8267 イオン(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 | 1,705 | 1,710 | 1,695 | 1,710 | 541,900 | 1,710 |
| 2004-12-29 | 1,700 | 1,717 | 1,685 | 1,685 | 1,316,800 | 1,685 |
| 2004-12-28 | 1,705 | 1,706 | 1,692 | 1,700 | 1,231,500 | 1,700 |
| 2004-12-27 | 1,698 | 1,698 | 1,685 | 1,686 | 949,500 | 1,686 |
| 2004-12-24 | 1,700 | 1,706 | 1,691 | 1,698 | 1,776,700 | 1,698 |
| 2004-12-22 | 1,688 | 1,688 | 1,672 | 1,675 | 1,376,500 | 1,675 |
| 2004-12-21 | 1,657 | 1,687 | 1,656 | 1,665 | 2,587,700 | 1,665 |
| 2004-12-20 | 1,650 | 1,664 | 1,645 | 1,658 | 2,459,900 | 1,658 |
| 2004-12-17 | 1,624 | 1,654 | 1,624 | 1,649 | 2,084,100 | 1,649 |
| 2004-12-16 | 1,629 | 1,641 | 1,614 | 1,624 | 1,872,700 | 1,624 |
| 2004-12-15 | 1,648 | 1,648 | 1,612 | 1,628 | 2,143,700 | 1,628 |
| 2004-12-14 | 1,625 | 1,636 | 1,606 | 1,636 | 1,957,400 | 1,636 |
| 2004-12-13 | 1,609 | 1,618 | 1,593 | 1,596 | 2,204,900 | 1,596 |
| 2004-12-10 | 1,600 | 1,633 | 1,600 | 1,609 | 5,589,800 | 1,609 |
| 2004-12-09 | 1,650 | 1,658 | 1,615 | 1,620 | 2,340,300 | 1,620 |
| 2004-12-08 | 1,640 | 1,658 | 1,614 | 1,658 | 3,088,400 | 1,658 |
| 2004-12-07 | 1,670 | 1,677 | 1,653 | 1,659 | 1,789,300 | 1,659 |
| 2004-12-06 | 1,680 | 1,690 | 1,659 | 1,670 | 1,741,900 | 1,670 |
| 2004-12-03 | 1,694 | 1,703 | 1,687 | 1,695 | 1,879,000 | 1,695 |
| 2004-12-02 | 1,710 | 1,710 | 1,687 | 1,693 | 2,232,900 | 1,693 |
| 2004-12-01 | 1,680 | 1,700 | 1,671 | 1,682 | 2,501,900 | 1,682 |
| 2004-11-30 | 1,725 | 1,739 | 1,714 | 1,739 | 2,424,700 | 1,739 |
| 2004-11-29 | 1,718 | 1,740 | 1,717 | 1,731 | 1,315,500 | 1,731 |
| 2004-11-26 | 1,730 | 1,740 | 1,710 | 1,711 | 1,398,100 | 1,711 |
| 2004-11-25 | 1,750 | 1,750 | 1,730 | 1,740 | 1,318,500 | 1,740 |
| 2004-11-24 | 1,751 | 1,767 | 1,745 | 1,745 | 1,908,300 | 1,745 |
| 2004-11-22 | 1,790 | 1,796 | 1,762 | 1,781 | 1,920,300 | 1,781 |
| 2004-11-19 | 1,798 | 1,808 | 1,794 | 1,805 | 2,398,100 | 1,805 |
| 2004-11-18 | 1,807 | 1,813 | 1,790 | 1,805 | 2,609,300 | 1,805 |
| 2004-11-17 | 1,800 | 1,804 | 1,777 | 1,777 | 1,568,600 | 1,777 |
| 2004-11-16 | 1,810 | 1,818 | 1,801 | 1,811 | 1,688,200 | 1,811 |
| 2004-11-15 | 1,770 | 1,799 | 1,766 | 1,796 | 2,680,800 | 1,796 |
| 2004-11-12 | 1,707 | 1,767 | 1,707 | 1,763 | 2,650,500 | 1,763 |
| 2004-11-11 | 1,752 | 1,769 | 1,735 | 1,737 | 1,936,800 | 1,737 |
| 2004-11-10 | 1,750 | 1,772 | 1,748 | 1,755 | 1,185,900 | 1,755 |
| 2004-11-09 | 1,749 | 1,772 | 1,744 | 1,749 | 1,316,500 | 1,749 |
| 2004-11-08 | 1,800 | 1,800 | 1,775 | 1,777 | 2,380,200 | 1,777 |
| 2004-11-05 | 1,767 | 1,778 | 1,761 | 1,773 | 2,431,700 | 1,773 |
| 2004-11-04 | 1,734 | 1,741 | 1,727 | 1,727 | 2,481,300 | 1,727 |
| 2004-11-02 | 1,690 | 1,717 | 1,686 | 1,715 | 2,548,700 | 1,715 |
| 2004-11-01 | 1,696 | 1,696 | 1,677 | 1,685 | 1,133,200 | 1,685 |
| 2004-10-29 | 1,718 | 1,718 | 1,686 | 1,696 | 2,238,200 | 1,696 |
| 2004-10-28 | 1,700 | 1,748 | 1,696 | 1,739 | 3,226,700 | 1,739 |
| 2004-10-27 | 1,720 | 1,721 | 1,678 | 1,684 | 3,810,800 | 1,684 |
| 2004-10-26 | 1,732 | 1,739 | 1,714 | 1,728 | 1,920,100 | 1,728 |
| 2004-10-25 | 1,754 | 1,771 | 1,725 | 1,744 | 2,146,700 | 1,744 |
| 2004-10-22 | 1,801 | 1,814 | 1,791 | 1,814 | 1,053,000 | 1,814 |
| 2004-10-21 | 1,802 | 1,805 | 1,779 | 1,800 | 2,375,800 | 1,800 |
| 2004-10-20 | 1,806 | 1,817 | 1,801 | 1,801 | 2,679,400 | 1,801 |
| 2004-10-19 | 1,848 | 1,852 | 1,827 | 1,842 | 2,216,200 | 1,842 |
| 2004-10-18 | 1,855 | 1,865 | 1,840 | 1,848 | 3,381,400 | 1,848 |
| 2004-10-15 | 1,833 | 1,872 | 1,805 | 1,849 | 6,407,300 | 1,849 |
| 2004-10-14 | 1,836 | 1,842 | 1,804 | 1,804 | 5,687,400 | 1,804 |
| 2004-10-13 | 1,801 | 1,814 | 1,775 | 1,776 | 2,188,700 | 1,776 |
| 2004-10-12 | 1,801 | 1,816 | 1,770 | 1,781 | 2,093,800 | 1,781 |
| 2004-10-08 | 1,831 | 1,848 | 1,814 | 1,825 | 2,345,400 | 1,825 |
| 2004-10-07 | 1,876 | 1,879 | 1,844 | 1,861 | 2,331,600 | 1,861 |
| 2004-10-06 | 1,830 | 1,850 | 1,809 | 1,846 | 2,936,800 | 1,846 |
| 2004-10-05 | 1,822 | 1,832 | 1,796 | 1,824 | 2,455,200 | 1,824 |
| 2004-10-04 | 1,795 | 1,823 | 1,780 | 1,821 | 1,650,800 | 1,821 |
| 2004-10-01 | 1,754 | 1,774 | 1,752 | 1,768 | 1,896,400 | 1,768 |
| 2004-09-30 | 1,780 | 1,785 | 1,757 | 1,774 | 1,704,300 | 1,774 |
| 2004-09-29 | 1,772 | 1,775 | 1,747 | 1,760 | 1,698,800 | 1,760 |
| 2004-09-28 | 1,722 | 1,743 | 1,711 | 1,742 | 1,064,600 | 1,742 |
| 2004-09-27 | 1,749 | 1,749 | 1,708 | 1,730 | 1,187,800 | 1,730 |
| 2004-09-24 | 1,790 | 1,790 | 1,741 | 1,759 | 1,555,800 | 1,759 |
| 2004-09-22 | 1,799 | 1,800 | 1,752 | 1,774 | 2,310,500 | 1,774 |
| 2004-09-21 | 1,820 | 1,823 | 1,762 | 1,763 | 2,162,600 | 1,763 |
| 2004-09-17 | 1,788 | 1,824 | 1,786 | 1,823 | 2,416,500 | 1,823 |
| 2004-09-16 | 1,804 | 1,807 | 1,780 | 1,802 | 1,704,800 | 1,802 |
| 2004-09-15 | 1,848 | 1,850 | 1,820 | 1,822 | 1,318,800 | 1,822 |
| 2004-09-14 | 1,855 | 1,864 | 1,828 | 1,837 | 1,451,800 | 1,837 |
| 2004-09-13 | 1,874 | 1,874 | 1,837 | 1,859 | 1,360,200 | 1,859 |
| 2004-09-10 | 1,875 | 1,875 | 1,828 | 1,855 | 4,492,300 | 1,855 |
| 2004-09-09 | 1,903 | 1,915 | 1,863 | 1,874 | 1,921,000 | 1,874 |
| 2004-09-08 | 1,928 | 1,938 | 1,907 | 1,922 | 1,534,300 | 1,922 |
| 2004-09-07 | 1,937 | 1,938 | 1,904 | 1,927 | 1,604,700 | 1,927 |
| 2004-09-06 | 1,889 | 1,938 | 1,881 | 1,930 | 3,266,200 | 1,930 |
| 2004-09-03 | 1,885 | 1,887 | 1,869 | 1,874 | 2,558,600 | 1,874 |
| 2004-09-02 | 1,881 | 1,887 | 1,859 | 1,872 | 2,400,200 | 1,872 |
| 2004-09-01 | 1,829 | 1,859 | 1,826 | 1,851 | 2,304,600 | 1,851 |
| 2004-08-31 | 1,842 | 1,842 | 1,802 | 1,824 | 2,552,800 | 1,824 |
| 2004-08-30 | 1,844 | 1,847 | 1,831 | 1,841 | 1,675,000 | 1,841 |
| 2004-08-27 | 1,837 | 1,846 | 1,823 | 1,843 | 1,226,700 | 1,843 |
| 2004-08-26 | 1,831 | 1,845 | 1,814 | 1,828 | 1,788,900 | 1,828 |
| 2004-08-25 | 1,837 | 1,847 | 1,810 | 1,824 | 1,926,300 | 1,824 |
| 2004-08-24 | 1,838 | 1,840 | 1,801 | 1,829 | 1,993,000 | 1,829 |
| 2004-08-23 | 1,853 | 1,853 | 1,815 | 1,828 | 2,196,500 | 1,828 |
| 2004-08-20 | 1,800 | 1,834 | 1,789 | 1,793 | 4,213,500 | 1,793 |
| 2004-08-19 | 1,770 | 1,781 | 1,754 | 1,779 | 2,994,600 | 1,779 |
| 2004-08-18 | 1,735 | 1,750 | 1,722 | 1,740 | 3,788,000 | 1,740 |
| 2004-08-17 | 1,725 | 1,730 | 1,702 | 1,717 | 5,044,100 | 1,717 |
| 2004-08-16 | 3,500 | 3,510 | 3,350 | 3,360 | 7,670,900 | 1,680 |
| 2004-08-13 | 3,660 | 3,660 | 3,540 | 3,550 | 2,273,900 | 1,775 |
| 2004-08-12 | 3,700 | 3,710 | 3,640 | 3,660 | 1,421,800 | 1,830 |
| 2004-08-11 | 3,670 | 3,710 | 3,660 | 3,710 | 2,198,900 | 1,855 |
| 2004-08-10 | 3,620 | 3,660 | 3,610 | 3,660 | 1,459,900 | 1,830 |
| 2004-08-09 | 3,600 | 3,670 | 3,560 | 3,670 | 2,770,100 | 1,835 |
| 2004-08-06 | 3,610 | 3,660 | 3,600 | 3,620 | 1,722,400 | 1,810 |
| 2004-08-05 | 3,700 | 3,710 | 3,640 | 3,640 | 993,600 | 1,820 |
| 2004-08-04 | 3,730 | 3,730 | 3,640 | 3,680 | 1,272,000 | 1,840 |
| 2004-08-03 | 3,870 | 3,880 | 3,750 | 3,770 | 1,198,600 | 1,885 |
| 2004-08-02 | 3,840 | 3,850 | 3,750 | 3,850 | 2,102,000 | 1,925 |
| 2004-07-30 | 3,650 | 3,830 | 3,640 | 3,820 | 4,034,800 | 1,910 |
| 2004-07-29 | 3,790 | 3,810 | 3,630 | 3,650 | 2,093,700 | 1,825 |
| 2004-07-28 | 3,840 | 3,860 | 3,820 | 3,830 | 1,558,700 | 1,915 |
| 2004-07-27 | 3,850 | 3,870 | 3,790 | 3,790 | 902,000 | 1,895 |
| 2004-07-26 | 3,900 | 3,920 | 3,850 | 3,900 | 752,700 | 1,950 |
| 2004-07-23 | 3,930 | 3,930 | 3,850 | 3,850 | 735,800 | 1,925 |
| 2004-07-22 | 3,940 | 3,950 | 3,860 | 3,900 | 1,067,900 | 1,950 |
| 2004-07-21 | 3,960 | 4,040 | 3,960 | 3,990 | 1,264,200 | 1,995 |
| 2004-07-20 | 4,050 | 4,060 | 3,880 | 3,930 | 2,034,900 | 1,965 |
| 2004-07-16 | 4,190 | 4,260 | 3,980 | 4,050 | 2,750,700 | 2,025 |
| 2004-07-15 | 4,120 | 4,230 | 4,120 | 4,180 | 1,297,100 | 2,090 |
| 2004-07-14 | 4,210 | 4,220 | 4,070 | 4,080 | 1,210,600 | 2,040 |
| 2004-07-13 | 4,150 | 4,180 | 4,120 | 4,160 | 449,400 | 2,080 |
| 2004-07-12 | 4,150 | 4,280 | 4,150 | 4,180 | 738,500 | 2,090 |
| 2004-07-09 | 4,080 | 4,200 | 4,080 | 4,170 | 1,227,400 | 2,085 |
| 2004-07-08 | 4,110 | 4,190 | 4,100 | 4,120 | 1,802,200 | 2,060 |
| 2004-07-07 | 4,020 | 4,110 | 3,980 | 4,060 | 1,004,000 | 2,030 |
| 2004-07-06 | 4,140 | 4,150 | 4,100 | 4,110 | 1,031,000 | 2,055 |
| 2004-07-05 | 4,220 | 4,230 | 4,110 | 4,140 | 1,021,800 | 2,070 |
| 2004-07-02 | 4,370 | 4,370 | 4,300 | 4,320 | 630,300 | 2,160 |
| 2004-07-01 | 4,400 | 4,460 | 4,360 | 4,380 | 1,038,100 | 2,190 |
| 2004-06-30 | 4,490 | 4,500 | 4,370 | 4,380 | 1,565,700 | 2,190 |
| 2004-06-29 | 4,440 | 4,570 | 4,410 | 4,570 | 1,358,600 | 2,285 |
| 2004-06-28 | 4,430 | 4,430 | 4,370 | 4,430 | 568,600 | 2,215 |
| 2004-06-25 | 4,420 | 4,420 | 4,310 | 4,420 | 908,700 | 2,210 |
| 2004-06-24 | 4,370 | 4,400 | 4,330 | 4,370 | 1,164,700 | 2,185 |
| 2004-06-23 | 4,390 | 4,400 | 4,270 | 4,330 | 1,076,200 | 2,165 |
| 2004-06-22 | 4,500 | 4,500 | 4,370 | 4,390 | 809,300 | 2,195 |
| 2004-06-21 | 4,430 | 4,540 | 4,430 | 4,500 | 842,400 | 2,250 |
| 2004-06-18 | 4,530 | 4,560 | 4,350 | 4,410 | 1,107,800 | 2,205 |
| 2004-06-17 | 4,600 | 4,610 | 4,530 | 4,560 | 695,000 | 2,280 |
| 2004-06-16 | 4,510 | 4,610 | 4,510 | 4,560 | 830,200 | 2,280 |
| 2004-06-15 | 4,530 | 4,590 | 4,520 | 4,520 | 729,000 | 2,260 |
| 2004-06-14 | 4,510 | 4,630 | 4,500 | 4,580 | 392,700 | 2,290 |
| 2004-06-11 | 4,510 | 4,580 | 4,490 | 4,530 | 2,334,500 | 2,265 |
| 2004-06-10 | 4,470 | 4,620 | 4,460 | 4,560 | 872,000 | 2,280 |
| 2004-06-09 | 4,590 | 4,590 | 4,480 | 4,540 | 445,200 | 2,270 |
| 2004-06-08 | 4,600 | 4,650 | 4,560 | 4,640 | 1,057,700 | 2,320 |
| 2004-06-07 | 4,410 | 4,580 | 4,400 | 4,570 | 963,100 | 2,285 |
| 2004-06-04 | 4,410 | 4,430 | 4,300 | 4,390 | 1,149,400 | 2,195 |
| 2004-06-03 | 4,600 | 4,670 | 4,400 | 4,460 | 1,026,700 | 2,230 |
| 2004-06-02 | 4,590 | 4,600 | 4,500 | 4,580 | 427,200 | 2,290 |
| 2004-06-01 | 4,520 | 4,610 | 4,460 | 4,580 | 570,800 | 2,290 |
| 2004-05-31 | 4,580 | 4,590 | 4,420 | 4,470 | 946,700 | 2,235 |
| 2004-05-28 | 4,610 | 4,670 | 4,550 | 4,630 | 715,200 | 2,315 |
| 2004-05-27 | 4,540 | 4,640 | 4,460 | 4,500 | 703,500 | 2,250 |
| 2004-05-26 | 4,480 | 4,640 | 4,470 | 4,580 | 955,200 | 2,290 |
| 2004-05-25 | 4,560 | 4,560 | 4,380 | 4,380 | 1,097,300 | 2,190 |
| 2004-05-24 | 4,650 | 4,730 | 4,580 | 4,660 | 779,600 | 2,330 |
| 2004-05-21 | 4,500 | 4,640 | 4,410 | 4,640 | 527,800 | 2,320 |
| 2004-05-20 | 4,550 | 4,580 | 4,340 | 4,420 | 920,500 | 2,210 |
| 2004-05-19 | 4,410 | 4,560 | 4,360 | 4,550 | 1,090,000 | 2,275 |
| 2004-05-18 | 4,230 | 4,370 | 4,210 | 4,360 | 783,000 | 2,180 |
| 2004-05-17 | 4,220 | 4,290 | 4,160 | 4,180 | 612,500 | 2,090 |
| 2004-05-14 | 4,240 | 4,440 | 4,210 | 4,270 | 1,628,400 | 2,135 |
| 2004-05-13 | 4,510 | 4,510 | 4,240 | 4,240 | 1,525,000 | 2,120 |
| 2004-05-12 | 4,390 | 4,610 | 4,380 | 4,610 | 719,700 | 2,305 |
| 2004-05-11 | 4,350 | 4,420 | 4,250 | 4,340 | 826,400 | 2,170 |
| 2004-05-10 | 4,560 | 4,590 | 4,310 | 4,340 | 1,159,300 | 2,170 |
| 2004-05-07 | 4,660 | 4,720 | 4,580 | 4,640 | 580,500 | 2,320 |
| 2004-05-06 | 4,800 | 4,840 | 4,720 | 4,760 | 629,300 | 2,380 |
| 2004-04-30 | 4,850 | 4,880 | 4,790 | 4,840 | 1,073,300 | 2,420 |
| 2004-04-28 | 5,050 | 5,070 | 4,930 | 5,000 | 666,700 | 2,500 |
| 2004-04-27 | 5,200 | 5,200 | 5,040 | 5,080 | 550,600 | 2,540 |
| 2004-04-26 | 5,150 | 5,200 | 5,060 | 5,200 | 501,800 | 2,600 |
| 2004-04-23 | 5,200 | 5,220 | 5,060 | 5,140 | 895,400 | 2,570 |
| 2004-04-22 | 5,040 | 5,080 | 5,000 | 5,010 | 608,500 | 2,505 |
| 2004-04-21 | 4,850 | 5,020 | 4,820 | 4,980 | 705,800 | 2,490 |
| 2004-04-20 | 4,970 | 4,980 | 4,920 | 4,920 | 1,045,200 | 2,460 |
| 2004-04-19 | 4,940 | 4,940 | 4,670 | 4,870 | 1,132,400 | 2,435 |
| 2004-04-16 | 4,890 | 4,930 | 4,800 | 4,890 | 932,700 | 2,445 |
| 2004-04-15 | 5,080 | 5,100 | 4,860 | 4,890 | 1,258,100 | 2,445 |
| 2004-04-14 | 5,000 | 5,150 | 4,970 | 5,130 | 1,059,300 | 2,565 |
| 2004-04-13 | 4,800 | 5,000 | 4,790 | 4,980 | 1,094,300 | 2,490 |
| 2004-04-12 | 4,690 | 4,760 | 4,630 | 4,730 | 407,400 | 2,365 |
| 2004-04-09 | 4,720 | 4,720 | 4,600 | 4,640 | 879,800 | 2,320 |
| 2004-04-08 | 4,610 | 4,710 | 4,530 | 4,710 | 953,900 | 2,355 |
| 2004-04-07 | 4,440 | 4,540 | 4,440 | 4,510 | 1,160,100 | 2,255 |
| 2004-04-06 | 4,540 | 4,570 | 4,460 | 4,490 | 748,600 | 2,245 |
| 2004-04-05 | 4,720 | 4,750 | 4,580 | 4,590 | 599,600 | 2,295 |
| 2004-04-02 | 4,620 | 4,680 | 4,590 | 4,670 | 863,700 | 2,335 |
| 2004-04-01 | 4,590 | 4,630 | 4,540 | 4,590 | 1,012,800 | 2,295 |
| 2004-03-31 | 4,500 | 4,570 | 4,430 | 4,490 | 387,800 | 2,245 |
| 2004-03-30 | 4,500 | 4,590 | 4,480 | 4,490 | 783,200 | 2,245 |
| 2004-03-29 | 4,460 | 4,500 | 4,400 | 4,400 | 532,100 | 2,200 |
| 2004-03-26 | 4,560 | 4,590 | 4,460 | 4,510 | 704,300 | 2,255 |
| 2004-03-25 | 4,510 | 4,580 | 4,420 | 4,510 | 920,300 | 2,255 |
| 2004-03-24 | 4,300 | 4,440 | 4,260 | 4,360 | 593,500 | 2,180 |
| 2004-03-23 | 4,280 | 4,380 | 4,230 | 4,320 | 624,400 | 2,160 |
| 2004-03-22 | 4,290 | 4,390 | 4,290 | 4,330 | 566,100 | 2,165 |
| 2004-03-19 | 4,520 | 4,530 | 4,360 | 4,390 | 530,000 | 2,195 |
| 2004-03-18 | 4,520 | 4,670 | 4,510 | 4,520 | 876,000 | 2,260 |
| 2004-03-17 | 4,490 | 4,520 | 4,440 | 4,470 | 1,055,500 | 2,235 |
| 2004-03-16 | 4,390 | 4,530 | 4,370 | 4,490 | 851,100 | 2,245 |
| 2004-03-15 | 4,330 | 4,410 | 4,310 | 4,380 | 676,300 | 2,190 |
| 2004-03-12 | 4,290 | 4,340 | 4,210 | 4,280 | 3,519,200 | 2,140 |
| 2004-03-11 | 4,280 | 4,380 | 4,280 | 4,340 | 1,260,800 | 2,170 |
| 2004-03-10 | 4,350 | 4,430 | 4,260 | 4,430 | 1,230,600 | 2,215 |
| 2004-03-09 | 4,240 | 4,340 | 4,220 | 4,340 | 678,500 | 2,170 |
| 2004-03-08 | 4,320 | 4,340 | 4,240 | 4,240 | 761,800 | 2,120 |
| 2004-03-05 | 4,230 | 4,320 | 4,200 | 4,310 | 1,430,400 | 2,155 |
| 2004-03-04 | 4,180 | 4,230 | 4,130 | 4,130 | 894,500 | 2,065 |
| 2004-03-03 | 4,180 | 4,200 | 4,110 | 4,180 | 990,800 | 2,090 |
| 2004-03-02 | 4,250 | 4,260 | 4,120 | 4,130 | 1,284,000 | 2,065 |
| 2004-03-01 | 4,040 | 4,280 | 4,030 | 4,180 | 1,711,900 | 2,090 |
| 2004-02-27 | 3,870 | 4,040 | 3,870 | 3,970 | 1,799,100 | 1,985 |
| 2004-02-26 | 3,690 | 3,790 | 3,670 | 3,790 | 755,200 | 1,895 |
| 2004-02-25 | 3,630 | 3,700 | 3,620 | 3,690 | 408,300 | 1,845 |
| 2004-02-24 | 3,730 | 3,760 | 3,610 | 3,620 | 447,500 | 1,810 |
| 2004-02-23 | 3,650 | 3,770 | 3,650 | 3,770 | 538,500 | 1,885 |
| 2004-02-20 | 3,700 | 3,700 | 3,630 | 3,650 | 352,800 | 1,825 |
| 2004-02-19 | 3,690 | 3,750 | 3,680 | 3,690 | 545,400 | 1,845 |
| 2004-02-18 | 3,800 | 3,830 | 3,720 | 3,720 | 995,300 | 1,860 |
| 2004-02-17 | 3,650 | 3,750 | 3,630 | 3,710 | 941,400 | 1,855 |
| 2004-02-16 | 3,610 | 3,690 | 3,610 | 3,610 | 667,500 | 1,805 |
| 2004-02-13 | 3,430 | 3,600 | 3,430 | 3,580 | 790,100 | 1,790 |
| 2004-02-12 | 3,510 | 3,520 | 3,440 | 3,480 | 614,000 | 1,740 |
| 2004-02-10 | 3,430 | 3,490 | 3,420 | 3,490 | 479,200 | 1,745 |
| 2004-02-09 | 3,500 | 3,510 | 3,380 | 3,420 | 499,500 | 1,710 |
| 2004-02-06 | 3,470 | 3,490 | 3,440 | 3,490 | 335,200 | 1,745 |
| 2004-02-05 | 3,470 | 3,490 | 3,410 | 3,470 | 511,400 | 1,735 |
| 2004-02-04 | 3,570 | 3,570 | 3,490 | 3,490 | 487,900 | 1,745 |
| 2004-02-03 | 3,620 | 3,640 | 3,490 | 3,570 | 919,400 | 1,785 |
| 2004-02-02 | 3,600 | 3,630 | 3,580 | 3,580 | 516,800 | 1,790 |
| 2004-01-30 | 3,570 | 3,650 | 3,550 | 3,600 | 535,000 | 1,800 |
| 2004-01-29 | 3,600 | 3,650 | 3,540 | 3,600 | 486,000 | 1,800 |
| 2004-01-28 | 3,680 | 3,680 | 3,610 | 3,650 | 418,000 | 1,825 |
| 2004-01-27 | 3,770 | 3,790 | 3,700 | 3,730 | 490,300 | 1,865 |
| 2004-01-26 | 3,730 | 3,770 | 3,700 | 3,760 | 672,500 | 1,880 |
| 2004-01-23 | 3,700 | 3,830 | 3,670 | 3,780 | 1,146,800 | 1,890 |
| 2004-01-22 | 3,650 | 3,690 | 3,610 | 3,630 | 603,600 | 1,815 |
| 2004-01-21 | 3,580 | 3,650 | 3,560 | 3,570 | 496,400 | 1,785 |
| 2004-01-20 | 3,580 | 3,630 | 3,520 | 3,580 | 481,000 | 1,790 |
| 2004-01-19 | 3,560 | 3,590 | 3,510 | 3,580 | 573,200 | 1,790 |
| 2004-01-16 | 3,510 | 3,540 | 3,470 | 3,530 | 621,700 | 1,765 |
| 2004-01-15 | 3,540 | 3,580 | 3,480 | 3,480 | 566,400 | 1,740 |
| 2004-01-14 | 3,510 | 3,560 | 3,490 | 3,510 | 379,500 | 1,755 |
| 2004-01-13 | 3,570 | 3,580 | 3,500 | 3,550 | 568,800 | 1,775 |
| 2004-01-09 | 3,650 | 3,650 | 3,560 | 3,590 | 741,200 | 1,795 |
| 2004-01-08 | 3,590 | 3,660 | 3,570 | 3,600 | 582,900 | 1,800 |
| 2004-01-07 | 3,610 | 3,610 | 3,530 | 3,590 | 418,100 | 1,795 |
| 2004-01-06 | 3,640 | 3,650 | 3,560 | 3,600 | 576,400 | 1,800 |
| 2004-01-05 | 3,600 | 3,640 | 3,590 | 3,640 | 201,600 | 1,820 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
