8233 (株)高島屋 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 | 990 | 990 | 984 | 986 | 308,000 | 1,972 |
| 2004-12-29 | 979 | 988 | 969 | 981 | 1,167,000 | 1,962 |
| 2004-12-28 | 961 | 972 | 956 | 970 | 854,000 | 1,940 |
| 2004-12-27 | 968 | 969 | 952 | 961 | 563,000 | 1,922 |
| 2004-12-24 | 964 | 969 | 958 | 969 | 786,000 | 1,938 |
| 2004-12-22 | 967 | 967 | 944 | 951 | 1,512,000 | 1,902 |
| 2004-12-21 | 944 | 953 | 943 | 947 | 1,282,000 | 1,894 |
| 2004-12-20 | 936 | 944 | 928 | 941 | 1,518,000 | 1,882 |
| 2004-12-17 | 917 | 943 | 914 | 935 | 1,602,000 | 1,870 |
| 2004-12-16 | 918 | 923 | 904 | 914 | 1,025,000 | 1,828 |
| 2004-12-15 | 930 | 930 | 920 | 923 | 1,891,000 | 1,846 |
| 2004-12-14 | 897 | 909 | 890 | 903 | 1,650,000 | 1,806 |
| 2004-12-13 | 905 | 907 | 891 | 892 | 1,480,000 | 1,784 |
| 2004-12-10 | 905 | 913 | 902 | 909 | 4,523,000 | 1,818 |
| 2004-12-09 | 934 | 934 | 905 | 913 | 1,694,000 | 1,826 |
| 2004-12-08 | 920 | 931 | 916 | 929 | 2,254,000 | 1,858 |
| 2004-12-07 | 951 | 954 | 933 | 937 | 1,681,000 | 1,874 |
| 2004-12-06 | 963 | 970 | 948 | 952 | 1,891,000 | 1,904 |
| 2004-12-03 | 975 | 985 | 973 | 974 | 858,000 | 1,948 |
| 2004-12-02 | 959 | 975 | 956 | 971 | 1,305,000 | 1,942 |
| 2004-12-01 | 952 | 953 | 943 | 948 | 1,494,000 | 1,896 |
| 2004-11-30 | 968 | 981 | 967 | 976 | 887,000 | 1,952 |
| 2004-11-29 | 963 | 980 | 963 | 977 | 992,000 | 1,954 |
| 2004-11-26 | 972 | 980 | 963 | 963 | 1,574,000 | 1,926 |
| 2004-11-25 | 987 | 990 | 967 | 981 | 2,603,000 | 1,962 |
| 2004-11-24 | 985 | 1,003 | 984 | 1,002 | 1,488,000 | 2,004 |
| 2004-11-22 | 998 | 1,005 | 977 | 994 | 1,480,000 | 1,988 |
| 2004-11-19 | 1,010 | 1,019 | 1,002 | 1,013 | 1,120,000 | 2,026 |
| 2004-11-18 | 1,006 | 1,018 | 1,004 | 1,008 | 905,000 | 2,016 |
| 2004-11-17 | 1,009 | 1,015 | 1,003 | 1,007 | 1,161,000 | 2,014 |
| 2004-11-16 | 1,013 | 1,015 | 1,006 | 1,012 | 1,322,000 | 2,024 |
| 2004-11-15 | 982 | 1,015 | 982 | 1,014 | 1,730,000 | 2,028 |
| 2004-11-12 | 966 | 983 | 966 | 982 | 1,789,000 | 1,964 |
| 2004-11-11 | 974 | 985 | 966 | 966 | 1,358,000 | 1,932 |
| 2004-11-10 | 970 | 977 | 965 | 968 | 848,000 | 1,936 |
| 2004-11-09 | 970 | 979 | 966 | 968 | 1,434,000 | 1,936 |
| 2004-11-08 | 977 | 985 | 972 | 973 | 1,177,000 | 1,946 |
| 2004-11-05 | 950 | 975 | 950 | 973 | 2,143,000 | 1,946 |
| 2004-11-04 | 956 | 977 | 955 | 957 | 3,585,000 | 1,914 |
| 2004-11-02 | 914 | 927 | 910 | 926 | 1,532,000 | 1,852 |
| 2004-11-01 | 900 | 913 | 895 | 904 | 756,000 | 1,808 |
| 2004-10-29 | 912 | 912 | 900 | 908 | 1,100,000 | 1,816 |
| 2004-10-28 | 900 | 925 | 899 | 922 | 1,616,000 | 1,844 |
| 2004-10-27 | 920 | 921 | 894 | 898 | 2,124,000 | 1,796 |
| 2004-10-26 | 902 | 913 | 902 | 910 | 1,680,000 | 1,820 |
| 2004-10-25 | 931 | 931 | 915 | 920 | 1,388,000 | 1,840 |
| 2004-10-22 | 934 | 950 | 934 | 941 | 730,000 | 1,882 |
| 2004-10-21 | 945 | 950 | 930 | 933 | 1,433,000 | 1,866 |
| 2004-10-20 | 962 | 962 | 950 | 951 | 2,314,000 | 1,902 |
| 2004-10-19 | 950 | 964 | 950 | 953 | 1,108,000 | 1,906 |
| 2004-10-18 | 960 | 962 | 947 | 948 | 1,056,000 | 1,896 |
| 2004-10-15 | 946 | 955 | 933 | 951 | 1,226,000 | 1,902 |
| 2004-10-14 | 967 | 971 | 952 | 952 | 1,896,000 | 1,904 |
| 2004-10-13 | 960 | 975 | 958 | 959 | 1,885,000 | 1,918 |
| 2004-10-12 | 945 | 965 | 939 | 951 | 2,069,000 | 1,902 |
| 2004-10-08 | 962 | 973 | 951 | 955 | 2,482,000 | 1,910 |
| 2004-10-07 | 975 | 977 | 969 | 972 | 1,111,000 | 1,944 |
| 2004-10-06 | 961 | 974 | 957 | 972 | 848,000 | 1,944 |
| 2004-10-05 | 959 | 974 | 957 | 968 | 976,000 | 1,936 |
| 2004-10-04 | 962 | 971 | 952 | 969 | 1,666,000 | 1,938 |
| 2004-10-01 | 937 | 952 | 931 | 948 | 1,823,000 | 1,896 |
| 2004-09-30 | 905 | 930 | 905 | 917 | 2,064,000 | 1,834 |
| 2004-09-29 | 925 | 938 | 913 | 915 | 1,924,000 | 1,830 |
| 2004-09-28 | 911 | 914 | 890 | 905 | 1,586,000 | 1,810 |
| 2004-09-27 | 912 | 912 | 885 | 901 | 1,235,000 | 1,802 |
| 2004-09-24 | 901 | 909 | 894 | 902 | 1,393,000 | 1,804 |
| 2004-09-22 | 915 | 923 | 902 | 913 | 967,000 | 1,826 |
| 2004-09-21 | 923 | 926 | 912 | 912 | 1,216,000 | 1,824 |
| 2004-09-17 | 929 | 933 | 918 | 926 | 1,866,000 | 1,852 |
| 2004-09-16 | 924 | 943 | 923 | 928 | 2,156,000 | 1,856 |
| 2004-09-15 | 933 | 937 | 922 | 923 | 1,658,000 | 1,846 |
| 2004-09-14 | 950 | 950 | 933 | 934 | 1,401,000 | 1,868 |
| 2004-09-13 | 947 | 958 | 938 | 951 | 1,460,000 | 1,902 |
| 2004-09-10 | 955 | 962 | 927 | 942 | 6,964,000 | 1,884 |
| 2004-09-09 | 990 | 991 | 966 | 975 | 1,913,000 | 1,950 |
| 2004-09-08 | 1,000 | 1,006 | 991 | 993 | 1,164,000 | 1,986 |
| 2004-09-07 | 1,006 | 1,007 | 988 | 1,001 | 1,688,000 | 2,002 |
| 2004-09-06 | 991 | 1,009 | 980 | 1,006 | 1,753,000 | 2,012 |
| 2004-09-03 | 998 | 999 | 975 | 989 | 1,910,000 | 1,978 |
| 2004-09-02 | 1,006 | 1,012 | 988 | 994 | 1,171,000 | 1,988 |
| 2004-09-01 | 998 | 1,003 | 989 | 998 | 1,570,000 | 1,996 |
| 2004-08-31 | 1,007 | 1,009 | 989 | 997 | 709,000 | 1,994 |
| 2004-08-30 | 1,010 | 1,016 | 1,003 | 1,010 | 692,000 | 2,020 |
| 2004-08-27 | 1,016 | 1,022 | 1,004 | 1,019 | 927,000 | 2,038 |
| 2004-08-26 | 1,028 | 1,039 | 1,012 | 1,014 | 999,000 | 2,028 |
| 2004-08-25 | 1,000 | 1,019 | 997 | 1,016 | 1,283,000 | 2,032 |
| 2004-08-24 | 999 | 1,003 | 977 | 994 | 1,028,000 | 1,988 |
| 2004-08-23 | 1,000 | 1,011 | 982 | 996 | 763,000 | 1,992 |
| 2004-08-20 | 972 | 995 | 972 | 992 | 1,354,000 | 1,984 |
| 2004-08-19 | 975 | 988 | 970 | 982 | 1,264,000 | 1,964 |
| 2004-08-18 | 963 | 971 | 945 | 961 | 1,385,000 | 1,922 |
| 2004-08-17 | 965 | 970 | 956 | 960 | 981,000 | 1,920 |
| 2004-08-16 | 959 | 965 | 933 | 951 | 1,545,000 | 1,902 |
| 2004-08-13 | 991 | 995 | 965 | 966 | 2,005,000 | 1,932 |
| 2004-08-12 | 1,008 | 1,017 | 996 | 996 | 1,412,000 | 1,992 |
| 2004-08-11 | 987 | 1,014 | 985 | 1,008 | 2,086,000 | 2,016 |
| 2004-08-10 | 951 | 978 | 945 | 978 | 1,857,000 | 1,956 |
| 2004-08-09 | 948 | 956 | 935 | 952 | 1,148,000 | 1,904 |
| 2004-08-06 | 956 | 968 | 955 | 964 | 1,225,000 | 1,928 |
| 2004-08-05 | 982 | 984 | 963 | 973 | 2,306,000 | 1,946 |
| 2004-08-04 | 993 | 994 | 951 | 979 | 2,392,000 | 1,958 |
| 2004-08-03 | 1,039 | 1,039 | 1,000 | 1,006 | 1,386,000 | 2,012 |
| 2004-08-02 | 1,053 | 1,053 | 1,029 | 1,040 | 1,888,000 | 2,080 |
| 2004-07-30 | 1,018 | 1,036 | 1,008 | 1,036 | 1,516,000 | 2,072 |
| 2004-07-29 | 1,024 | 1,024 | 987 | 1,002 | 2,667,000 | 2,004 |
| 2004-07-28 | 1,033 | 1,035 | 1,014 | 1,024 | 2,281,000 | 2,048 |
| 2004-07-27 | 1,035 | 1,038 | 1,006 | 1,008 | 1,838,000 | 2,016 |
| 2004-07-26 | 1,026 | 1,044 | 1,026 | 1,039 | 1,245,000 | 2,078 |
| 2004-07-23 | 1,055 | 1,060 | 1,029 | 1,043 | 2,660,000 | 2,086 |
| 2004-07-22 | 1,072 | 1,072 | 1,053 | 1,067 | 1,535,000 | 2,134 |
| 2004-07-21 | 1,070 | 1,098 | 1,070 | 1,089 | 2,323,000 | 2,178 |
| 2004-07-20 | 1,063 | 1,076 | 1,048 | 1,061 | 2,293,000 | 2,122 |
| 2004-07-16 | 1,104 | 1,105 | 1,066 | 1,083 | 4,059,000 | 2,166 |
| 2004-07-15 | 1,121 | 1,133 | 1,111 | 1,124 | 1,413,000 | 2,248 |
| 2004-07-14 | 1,167 | 1,168 | 1,115 | 1,130 | 1,143,000 | 2,260 |
| 2004-07-13 | 1,151 | 1,160 | 1,135 | 1,150 | 1,030,000 | 2,300 |
| 2004-07-12 | 1,167 | 1,167 | 1,140 | 1,155 | 1,582,000 | 2,310 |
| 2004-07-09 | 1,132 | 1,157 | 1,132 | 1,149 | 1,580,000 | 2,298 |
| 2004-07-08 | 1,129 | 1,152 | 1,128 | 1,132 | 1,413,000 | 2,264 |
| 2004-07-07 | 1,100 | 1,142 | 1,091 | 1,133 | 2,990,000 | 2,266 |
| 2004-07-06 | 1,150 | 1,162 | 1,127 | 1,134 | 2,225,000 | 2,268 |
| 2004-07-05 | 1,177 | 1,178 | 1,143 | 1,149 | 2,389,000 | 2,298 |
| 2004-07-02 | 1,212 | 1,212 | 1,185 | 1,197 | 2,536,000 | 2,394 |
| 2004-07-01 | 1,270 | 1,275 | 1,231 | 1,232 | 1,644,000 | 2,464 |
| 2004-06-30 | 1,258 | 1,268 | 1,252 | 1,262 | 1,075,000 | 2,524 |
| 2004-06-29 | 1,256 | 1,278 | 1,256 | 1,276 | 766,000 | 2,552 |
| 2004-06-28 | 1,259 | 1,275 | 1,258 | 1,269 | 1,082,000 | 2,538 |
| 2004-06-25 | 1,255 | 1,260 | 1,233 | 1,258 | 670,000 | 2,516 |
| 2004-06-24 | 1,270 | 1,275 | 1,244 | 1,255 | 1,296,000 | 2,510 |
| 2004-06-23 | 1,261 | 1,273 | 1,234 | 1,252 | 2,371,000 | 2,504 |
| 2004-06-22 | 1,272 | 1,272 | 1,251 | 1,260 | 1,737,000 | 2,520 |
| 2004-06-21 | 1,259 | 1,288 | 1,259 | 1,271 | 1,772,000 | 2,542 |
| 2004-06-18 | 1,287 | 1,295 | 1,248 | 1,261 | 1,735,000 | 2,522 |
| 2004-06-17 | 1,342 | 1,342 | 1,297 | 1,304 | 1,611,000 | 2,608 |
| 2004-06-16 | 1,301 | 1,340 | 1,301 | 1,340 | 2,879,000 | 2,680 |
| 2004-06-15 | 1,344 | 1,355 | 1,310 | 1,315 | 1,587,000 | 2,630 |
| 2004-06-14 | 1,335 | 1,372 | 1,331 | 1,355 | 1,022,000 | 2,710 |
| 2004-06-11 | 1,346 | 1,364 | 1,330 | 1,351 | 4,087,000 | 2,702 |
| 2004-06-10 | 1,294 | 1,340 | 1,285 | 1,326 | 3,112,000 | 2,652 |
| 2004-06-09 | 1,297 | 1,298 | 1,268 | 1,293 | 2,197,000 | 2,586 |
| 2004-06-08 | 1,258 | 1,322 | 1,245 | 1,317 | 3,962,000 | 2,634 |
| 2004-06-07 | 1,219 | 1,245 | 1,203 | 1,238 | 1,305,000 | 2,476 |
| 2004-06-04 | 1,211 | 1,220 | 1,181 | 1,208 | 1,649,000 | 2,416 |
| 2004-06-03 | 1,241 | 1,258 | 1,203 | 1,209 | 1,473,000 | 2,418 |
| 2004-06-02 | 1,242 | 1,245 | 1,214 | 1,240 | 807,000 | 2,480 |
| 2004-06-01 | 1,222 | 1,250 | 1,212 | 1,242 | 1,342,000 | 2,484 |
| 2004-05-31 | 1,232 | 1,242 | 1,194 | 1,207 | 1,723,000 | 2,414 |
| 2004-05-28 | 1,219 | 1,242 | 1,218 | 1,218 | 888,000 | 2,436 |
| 2004-05-27 | 1,226 | 1,239 | 1,215 | 1,218 | 743,000 | 2,436 |
| 2004-05-26 | 1,232 | 1,246 | 1,229 | 1,237 | 1,192,000 | 2,474 |
| 2004-05-25 | 1,241 | 1,250 | 1,211 | 1,213 | 1,536,000 | 2,426 |
| 2004-05-24 | 1,233 | 1,279 | 1,232 | 1,260 | 1,261,000 | 2,520 |
| 2004-05-21 | 1,200 | 1,246 | 1,200 | 1,246 | 1,026,000 | 2,492 |
| 2004-05-20 | 1,221 | 1,256 | 1,189 | 1,213 | 1,599,000 | 2,426 |
| 2004-05-19 | 1,200 | 1,248 | 1,193 | 1,241 | 1,635,000 | 2,482 |
| 2004-05-18 | 1,144 | 1,182 | 1,144 | 1,182 | 1,403,000 | 2,364 |
| 2004-05-17 | 1,169 | 1,169 | 1,122 | 1,135 | 1,685,000 | 2,270 |
| 2004-05-14 | 1,161 | 1,200 | 1,151 | 1,170 | 3,045,000 | 2,340 |
| 2004-05-13 | 1,210 | 1,227 | 1,152 | 1,160 | 1,962,000 | 2,320 |
| 2004-05-12 | 1,165 | 1,238 | 1,156 | 1,228 | 2,438,000 | 2,456 |
| 2004-05-11 | 1,122 | 1,195 | 1,122 | 1,155 | 2,788,000 | 2,310 |
| 2004-05-10 | 1,211 | 1,228 | 1,130 | 1,154 | 2,899,000 | 2,308 |
| 2004-05-07 | 1,263 | 1,270 | 1,233 | 1,250 | 2,670,000 | 2,500 |
| 2004-05-06 | 1,327 | 1,328 | 1,270 | 1,270 | 1,231,000 | 2,540 |
| 2004-04-30 | 1,290 | 1,339 | 1,290 | 1,331 | 2,639,000 | 2,662 |
| 2004-04-28 | 1,399 | 1,399 | 1,350 | 1,350 | 2,603,000 | 2,700 |
| 2004-04-27 | 1,362 | 1,395 | 1,362 | 1,388 | 2,240,000 | 2,776 |
| 2004-04-26 | 1,358 | 1,388 | 1,349 | 1,382 | 1,714,000 | 2,764 |
| 2004-04-23 | 1,381 | 1,381 | 1,346 | 1,355 | 1,305,000 | 2,710 |
| 2004-04-22 | 1,358 | 1,392 | 1,351 | 1,380 | 3,105,000 | 2,760 |
| 2004-04-21 | 1,305 | 1,344 | 1,301 | 1,338 | 1,941,000 | 2,676 |
| 2004-04-20 | 1,290 | 1,312 | 1,280 | 1,305 | 1,853,000 | 2,610 |
| 2004-04-19 | 1,345 | 1,345 | 1,261 | 1,288 | 2,622,000 | 2,576 |
| 2004-04-16 | 1,313 | 1,346 | 1,275 | 1,336 | 2,818,000 | 2,672 |
| 2004-04-15 | 1,372 | 1,382 | 1,303 | 1,333 | 2,795,000 | 2,666 |
| 2004-04-14 | 1,304 | 1,438 | 1,303 | 1,371 | 5,177,000 | 2,742 |
| 2004-04-13 | 1,259 | 1,313 | 1,250 | 1,309 | 3,140,000 | 2,618 |
| 2004-04-12 | 1,212 | 1,240 | 1,201 | 1,227 | 1,994,000 | 2,454 |
| 2004-04-09 | 1,218 | 1,223 | 1,196 | 1,208 | 2,955,000 | 2,416 |
| 2004-04-08 | 1,186 | 1,220 | 1,175 | 1,215 | 4,275,000 | 2,430 |
| 2004-04-07 | 1,140 | 1,150 | 1,135 | 1,146 | 2,512,000 | 2,292 |
| 2004-04-06 | 1,140 | 1,140 | 1,101 | 1,123 | 2,309,000 | 2,246 |
| 2004-04-05 | 1,149 | 1,155 | 1,128 | 1,137 | 1,875,000 | 2,274 |
| 2004-04-02 | 1,192 | 1,200 | 1,149 | 1,156 | 2,374,000 | 2,312 |
| 2004-04-01 | 1,168 | 1,195 | 1,154 | 1,190 | 1,866,000 | 2,380 |
| 2004-03-31 | 1,157 | 1,175 | 1,148 | 1,166 | 1,110,000 | 2,332 |
| 2004-03-30 | 1,180 | 1,195 | 1,156 | 1,156 | 2,340,000 | 2,312 |
| 2004-03-29 | 1,168 | 1,168 | 1,124 | 1,136 | 1,627,000 | 2,272 |
| 2004-03-26 | 1,172 | 1,172 | 1,144 | 1,148 | 1,408,000 | 2,296 |
| 2004-03-25 | 1,150 | 1,172 | 1,149 | 1,172 | 2,535,000 | 2,344 |
| 2004-03-24 | 1,084 | 1,140 | 1,073 | 1,140 | 1,441,000 | 2,280 |
| 2004-03-23 | 1,078 | 1,087 | 1,050 | 1,085 | 1,875,000 | 2,170 |
| 2004-03-22 | 1,102 | 1,108 | 1,084 | 1,098 | 1,701,000 | 2,196 |
| 2004-03-19 | 1,140 | 1,149 | 1,105 | 1,116 | 2,332,000 | 2,232 |
| 2004-03-18 | 1,172 | 1,188 | 1,152 | 1,158 | 1,922,000 | 2,316 |
| 2004-03-17 | 1,120 | 1,171 | 1,120 | 1,152 | 3,997,000 | 2,304 |
| 2004-03-16 | 1,085 | 1,108 | 1,081 | 1,098 | 2,521,000 | 2,196 |
| 2004-03-15 | 1,080 | 1,112 | 1,071 | 1,105 | 3,348,000 | 2,210 |
| 2004-03-12 | 1,072 | 1,090 | 1,053 | 1,065 | 6,467,000 | 2,130 |
| 2004-03-11 | 1,031 | 1,043 | 1,018 | 1,032 | 1,355,000 | 2,064 |
| 2004-03-10 | 1,026 | 1,053 | 1,005 | 1,051 | 1,577,000 | 2,102 |
| 2004-03-09 | 1,011 | 1,027 | 1,007 | 1,027 | 1,621,000 | 2,054 |
| 2004-03-08 | 1,015 | 1,044 | 1,015 | 1,031 | 2,306,000 | 2,062 |
| 2004-03-05 | 1,050 | 1,065 | 1,018 | 1,027 | 4,318,000 | 2,054 |
| 2004-03-04 | 1,005 | 1,008 | 990 | 1,000 | 1,794,000 | 2,000 |
| 2004-03-03 | 1,012 | 1,035 | 1,007 | 1,017 | 2,787,000 | 2,034 |
| 2004-03-02 | 1,009 | 1,014 | 993 | 1,002 | 2,005,000 | 2,004 |
| 2004-03-01 | 969 | 1,001 | 955 | 993 | 2,333,000 | 1,986 |
| 2004-02-27 | 914 | 982 | 914 | 960 | 3,846,000 | 1,920 |
| 2004-02-26 | 884 | 910 | 884 | 909 | 1,470,000 | 1,818 |
| 2004-02-25 | 851 | 880 | 850 | 874 | 1,287,000 | 1,748 |
| 2004-02-24 | 860 | 874 | 854 | 861 | 945,000 | 1,722 |
| 2004-02-23 | 876 | 888 | 876 | 884 | 1,268,000 | 1,768 |
| 2004-02-20 | 890 | 892 | 873 | 876 | 687,000 | 1,752 |
| 2004-02-19 | 899 | 905 | 888 | 888 | 775,000 | 1,776 |
| 2004-02-18 | 908 | 910 | 898 | 899 | 757,000 | 1,798 |
| 2004-02-17 | 897 | 910 | 897 | 902 | 1,418,000 | 1,804 |
| 2004-02-16 | 887 | 904 | 887 | 901 | 1,442,000 | 1,802 |
| 2004-02-13 | 850 | 893 | 850 | 886 | 2,156,000 | 1,772 |
| 2004-02-12 | 835 | 856 | 835 | 854 | 1,100,000 | 1,708 |
| 2004-02-10 | 840 | 841 | 832 | 840 | 926,000 | 1,680 |
| 2004-02-09 | 853 | 858 | 830 | 840 | 1,205,000 | 1,680 |
| 2004-02-06 | 868 | 872 | 854 | 860 | 506,000 | 1,720 |
| 2004-02-05 | 852 | 869 | 842 | 865 | 789,000 | 1,730 |
| 2004-02-04 | 865 | 870 | 846 | 852 | 936,000 | 1,704 |
| 2004-02-03 | 871 | 878 | 850 | 865 | 1,470,000 | 1,730 |
| 2004-02-02 | 852 | 885 | 844 | 879 | 1,699,000 | 1,758 |
| 2004-01-30 | 827 | 857 | 827 | 852 | 1,364,000 | 1,704 |
| 2004-01-29 | 840 | 849 | 825 | 847 | 1,151,000 | 1,694 |
| 2004-01-28 | 856 | 858 | 842 | 851 | 1,053,000 | 1,702 |
| 2004-01-27 | 878 | 879 | 858 | 859 | 1,087,000 | 1,718 |
| 2004-01-26 | 880 | 890 | 875 | 876 | 2,153,000 | 1,752 |
| 2004-01-23 | 839 | 884 | 839 | 870 | 1,912,000 | 1,740 |
| 2004-01-22 | 850 | 856 | 840 | 850 | 1,618,000 | 1,700 |
| 2004-01-21 | 838 | 852 | 833 | 840 | 1,434,000 | 1,680 |
| 2004-01-20 | 837 | 837 | 829 | 830 | 1,401,000 | 1,660 |
| 2004-01-19 | 826 | 842 | 825 | 836 | 1,291,000 | 1,672 |
| 2004-01-16 | 810 | 818 | 806 | 813 | 1,196,000 | 1,626 |
| 2004-01-15 | 813 | 828 | 808 | 808 | 1,371,000 | 1,616 |
| 2004-01-14 | 812 | 822 | 808 | 818 | 1,121,000 | 1,636 |
| 2004-01-13 | 800 | 826 | 800 | 822 | 2,533,000 | 1,644 |
| 2004-01-09 | 790 | 795 | 785 | 790 | 1,589,000 | 1,580 |
| 2004-01-08 | 776 | 784 | 769 | 773 | 1,103,000 | 1,546 |
| 2004-01-07 | 770 | 774 | 761 | 774 | 842,000 | 1,548 |
| 2004-01-06 | 783 | 787 | 769 | 769 | 936,000 | 1,538 |
| 2004-01-05 | 773 | 777 | 768 | 773 | 440,000 | 1,546 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
