8227 (株)しまむら 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 | 7,490 | 7,520 | 7,460 | 7,480 | 18,400 | 3,740 |
| 2004-12-29 | 7,440 | 7,490 | 7,390 | 7,390 | 52,700 | 3,695 |
| 2004-12-28 | 7,390 | 7,400 | 7,330 | 7,340 | 42,800 | 3,670 |
| 2004-12-27 | 7,370 | 7,450 | 7,370 | 7,420 | 17,400 | 3,710 |
| 2004-12-24 | 7,440 | 7,460 | 7,360 | 7,380 | 49,400 | 3,690 |
| 2004-12-22 | 7,400 | 7,460 | 7,330 | 7,360 | 54,100 | 3,680 |
| 2004-12-21 | 7,350 | 7,430 | 7,320 | 7,380 | 74,600 | 3,690 |
| 2004-12-20 | 7,330 | 7,400 | 7,280 | 7,320 | 58,000 | 3,660 |
| 2004-12-17 | 7,320 | 7,410 | 7,250 | 7,270 | 72,600 | 3,635 |
| 2004-12-16 | 7,240 | 7,300 | 7,240 | 7,250 | 48,500 | 3,625 |
| 2004-12-15 | 7,260 | 7,280 | 7,150 | 7,230 | 67,300 | 3,615 |
| 2004-12-14 | 7,210 | 7,220 | 7,050 | 7,190 | 81,000 | 3,595 |
| 2004-12-13 | 7,250 | 7,250 | 7,150 | 7,220 | 94,400 | 3,610 |
| 2004-12-10 | 7,420 | 7,430 | 7,260 | 7,300 | 106,700 | 3,650 |
| 2004-12-09 | 7,450 | 7,450 | 7,330 | 7,430 | 123,400 | 3,715 |
| 2004-12-08 | 7,430 | 7,530 | 7,430 | 7,500 | 36,400 | 3,750 |
| 2004-12-07 | 7,600 | 7,630 | 7,500 | 7,510 | 44,600 | 3,755 |
| 2004-12-06 | 7,630 | 7,730 | 7,600 | 7,630 | 31,700 | 3,815 |
| 2004-12-03 | 7,660 | 7,730 | 7,660 | 7,690 | 35,500 | 3,845 |
| 2004-12-02 | 7,630 | 7,660 | 7,590 | 7,660 | 21,300 | 3,830 |
| 2004-12-01 | 7,670 | 7,670 | 7,520 | 7,530 | 37,900 | 3,765 |
| 2004-11-30 | 7,730 | 7,730 | 7,610 | 7,660 | 62,300 | 3,830 |
| 2004-11-29 | 7,600 | 7,700 | 7,590 | 7,680 | 18,400 | 3,840 |
| 2004-11-26 | 7,630 | 7,650 | 7,590 | 7,590 | 23,700 | 3,795 |
| 2004-11-25 | 7,650 | 7,740 | 7,620 | 7,700 | 126,000 | 3,850 |
| 2004-11-24 | 7,650 | 7,700 | 7,600 | 7,640 | 110,700 | 3,820 |
| 2004-11-22 | 7,750 | 7,750 | 7,580 | 7,640 | 68,300 | 3,820 |
| 2004-11-19 | 7,800 | 7,860 | 7,720 | 7,730 | 78,500 | 3,865 |
| 2004-11-18 | 7,700 | 7,780 | 7,650 | 7,650 | 76,400 | 3,825 |
| 2004-11-17 | 7,790 | 7,830 | 7,690 | 7,740 | 100,700 | 3,870 |
| 2004-11-16 | 7,890 | 7,890 | 7,760 | 7,780 | 78,500 | 3,890 |
| 2004-11-15 | 7,620 | 7,920 | 7,620 | 7,920 | 86,300 | 3,960 |
| 2004-11-12 | 7,600 | 7,730 | 7,570 | 7,710 | 69,600 | 3,855 |
| 2004-11-11 | 7,800 | 7,850 | 7,680 | 7,700 | 53,400 | 3,850 |
| 2004-11-10 | 7,780 | 7,830 | 7,740 | 7,750 | 70,700 | 3,875 |
| 2004-11-09 | 7,750 | 7,850 | 7,720 | 7,780 | 76,600 | 3,890 |
| 2004-11-08 | 7,810 | 7,890 | 7,740 | 7,740 | 81,900 | 3,870 |
| 2004-11-05 | 7,800 | 7,870 | 7,790 | 7,800 | 130,600 | 3,900 |
| 2004-11-04 | 7,830 | 7,860 | 7,720 | 7,840 | 63,000 | 3,920 |
| 2004-11-02 | 7,710 | 7,820 | 7,630 | 7,820 | 55,400 | 3,910 |
| 2004-11-01 | 7,740 | 7,740 | 7,650 | 7,700 | 46,100 | 3,850 |
| 2004-10-29 | 7,690 | 7,790 | 7,660 | 7,770 | 171,800 | 3,885 |
| 2004-10-28 | 7,600 | 7,670 | 7,530 | 7,610 | 132,600 | 3,805 |
| 2004-10-27 | 7,590 | 7,600 | 7,490 | 7,500 | 79,200 | 3,750 |
| 2004-10-26 | 7,350 | 7,560 | 7,350 | 7,520 | 76,000 | 3,760 |
| 2004-10-25 | 7,420 | 7,440 | 7,270 | 7,350 | 115,200 | 3,675 |
| 2004-10-22 | 7,520 | 7,540 | 7,450 | 7,500 | 75,300 | 3,750 |
| 2004-10-21 | 7,480 | 7,540 | 7,470 | 7,510 | 214,100 | 3,755 |
| 2004-10-20 | 7,510 | 7,520 | 7,420 | 7,470 | 105,800 | 3,735 |
| 2004-10-19 | 7,620 | 7,620 | 7,520 | 7,550 | 53,100 | 3,775 |
| 2004-10-18 | 7,550 | 7,700 | 7,550 | 7,650 | 66,900 | 3,825 |
| 2004-10-15 | 7,630 | 7,640 | 7,520 | 7,520 | 57,500 | 3,760 |
| 2004-10-14 | 7,640 | 7,700 | 7,630 | 7,660 | 77,900 | 3,830 |
| 2004-10-13 | 7,650 | 7,710 | 7,570 | 7,630 | 57,700 | 3,815 |
| 2004-10-12 | 7,580 | 7,600 | 7,450 | 7,470 | 61,400 | 3,735 |
| 2004-10-08 | 7,670 | 7,710 | 7,570 | 7,640 | 29,700 | 3,820 |
| 2004-10-07 | 7,800 | 7,860 | 7,690 | 7,690 | 44,300 | 3,845 |
| 2004-10-06 | 7,600 | 7,820 | 7,590 | 7,790 | 117,700 | 3,895 |
| 2004-10-05 | 7,800 | 7,830 | 7,480 | 7,500 | 125,000 | 3,750 |
| 2004-10-04 | 7,620 | 7,780 | 7,570 | 7,780 | 96,800 | 3,890 |
| 2004-10-01 | 7,390 | 7,500 | 7,370 | 7,490 | 54,100 | 3,745 |
| 2004-09-30 | 7,410 | 7,410 | 7,280 | 7,340 | 52,400 | 3,670 |
| 2004-09-29 | 7,340 | 7,350 | 7,240 | 7,290 | 45,100 | 3,645 |
| 2004-09-28 | 7,200 | 7,300 | 7,200 | 7,250 | 74,200 | 3,625 |
| 2004-09-27 | 7,240 | 7,300 | 7,120 | 7,190 | 49,200 | 3,595 |
| 2004-09-24 | 7,310 | 7,350 | 7,240 | 7,320 | 52,800 | 3,660 |
| 2004-09-22 | 7,350 | 7,370 | 7,200 | 7,370 | 94,500 | 3,685 |
| 2004-09-21 | 7,360 | 7,360 | 7,280 | 7,300 | 107,000 | 3,650 |
| 2004-09-17 | 7,530 | 7,530 | 7,370 | 7,370 | 59,400 | 3,685 |
| 2004-09-16 | 7,480 | 7,520 | 7,360 | 7,440 | 43,100 | 3,720 |
| 2004-09-15 | 7,740 | 7,740 | 7,470 | 7,480 | 87,300 | 3,740 |
| 2004-09-14 | 7,640 | 7,710 | 7,600 | 7,640 | 68,700 | 3,820 |
| 2004-09-13 | 7,530 | 7,560 | 7,360 | 7,530 | 162,000 | 3,765 |
| 2004-09-10 | 7,590 | 7,690 | 7,590 | 7,630 | 117,900 | 3,815 |
| 2004-09-09 | 7,860 | 7,860 | 7,750 | 7,790 | 29,300 | 3,895 |
| 2004-09-08 | 7,840 | 7,880 | 7,830 | 7,860 | 35,200 | 3,930 |
| 2004-09-07 | 7,880 | 7,880 | 7,730 | 7,830 | 105,800 | 3,915 |
| 2004-09-06 | 7,870 | 7,960 | 7,830 | 7,920 | 33,600 | 3,960 |
| 2004-09-03 | 7,990 | 8,010 | 7,840 | 7,900 | 45,900 | 3,950 |
| 2004-09-02 | 7,970 | 8,050 | 7,930 | 7,980 | 44,800 | 3,990 |
| 2004-09-01 | 8,080 | 8,090 | 7,950 | 7,980 | 49,200 | 3,990 |
| 2004-08-31 | 8,140 | 8,140 | 8,000 | 8,020 | 30,200 | 4,010 |
| 2004-08-30 | 8,150 | 8,150 | 8,000 | 8,130 | 23,400 | 4,065 |
| 2004-08-27 | 8,190 | 8,190 | 8,060 | 8,120 | 28,500 | 4,060 |
| 2004-08-26 | 8,210 | 8,220 | 8,060 | 8,090 | 53,000 | 4,045 |
| 2004-08-25 | 7,980 | 8,150 | 7,920 | 8,050 | 78,200 | 4,025 |
| 2004-08-24 | 8,070 | 8,080 | 7,880 | 7,980 | 44,300 | 3,990 |
| 2004-08-23 | 7,970 | 8,110 | 7,970 | 8,090 | 41,200 | 4,045 |
| 2004-08-20 | 8,000 | 8,000 | 7,890 | 7,950 | 56,900 | 3,975 |
| 2004-08-19 | 7,810 | 7,940 | 7,780 | 7,850 | 31,200 | 3,925 |
| 2004-08-18 | 7,860 | 7,930 | 7,690 | 7,750 | 42,200 | 3,875 |
| 2004-08-17 | 7,810 | 8,040 | 7,810 | 7,840 | 26,900 | 3,920 |
| 2004-08-16 | 7,880 | 7,920 | 7,720 | 7,870 | 57,500 | 3,935 |
| 2004-08-13 | 8,150 | 8,150 | 7,850 | 7,980 | 55,300 | 3,990 |
| 2004-08-12 | 8,050 | 8,190 | 8,050 | 8,160 | 56,300 | 4,080 |
| 2004-08-11 | 8,000 | 8,120 | 8,000 | 8,050 | 36,600 | 4,025 |
| 2004-08-10 | 7,790 | 7,940 | 7,750 | 7,880 | 33,000 | 3,940 |
| 2004-08-09 | 7,640 | 7,890 | 7,640 | 7,890 | 33,800 | 3,945 |
| 2004-08-06 | 7,790 | 7,920 | 7,790 | 7,850 | 29,400 | 3,925 |
| 2004-08-05 | 7,950 | 7,960 | 7,850 | 7,910 | 59,100 | 3,955 |
| 2004-08-04 | 7,900 | 8,020 | 7,850 | 7,940 | 77,300 | 3,970 |
| 2004-08-03 | 8,150 | 8,300 | 7,900 | 8,030 | 60,900 | 4,015 |
| 2004-08-02 | 8,200 | 8,330 | 8,150 | 8,220 | 75,800 | 4,110 |
| 2004-07-30 | 8,050 | 8,130 | 7,980 | 8,100 | 88,900 | 4,050 |
| 2004-07-29 | 8,150 | 8,150 | 8,030 | 8,050 | 78,400 | 4,025 |
| 2004-07-28 | 8,150 | 8,180 | 8,060 | 8,070 | 39,000 | 4,035 |
| 2004-07-27 | 8,140 | 8,200 | 8,050 | 8,050 | 33,000 | 4,025 |
| 2004-07-26 | 8,250 | 8,250 | 8,080 | 8,140 | 34,100 | 4,070 |
| 2004-07-23 | 8,370 | 8,420 | 8,200 | 8,260 | 66,000 | 4,130 |
| 2004-07-22 | 8,560 | 8,560 | 8,350 | 8,360 | 69,200 | 4,180 |
| 2004-07-21 | 8,540 | 8,580 | 8,470 | 8,550 | 29,500 | 4,275 |
| 2004-07-20 | 8,560 | 8,580 | 8,400 | 8,460 | 93,400 | 4,230 |
| 2004-07-16 | 8,650 | 8,700 | 8,540 | 8,600 | 44,100 | 4,300 |
| 2004-07-15 | 8,750 | 8,770 | 8,630 | 8,650 | 25,800 | 4,325 |
| 2004-07-14 | 8,890 | 8,930 | 8,700 | 8,720 | 36,300 | 4,360 |
| 2004-07-13 | 8,970 | 8,970 | 8,790 | 8,800 | 33,700 | 4,400 |
| 2004-07-12 | 8,900 | 8,950 | 8,860 | 8,920 | 21,800 | 4,460 |
| 2004-07-09 | 8,730 | 8,900 | 8,730 | 8,900 | 38,700 | 4,450 |
| 2004-07-08 | 8,720 | 8,810 | 8,660 | 8,720 | 42,700 | 4,360 |
| 2004-07-07 | 8,690 | 8,850 | 8,530 | 8,720 | 95,000 | 4,360 |
| 2004-07-06 | 8,850 | 8,910 | 8,730 | 8,730 | 47,800 | 4,365 |
| 2004-07-05 | 8,910 | 8,960 | 8,830 | 8,950 | 61,200 | 4,475 |
| 2004-07-02 | 9,030 | 9,120 | 8,910 | 9,080 | 136,900 | 4,540 |
| 2004-07-01 | 9,390 | 9,450 | 9,270 | 9,280 | 49,600 | 4,640 |
| 2004-06-30 | 9,300 | 9,460 | 9,260 | 9,460 | 55,100 | 4,730 |
| 2004-06-29 | 9,300 | 9,410 | 9,300 | 9,370 | 51,300 | 4,685 |
| 2004-06-28 | 9,370 | 9,450 | 9,340 | 9,440 | 35,000 | 4,720 |
| 2004-06-25 | 9,300 | 9,410 | 9,240 | 9,370 | 37,700 | 4,685 |
| 2004-06-24 | 9,390 | 9,390 | 9,270 | 9,270 | 35,200 | 4,635 |
| 2004-06-23 | 9,370 | 9,400 | 9,250 | 9,380 | 53,700 | 4,690 |
| 2004-06-22 | 9,330 | 9,330 | 9,230 | 9,270 | 36,500 | 4,635 |
| 2004-06-21 | 9,320 | 9,480 | 9,320 | 9,330 | 43,300 | 4,665 |
| 2004-06-18 | 9,420 | 9,420 | 9,150 | 9,240 | 58,700 | 4,620 |
| 2004-06-17 | 9,400 | 9,430 | 9,350 | 9,410 | 38,200 | 4,705 |
| 2004-06-16 | 9,350 | 9,430 | 9,290 | 9,360 | 81,100 | 4,680 |
| 2004-06-15 | 9,470 | 9,520 | 9,400 | 9,430 | 42,100 | 4,715 |
| 2004-06-14 | 9,520 | 9,600 | 9,460 | 9,500 | 79,200 | 4,750 |
| 2004-06-11 | 9,380 | 9,560 | 9,350 | 9,510 | 121,300 | 4,755 |
| 2004-06-10 | 9,230 | 9,480 | 9,230 | 9,480 | 34,300 | 4,740 |
| 2004-06-09 | 9,360 | 9,400 | 9,270 | 9,330 | 36,100 | 4,665 |
| 2004-06-08 | 9,290 | 9,460 | 9,220 | 9,440 | 106,500 | 4,720 |
| 2004-06-07 | 9,140 | 9,340 | 9,110 | 9,290 | 61,000 | 4,645 |
| 2004-06-04 | 9,020 | 9,160 | 8,930 | 9,040 | 65,900 | 4,520 |
| 2004-06-03 | 9,170 | 9,240 | 8,900 | 9,000 | 74,600 | 4,500 |
| 2004-06-02 | 9,050 | 9,280 | 9,050 | 9,220 | 87,800 | 4,610 |
| 2004-06-01 | 8,970 | 9,280 | 8,930 | 9,210 | 96,200 | 4,605 |
| 2004-05-31 | 8,900 | 9,040 | 8,860 | 8,960 | 45,700 | 4,480 |
| 2004-05-28 | 8,650 | 9,070 | 8,650 | 8,800 | 127,300 | 4,400 |
| 2004-05-27 | 8,730 | 8,840 | 8,700 | 8,720 | 54,500 | 4,360 |
| 2004-05-26 | 8,880 | 8,880 | 8,780 | 8,780 | 48,700 | 4,390 |
| 2004-05-25 | 8,730 | 8,880 | 8,710 | 8,790 | 87,500 | 4,395 |
| 2004-05-24 | 8,650 | 8,810 | 8,640 | 8,720 | 77,000 | 4,360 |
| 2004-05-21 | 8,680 | 8,840 | 8,620 | 8,740 | 41,900 | 4,370 |
| 2004-05-20 | 8,790 | 8,820 | 8,650 | 8,680 | 67,300 | 4,340 |
| 2004-05-19 | 8,390 | 8,640 | 8,380 | 8,590 | 53,200 | 4,295 |
| 2004-05-18 | 7,870 | 8,600 | 7,870 | 8,360 | 90,100 | 4,180 |
| 2004-05-17 | 8,180 | 8,290 | 7,960 | 8,050 | 31,400 | 4,025 |
| 2004-05-14 | 8,370 | 8,530 | 8,290 | 8,310 | 54,300 | 4,155 |
| 2004-05-13 | 8,700 | 8,700 | 8,360 | 8,470 | 60,400 | 4,235 |
| 2004-05-12 | 8,570 | 8,700 | 8,400 | 8,620 | 65,700 | 4,310 |
| 2004-05-11 | 8,400 | 8,540 | 8,270 | 8,470 | 131,900 | 4,235 |
| 2004-05-10 | 8,590 | 8,590 | 8,170 | 8,170 | 118,100 | 4,085 |
| 2004-05-07 | 9,000 | 9,010 | 8,490 | 8,600 | 209,900 | 4,300 |
| 2004-05-06 | 9,200 | 9,260 | 9,110 | 9,200 | 66,400 | 4,600 |
| 2004-04-30 | 9,210 | 9,210 | 8,930 | 9,100 | 55,400 | 4,550 |
| 2004-04-28 | 9,220 | 9,260 | 9,180 | 9,200 | 49,200 | 4,600 |
| 2004-04-27 | 9,250 | 9,250 | 9,200 | 9,240 | 54,900 | 4,620 |
| 2004-04-26 | 9,190 | 9,290 | 9,140 | 9,240 | 49,000 | 4,620 |
| 2004-04-23 | 9,220 | 9,240 | 9,090 | 9,180 | 66,100 | 4,590 |
| 2004-04-22 | 9,080 | 9,210 | 8,980 | 9,210 | 95,200 | 4,605 |
| 2004-04-21 | 9,200 | 9,240 | 9,020 | 9,080 | 114,700 | 4,540 |
| 2004-04-20 | 9,070 | 9,170 | 9,060 | 9,080 | 156,200 | 4,540 |
| 2004-04-19 | 9,040 | 9,040 | 8,700 | 8,870 | 95,000 | 4,435 |
| 2004-04-16 | 9,000 | 9,080 | 8,950 | 9,030 | 60,100 | 4,515 |
| 2004-04-15 | 9,200 | 9,210 | 8,740 | 8,830 | 154,100 | 4,415 |
| 2004-04-14 | 8,880 | 8,980 | 8,750 | 8,950 | 93,600 | 4,475 |
| 2004-04-13 | 8,750 | 8,870 | 8,750 | 8,780 | 33,200 | 4,390 |
| 2004-04-12 | 8,660 | 8,850 | 8,660 | 8,800 | 34,200 | 4,400 |
| 2004-04-09 | 8,650 | 8,700 | 8,560 | 8,660 | 41,700 | 4,330 |
| 2004-04-08 | 8,710 | 8,880 | 8,690 | 8,790 | 126,000 | 4,395 |
| 2004-04-07 | 8,760 | 8,780 | 8,670 | 8,710 | 81,900 | 4,355 |
| 2004-04-06 | 8,730 | 8,850 | 8,680 | 8,720 | 119,000 | 4,360 |
| 2004-04-05 | 8,770 | 8,800 | 8,600 | 8,720 | 191,500 | 4,360 |
| 2004-04-02 | 9,000 | 9,050 | 8,730 | 8,760 | 237,300 | 4,380 |
| 2004-04-01 | 8,300 | 8,690 | 8,290 | 8,600 | 145,000 | 4,300 |
| 2004-03-31 | 8,350 | 8,350 | 8,200 | 8,300 | 53,600 | 4,150 |
| 2004-03-30 | 8,300 | 8,300 | 8,210 | 8,250 | 80,100 | 4,125 |
| 2004-03-29 | 8,300 | 8,360 | 8,230 | 8,320 | 34,800 | 4,160 |
| 2004-03-26 | 8,310 | 8,370 | 8,270 | 8,300 | 66,900 | 4,150 |
| 2004-03-25 | 8,170 | 8,390 | 8,170 | 8,300 | 148,000 | 4,150 |
| 2004-03-24 | 8,250 | 8,290 | 8,190 | 8,270 | 74,000 | 4,135 |
| 2004-03-23 | 8,190 | 8,240 | 8,130 | 8,150 | 71,000 | 4,075 |
| 2004-03-22 | 8,220 | 8,220 | 8,100 | 8,150 | 90,200 | 4,075 |
| 2004-03-19 | 8,300 | 8,590 | 8,160 | 8,160 | 192,900 | 4,080 |
| 2004-03-18 | 8,310 | 8,400 | 8,160 | 8,200 | 135,700 | 4,100 |
| 2004-03-17 | 7,900 | 8,070 | 7,820 | 8,010 | 111,200 | 4,005 |
| 2004-03-16 | 7,740 | 7,900 | 7,720 | 7,830 | 152,000 | 3,915 |
| 2004-03-15 | 7,580 | 7,720 | 7,550 | 7,690 | 75,500 | 3,845 |
| 2004-03-12 | 7,560 | 7,680 | 7,550 | 7,590 | 134,400 | 3,795 |
| 2004-03-11 | 7,650 | 7,680 | 7,570 | 7,650 | 117,300 | 3,825 |
| 2004-03-10 | 7,640 | 7,750 | 7,640 | 7,680 | 130,400 | 3,840 |
| 2004-03-09 | 7,620 | 7,660 | 7,480 | 7,650 | 109,400 | 3,825 |
| 2004-03-08 | 7,780 | 7,950 | 7,660 | 7,690 | 298,700 | 3,845 |
| 2004-03-05 | 7,700 | 7,870 | 7,330 | 7,480 | 680,200 | 3,740 |
| 2004-03-04 | 7,390 | 7,390 | 7,220 | 7,310 | 152,000 | 3,655 |
| 2004-03-03 | 7,600 | 7,630 | 7,440 | 7,460 | 59,800 | 3,730 |
| 2004-03-02 | 7,470 | 7,640 | 7,420 | 7,640 | 62,700 | 3,820 |
| 2004-03-01 | 7,320 | 7,500 | 7,320 | 7,500 | 65,300 | 3,750 |
| 2004-02-27 | 7,210 | 7,500 | 7,180 | 7,500 | 128,200 | 3,750 |
| 2004-02-26 | 6,970 | 7,170 | 6,960 | 7,110 | 71,900 | 3,555 |
| 2004-02-25 | 7,000 | 7,000 | 6,910 | 6,910 | 28,300 | 3,455 |
| 2004-02-24 | 6,990 | 6,990 | 6,880 | 6,900 | 44,500 | 3,450 |
| 2004-02-23 | 6,980 | 7,050 | 6,930 | 6,980 | 90,400 | 3,490 |
| 2004-02-20 | 6,980 | 6,980 | 6,870 | 6,880 | 32,700 | 3,440 |
| 2004-02-19 | 7,000 | 7,000 | 6,870 | 6,970 | 130,600 | 3,485 |
| 2004-02-18 | 7,030 | 7,030 | 6,880 | 6,900 | 147,100 | 3,450 |
| 2004-02-17 | 7,080 | 7,080 | 7,020 | 7,040 | 75,500 | 3,520 |
| 2004-02-16 | 7,080 | 7,110 | 7,030 | 7,090 | 44,700 | 3,545 |
| 2004-02-13 | 7,200 | 7,200 | 7,070 | 7,080 | 121,700 | 3,540 |
| 2004-02-12 | 7,250 | 7,250 | 7,130 | 7,200 | 85,500 | 3,600 |
| 2004-02-10 | 7,280 | 7,290 | 7,230 | 7,240 | 103,200 | 3,620 |
| 2004-02-09 | 7,310 | 7,320 | 7,220 | 7,280 | 110,900 | 3,640 |
| 2004-02-06 | 7,290 | 7,370 | 7,200 | 7,360 | 37,300 | 3,680 |
| 2004-02-05 | 7,270 | 7,300 | 7,180 | 7,300 | 33,000 | 3,650 |
| 2004-02-04 | 7,320 | 7,360 | 7,290 | 7,330 | 57,500 | 3,665 |
| 2004-02-03 | 7,210 | 7,300 | 7,190 | 7,280 | 84,800 | 3,640 |
| 2004-02-02 | 7,170 | 7,170 | 7,100 | 7,110 | 24,400 | 3,555 |
| 2004-01-30 | 7,100 | 7,150 | 7,010 | 7,100 | 54,600 | 3,550 |
| 2004-01-29 | 7,050 | 7,050 | 6,960 | 7,000 | 73,100 | 3,500 |
| 2004-01-28 | 7,170 | 7,270 | 7,090 | 7,150 | 77,800 | 3,575 |
| 2004-01-27 | 7,400 | 7,420 | 7,290 | 7,290 | 38,100 | 3,645 |
| 2004-01-26 | 7,300 | 7,390 | 7,270 | 7,350 | 23,100 | 3,675 |
| 2004-01-23 | 7,270 | 7,350 | 7,170 | 7,300 | 43,500 | 3,650 |
| 2004-01-22 | 7,410 | 7,430 | 7,250 | 7,280 | 39,300 | 3,640 |
| 2004-01-21 | 7,420 | 7,460 | 7,310 | 7,310 | 34,600 | 3,655 |
| 2004-01-20 | 7,300 | 7,460 | 7,270 | 7,330 | 50,600 | 3,665 |
| 2004-01-19 | 7,350 | 7,390 | 7,280 | 7,300 | 38,800 | 3,650 |
| 2004-01-16 | 7,240 | 7,320 | 7,230 | 7,300 | 38,000 | 3,650 |
| 2004-01-15 | 7,300 | 7,320 | 7,200 | 7,230 | 65,000 | 3,615 |
| 2004-01-14 | 7,180 | 7,220 | 7,130 | 7,170 | 41,700 | 3,585 |
| 2004-01-13 | 7,180 | 7,220 | 7,130 | 7,160 | 56,100 | 3,580 |
| 2004-01-09 | 7,210 | 7,220 | 7,140 | 7,170 | 76,000 | 3,585 |
| 2004-01-08 | 7,360 | 7,430 | 7,250 | 7,300 | 71,600 | 3,650 |
| 2004-01-07 | 7,390 | 7,400 | 7,300 | 7,370 | 81,500 | 3,685 |
| 2004-01-06 | 7,430 | 7,490 | 7,400 | 7,490 | 42,100 | 3,745 |
| 2004-01-05 | 7,350 | 7,430 | 7,340 | 7,380 | 19,000 | 3,690 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
