | 431 |
| 2004-04-08 | 1,715 | 1,731 | 1,694 | 1,716 | 1,262,200 | 429 |
| 2004-04-07 | 1,709 | 1,746 | 1,708 | 1,715 | 1,862,800 | 428.75 |
| 2004-04-06 | 1,730 | 1,730 | 1,700 | 1,708 | 1,757,600 | 427 |
| 2004-04-05 | 1,655 | 1,693 | 1,640 | 1,676 | 1,522,100 | 419 |
| 2004-04-02 | 1,603 | 1,650 | 1,603 | 1,632 | 1,803,600 | 408 |
| 2004-04-01 | 1,635 | 1,649 | 1,591 | 1,591 | 1,581,800 | 397.75 |
| 2004-03-31 | 1,645 | 1,652 | 1,614 | 1,619 | 1,199,900 | 404.75 |
| 2004-03-30 | 1,669 | 1,669 | 1,635 | 1,635 | 1,213,600 | 408.75 |
| 2004-03-29 | 1,635 | 1,665 | 1,633 | 1,645 | 1,271,200 | 411.25 |
| 2004-03-26 | 1,590 | 1,633 | 1,590 | 1,631 | 2,261,600 | 407.75 |
| 2004-03-25 | 1,623 | 1,646 | 1,585 | 1,595 | 1,199,200 | 398.75 |
| 2004-03-24 | 1,622 | 1,622 | 1,580 | 1,585 | 2,278,000 | 396.25 |
| 2004-03-23 | 1,611 | 1,639 | 1,572 | 1,621 | 1,688,400 | 405.25 |
| 2004-03-22 | 1,626 | 1,649 | 1,623 | 1,623 | 795,400 | 405.75 |
| 2004-03-19 | 1,669 | 1,680 | 1,638 | 1,654 | 853,500 | 413.50 |
| 2004-03-18 | 1,695 | 1,697 | 1,650 | 1,652 | 1,032,800 | 413 |
| 2004-03-17 | 1,648 | 1,690 | 1,642 | 1,656 | 1,641,200 | 414 |
| 2004-03-16 | 1,640 | 1,641 | 1,618 | 1,618 | 1,309,500 | 404.50 |
| 2004-03-15 | 1,659 | 1,669 | 1,621 | 1,643 | 1,431,100 | 410.75 |
| 2004-03-12 | 1,630 | 1,648 | 1,615 | 1,643 | 4,608,500 | 410.75 |
| 2004-03-11 | 1,631 | 1,640 | 1,610 | 1,619 | 2,344,300 | 404.75 |
| 2004-03-10 | 1,675 | 1,680 | 1,651 | 1,660 | 1,246,400 | 415 |
| 2004-03-09 | 1,700 | 1,730 | 1,674 | 1,685 | 1,804,900 | 421.25 |
| 2004-03-08 | 1,745 | 1,775 | 1,729 | 1,729 | 2,095,300 | 432.25 |
| 2004-03-05 | 1,766 | 1,770 | 1,731 | 1,743 | 1,884,400 | 435.75 |
| 2004-03-04 | 1,740 | 1,778 | 1,740 | 1,765 | 2,005,900 | 441.25 |
| 2004-03-03 | 1,743 | 1,790 | 1,743 | 1,747 | 1,766,300 | 436.75 |
| 2004-03-02 | 1,770 | 1,778 | 1,754 | 1,758 | 1,390,700 | 439.50 |
| 2004-03-01 | 1,764 | 1,789 | 1,758 | 1,780 | 1,649,900 | 445 |
| 2004-02-27 | 1,739 | 1,770 | 1,725 | 1,757 | 1,385,100 | 439.25 |
| 2004-02-26 | 1,711 | 1,720 | 1,700 | 1,720 | 1,079,300 | 430 |
| 2004-02-25 | 1,707 | 1,735 | 1,705 | 1,711 | 935,800 | 427.75 |
| 2004-02-24 | 1,730 | 1,760 | 1,704 | 1,707 | 1,153,000 | 426.75 |
| 2004-02-23 | 1,690 | 1,754 | 1,690 | 1,740 | 1,626,500 | 435 |
| 2004-02-20 | 1,690 | 1,699 | 1,666 | 1,689 | 699,100 | 422.25 |
| 2004-02-19 | 1,681 | 1,698 | 1,676 | 1,690 | 1,759,700 | 422.50 |
| 2004-02-18 | 1,680 | 1,706 | 1,662 | 1,681 | 1,503,900 | 420.25 |
| 2004-02-17 | 1,623 | 1,670 | 1,622 | 1,661 | 2,761,400 | 415.25 |
| 2004-02-16 | 1,590 | 1,605 | 1,581 | 1,600 | 750,000 | 400 |
| 2004-02-13 | 1,566 | 1,595 | 1,566 | 1,580 | 1,035,800 | 395 |
| 2004-02-12 | 1,628 | 1,629 | 1,587 | 1,587 | 881,300 | 396.75 |
| 2004-02-10 | 1,581 | 1,629 | 1,571 | 1,612 | 650,400 | 403 |
| 2004-02-09 | 1,627 | 1,628 | 1,579 | 1,594 | 934,400 | 398.50 |
| 2004-02-06 | 1,614 | 1,638 | 1,600 | 1,620 | 1,478,300 | 405 |
| 2004-02-05 | 1,585 | 1,608 | 1,557 | 1,590 | 1,351,600 | 397.50 |
| 2004-02-04 | 1,613 | 1,613 | 1,565 | 1,570 | 1,116,400 | 392.50 |
| 2004-02-03 | 1,610 | 1,623 | 1,588 | 1,608 | 1,553,000 | 402 |
| 2004-02-02 | 1,608 | 1,618 | 1,597 | 1,600 | 1,510,100 | 400 |
| 2004-01-30 | 1,631 | 1,634 | 1,600 | 1,607 | 2,322,100 | 401.75 |
| 2004-01-29 | 1,633 | 1,661 | 1,628 | 1,636 | 2,902,600 | 409 |
| 2004-01-28 | 1,613 | 1,641 | 1,610 | 1,628 | 2,624,900 | 407 |
| 2004-01-27 | 1,601 | 1,629 | 1,600 | 1,620 | 2,090,000 | 405 |
| 2004-01-26 | 1,595 | 1,604 | 1,580 | 1,599 | 1,123,500 | 399.75 |
| 2004-01-23 | 1,585 | 1,613 | 1,559 | 1,583 | 1,185,300 | 395.75 |
| 2004-01-22 | 1,595 | 1,618 | 1,570 | 1,578 | 1,287,300 | 394.50 |
| 2004-01-21 | 1,570 | 1,597 | 1,565 | 1,565 | 723,900 | 391.25 |
| 2004-01-20 | 1,572 | 1,595 | 1,557 | 1,581 | 1,186,000 | 395.25 |
| 2004-01-19 | 1,539 | 1,587 | 1,539 | 1,573 | 936,300 | 393.25 |
| 2004-01-16 | 1,550 | 1,569 | 1,550 | 1,569 | 830,400 | 392.25 |
| 2004-01-15 | 1,552 | 1,565 | 1,532 | 1,533 | 1,006,300 | 383.25 |
| 2004-01-14 | 1,572 | 1,572 | 1,550 | 1,552 | 582,200 | 388 |
| 2004-01-13 | 1,590 | 1,596 | 1,553 | 1,556 | 782,700 | 389 |
| 2004-01-09 | 1,605 | 1,611 | 1,580 | 1,581 | 1,282,000 | 395.25 |
| 2004-01-08 | 1,615 | 1,631 | 1,583 | 1,590 | 1,002,500 | 397.50 |
| 2004-01-07 | 1,635 | 1,638 | 1,589 | 1,593 | 907,200 | 398.25 |
| 2004-01-06 | 1,645 | 1,650 | 1,624 | 1,624 | 751,700 | 406 |
| 2004-01-05 | 1,646 | 1,646 | 1,630 | 1,637 | 481,700 | 409.25 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
