8281 ゼビオホールディングス(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 | 3,210 | 3,230 | 3,050 | 3,190 | 34,400 | 2,126.67 |
| 2004-12-29 | 3,210 | 3,230 | 3,150 | 3,180 | 63,100 | 2,120 |
| 2004-12-28 | 3,170 | 3,190 | 3,150 | 3,160 | 42,500 | 2,106.67 |
| 2004-12-27 | 3,240 | 3,240 | 3,160 | 3,180 | 52,800 | 2,120 |
| 2004-12-24 | 3,130 | 3,260 | 3,130 | 3,230 | 50,600 | 2,153.33 |
| 2004-12-22 | 3,180 | 3,200 | 3,150 | 3,180 | 33,600 | 2,120 |
| 2004-12-21 | 3,160 | 3,170 | 3,130 | 3,150 | 33,100 | 2,100 |
| 2004-12-20 | 3,100 | 3,140 | 3,070 | 3,130 | 54,100 | 2,086.67 |
| 2004-12-17 | 3,110 | 3,170 | 3,070 | 3,090 | 62,400 | 2,060 |
| 2004-12-16 | 3,030 | 3,120 | 3,030 | 3,060 | 40,100 | 2,040 |
| 2004-12-15 | 3,120 | 3,120 | 3,070 | 3,080 | 14,100 | 2,053.33 |
| 2004-12-14 | 3,070 | 3,100 | 3,030 | 3,070 | 59,300 | 2,046.67 |
| 2004-12-13 | 3,120 | 3,160 | 3,090 | 3,120 | 61,800 | 2,080 |
| 2004-12-10 | 3,150 | 3,170 | 3,120 | 3,160 | 119,500 | 2,106.67 |
| 2004-12-09 | 3,100 | 3,110 | 3,020 | 3,070 | 72,900 | 2,046.67 |
| 2004-12-08 | 3,100 | 3,120 | 3,060 | 3,100 | 77,800 | 2,066.67 |
| 2004-12-07 | 3,190 | 3,190 | 3,090 | 3,130 | 66,200 | 2,086.67 |
| 2004-12-06 | 3,150 | 3,200 | 3,110 | 3,180 | 63,000 | 2,120 |
| 2004-12-03 | 3,110 | 3,160 | 3,110 | 3,150 | 52,700 | 2,100 |
| 2004-12-02 | 3,150 | 3,150 | 3,110 | 3,140 | 38,600 | 2,093.33 |
| 2004-12-01 | 3,130 | 3,140 | 3,090 | 3,140 | 59,000 | 2,093.33 |
| 2004-11-30 | 3,130 | 3,140 | 3,080 | 3,120 | 49,100 | 2,080 |
| 2004-11-29 | 3,100 | 3,140 | 3,090 | 3,120 | 40,000 | 2,080 |
| 2004-11-26 | 3,100 | 3,110 | 3,060 | 3,090 | 42,700 | 2,060 |
| 2004-11-25 | 3,100 | 3,100 | 3,040 | 3,080 | 52,000 | 2,053.33 |
| 2004-11-24 | 3,100 | 3,120 | 3,080 | 3,100 | 35,900 | 2,066.67 |
| 2004-11-22 | 3,150 | 3,150 | 3,090 | 3,110 | 54,600 | 2,073.33 |
| 2004-11-19 | 3,150 | 3,150 | 3,100 | 3,100 | 40,700 | 2,066.67 |
| 2004-11-18 | 3,060 | 3,120 | 3,030 | 3,100 | 66,000 | 2,066.67 |
| 2004-11-17 | 2,965 | 3,020 | 2,965 | 3,010 | 51,100 | 2,006.67 |
| 2004-11-16 | 2,990 | 3,020 | 2,950 | 2,985 | 62,700 | 1,990 |
| 2004-11-15 | 2,910 | 2,995 | 2,910 | 2,990 | 30,200 | 1,993.33 |
| 2004-11-12 | 2,810 | 2,910 | 2,810 | 2,905 | 56,000 | 1,936.67 |
| 2004-11-11 | 2,980 | 2,980 | 2,900 | 2,900 | 36,300 | 1,933.33 |
| 2004-11-10 | 2,900 | 2,960 | 2,900 | 2,950 | 90,700 | 1,966.67 |
| 2004-11-09 | 2,940 | 2,980 | 2,920 | 2,940 | 50,500 | 1,960 |
| 2004-11-08 | 3,150 | 3,150 | 2,970 | 3,030 | 43,100 | 2,020 |
| 2004-11-05 | 2,990 | 3,130 | 2,960 | 3,070 | 114,700 | 2,046.67 |
| 2004-11-04 | 2,895 | 2,950 | 2,870 | 2,910 | 42,500 | 1,940 |
| 2004-11-02 | 2,860 | 2,895 | 2,830 | 2,890 | 26,500 | 1,926.67 |
| 2004-11-01 | 2,855 | 2,855 | 2,760 | 2,820 | 34,100 | 1,880 |
| 2004-10-29 | 2,880 | 2,880 | 2,795 | 2,830 | 54,400 | 1,886.67 |
| 2004-10-28 | 2,870 | 2,890 | 2,835 | 2,860 | 44,700 | 1,906.67 |
| 2004-10-27 | 2,770 | 2,830 | 2,745 | 2,790 | 40,900 | 1,860 |
| 2004-10-26 | 2,855 | 2,855 | 2,800 | 2,810 | 29,600 | 1,873.33 |
| 2004-10-25 | 2,860 | 2,895 | 2,700 | 2,785 | 34,200 | 1,856.67 |
| 2004-10-22 | 2,875 | 2,910 | 2,790 | 2,855 | 114,500 | 1,903.33 |
| 2004-10-21 | 2,940 | 2,940 | 2,830 | 2,845 | 136,100 | 1,896.67 |
| 2004-10-20 | 2,900 | 2,920 | 2,845 | 2,900 | 129,100 | 1,933.33 |
| 2004-10-19 | 2,985 | 3,030 | 2,925 | 2,930 | 90,200 | 1,953.33 |
| 2004-10-18 | 2,990 | 3,140 | 2,990 | 3,030 | 32,300 | 2,020 |
| 2004-10-15 | 3,030 | 3,090 | 3,020 | 3,040 | 30,600 | 2,026.67 |
| 2004-10-14 | 3,070 | 3,160 | 3,030 | 3,080 | 94,300 | 2,053.33 |
| 2004-10-13 | 3,100 | 3,160 | 3,050 | 3,070 | 23,800 | 2,046.67 |
| 2004-10-12 | 3,140 | 3,220 | 3,090 | 3,090 | 20,100 | 2,060 |
| 2004-10-08 | 3,140 | 3,210 | 3,140 | 3,160 | 11,600 | 2,106.67 |
| 2004-10-07 | 3,220 | 3,220 | 3,160 | 3,160 | 21,800 | 2,106.67 |
| 2004-10-06 | 3,130 | 3,230 | 3,070 | 3,210 | 45,100 | 2,140 |
| 2004-10-05 | 3,200 | 3,200 | 3,130 | 3,130 | 37,100 | 2,086.67 |
| 2004-10-04 | 3,120 | 3,170 | 3,120 | 3,170 | 13,300 | 2,113.33 |
| 2004-10-01 | 3,100 | 3,150 | 3,080 | 3,120 | 14,900 | 2,080 |
| 2004-09-30 | 3,130 | 3,130 | 3,060 | 3,060 | 17,400 | 2,040 |
| 2004-09-29 | 3,090 | 3,100 | 3,040 | 3,060 | 35,000 | 2,040 |
| 2004-09-28 | 3,060 | 3,070 | 2,970 | 3,010 | 44,600 | 2,006.67 |
| 2004-09-27 | 3,100 | 3,140 | 2,995 | 3,030 | 56,400 | 2,020 |
| 2004-09-24 | 3,070 | 3,100 | 3,030 | 3,060 | 33,900 | 2,040 |
| 2004-09-22 | 3,140 | 3,140 | 3,060 | 3,080 | 16,700 | 2,053.33 |
| 2004-09-21 | 3,170 | 3,170 | 3,080 | 3,090 | 25,000 | 2,060 |
| 2004-09-17 | 3,090 | 3,140 | 3,050 | 3,080 | 75,300 | 2,053.33 |
| 2004-09-16 | 3,070 | 3,210 | 3,070 | 3,140 | 72,700 | 2,093.33 |
| 2004-09-15 | 3,190 | 3,220 | 3,140 | 3,140 | 43,400 | 2,093.33 |
| 2004-09-14 | 3,220 | 3,260 | 3,150 | 3,230 | 81,500 | 2,153.33 |
| 2004-09-13 | 3,230 | 3,300 | 3,210 | 3,230 | 50,400 | 2,153.33 |
| 2004-09-10 | 3,260 | 3,330 | 3,260 | 3,270 | 143,800 | 2,180 |
| 2004-09-09 | 3,400 | 3,440 | 3,360 | 3,360 | 57,700 | 2,240 |
| 2004-09-08 | 3,410 | 3,460 | 3,400 | 3,440 | 54,600 | 2,293.33 |
| 2004-09-07 | 3,390 | 3,460 | 3,390 | 3,460 | 30,000 | 2,306.67 |
| 2004-09-06 | 3,340 | 3,410 | 3,340 | 3,410 | 32,300 | 2,273.33 |
| 2004-09-03 | 3,390 | 3,430 | 3,380 | 3,390 | 87,200 | 2,260 |
| 2004-09-02 | 3,370 | 3,380 | 3,330 | 3,360 | 53,200 | 2,240 |
| 2004-09-01 | 3,260 | 3,350 | 3,250 | 3,330 | 60,600 | 2,220 |
| 2004-08-31 | 3,220 | 3,270 | 3,190 | 3,210 | 67,700 | 2,140 |
| 2004-08-30 | 3,180 | 3,270 | 3,180 | 3,270 | 39,300 | 2,180 |
| 2004-08-27 | 3,240 | 3,240 | 3,180 | 3,220 | 27,800 | 2,146.67 |
| 2004-08-26 | 3,210 | 3,240 | 3,180 | 3,200 | 20,900 | 2,133.33 |
| 2004-08-25 | 3,190 | 3,230 | 3,190 | 3,200 | 26,600 | 2,133.33 |
| 2004-08-24 | 3,200 | 3,220 | 3,170 | 3,200 | 35,400 | 2,133.33 |
| 2004-08-23 | 3,190 | 3,260 | 3,150 | 3,210 | 46,500 | 2,140 |
| 2004-08-20 | 3,190 | 3,250 | 3,180 | 3,220 | 89,500 | 2,146.67 |
| 2004-08-19 | 3,240 | 3,280 | 3,180 | 3,220 | 80,300 | 2,146.67 |
| 2004-08-18 | 3,290 | 3,300 | 3,200 | 3,210 | 42,100 | 2,140 |
| 2004-08-17 | 3,300 | 3,330 | 3,270 | 3,280 | 133,700 | 2,186.67 |
| 2004-08-16 | 3,180 | 3,300 | 3,180 | 3,270 | 89,800 | 2,180 |
| 2004-08-13 | 3,220 | 3,270 | 3,210 | 3,230 | 54,200 | 2,153.33 |
| 2004-08-12 | 3,210 | 3,250 | 3,150 | 3,220 | 35,800 | 2,146.67 |
| 2004-08-11 | 3,150 | 3,220 | 3,140 | 3,200 | 60,400 | 2,133.33 |
| 2004-08-10 | 3,110 | 3,160 | 3,070 | 3,100 | 79,300 | 2,066.67 |
| 2004-08-09 | 3,110 | 3,120 | 3,020 | 3,080 | 47,000 | 2,053.33 |
| 2004-08-06 | 3,090 | 3,110 | 3,060 | 3,070 | 75,800 | 2,046.67 |
| 2004-08-05 | 3,070 | 3,120 | 3,050 | 3,070 | 78,000 | 2,046.67 |
| 2004-08-04 | 3,120 | 3,140 | 3,050 | 3,120 | 98,400 | 2,080 |
| 2004-08-03 | 3,210 | 3,230 | 3,170 | 3,180 | 45,100 | 2,120 |
| 2004-08-02 | 3,270 | 3,280 | 3,200 | 3,220 | 40,500 | 2,146.67 |
| 2004-07-30 | 3,240 | 3,270 | 3,200 | 3,270 | 32,000 | 2,180 |
| 2004-07-29 | 3,180 | 3,210 | 3,140 | 3,140 | 42,700 | 2,093.33 |
| 2004-07-28 | 3,200 | 3,230 | 3,170 | 3,170 | 24,000 | 2,113.33 |
| 2004-07-27 | 3,290 | 3,290 | 3,200 | 3,210 | 54,200 | 2,140 |
| 2004-07-26 | 3,250 | 3,270 | 3,170 | 3,200 | 31,200 | 2,133.33 |
| 2004-07-23 | 3,360 | 3,360 | 3,220 | 3,250 | 47,800 | 2,166.67 |
| 2004-07-22 | 3,300 | 3,330 | 3,250 | 3,280 | 47,500 | 2,186.67 |
| 2004-07-21 | 3,300 | 3,390 | 3,300 | 3,350 | 32,000 | 2,233.33 |
| 2004-07-20 | 3,410 | 3,410 | 3,320 | 3,350 | 34,000 | 2,233.33 |
| 2004-07-16 | 3,330 | 3,400 | 3,320 | 3,370 | 48,800 | 2,246.67 |
| 2004-07-15 | 3,420 | 3,420 | 3,300 | 3,330 | 36,200 | 2,220 |
| 2004-07-14 | 3,440 | 3,440 | 3,370 | 3,370 | 26,400 | 2,246.67 |
| 2004-07-13 | 3,430 | 3,440 | 3,360 | 3,390 | 71,300 | 2,260 |
| 2004-07-12 | 3,490 | 3,490 | 3,430 | 3,430 | 28,700 | 2,286.67 |
| 2004-07-09 | 3,390 | 3,450 | 3,390 | 3,440 | 61,500 | 2,293.33 |
| 2004-07-08 | 3,350 | 3,400 | 3,290 | 3,350 | 82,100 | 2,233.33 |
| 2004-07-07 | 3,250 | 3,310 | 3,170 | 3,280 | 60,800 | 2,186.67 |
| 2004-07-06 | 3,290 | 3,310 | 3,210 | 3,240 | 49,700 | 2,160 |
| 2004-07-05 | 3,330 | 3,330 | 3,250 | 3,280 | 41,900 | 2,186.67 |
| 2004-07-02 | 3,330 | 3,420 | 3,280 | 3,280 | 95,300 | 2,186.67 |
| 2004-07-01 | 3,360 | 3,400 | 3,300 | 3,360 | 72,000 | 2,240 |
| 2004-06-30 | 3,360 | 3,360 | 3,250 | 3,350 | 68,100 | 2,233.33 |
| 2004-06-29 | 3,350 | 3,350 | 3,290 | 3,340 | 54,000 | 2,226.67 |
| 2004-06-28 | 3,240 | 3,360 | 3,240 | 3,360 | 64,700 | 2,240 |
| 2004-06-25 | 3,380 | 3,420 | 3,260 | 3,330 | 51,200 | 2,220 |
| 2004-06-24 | 3,380 | 3,430 | 3,350 | 3,370 | 53,200 | 2,246.67 |
| 2004-06-23 | 3,440 | 3,450 | 3,350 | 3,370 | 40,100 | 2,246.67 |
| 2004-06-22 | 3,450 | 3,490 | 3,380 | 3,440 | 42,500 | 2,293.33 |
| 2004-06-21 | 3,440 | 3,500 | 3,430 | 3,450 | 49,100 | 2,300 |
| 2004-06-18 | 3,480 | 3,480 | 3,380 | 3,410 | 81,000 | 2,273.33 |
| 2004-06-17 | 3,510 | 3,530 | 3,430 | 3,480 | 67,100 | 2,320 |
| 2004-06-16 | 3,420 | 3,540 | 3,420 | 3,500 | 106,300 | 2,333.33 |
| 2004-06-15 | 3,390 | 3,430 | 3,360 | 3,370 | 66,200 | 2,246.67 |
| 2004-06-14 | 3,550 | 3,550 | 3,400 | 3,430 | 36,000 | 2,286.67 |
| 2004-06-11 | 3,450 | 3,550 | 3,420 | 3,500 | 110,400 | 2,333.33 |
| 2004-06-10 | 3,490 | 3,530 | 3,430 | 3,520 | 49,700 | 2,346.67 |
| 2004-06-09 | 3,400 | 3,470 | 3,390 | 3,460 | 32,000 | 2,306.67 |
| 2004-06-08 | 3,410 | 3,460 | 3,340 | 3,360 | 68,000 | 2,240 |
| 2004-06-07 | 3,350 | 3,500 | 3,340 | 3,490 | 79,900 | 2,326.67 |
| 2004-06-04 | 3,330 | 3,340 | 3,300 | 3,330 | 61,200 | 2,220 |
| 2004-06-03 | 3,370 | 3,450 | 3,320 | 3,360 | 53,000 | 2,240 |
| 2004-06-02 | 3,410 | 3,440 | 3,250 | 3,420 | 78,900 | 2,280 |
| 2004-06-01 | 3,370 | 3,380 | 3,300 | 3,370 | 87,000 | 2,246.67 |
| 2004-05-31 | 3,370 | 3,460 | 3,330 | 3,420 | 188,500 | 2,280 |
| 2004-05-28 | 3,080 | 3,270 | 3,060 | 3,270 | 93,600 | 2,180 |
| 2004-05-27 | 3,030 | 3,060 | 2,950 | 3,010 | 74,200 | 2,006.67 |
| 2004-05-26 | 3,140 | 3,170 | 3,020 | 3,080 | 122,800 | 2,053.33 |
| 2004-05-25 | 3,130 | 3,400 | 3,090 | 3,190 | 243,700 | 2,126.67 |
| 2004-05-24 | 3,060 | 3,150 | 3,020 | 3,080 | 186,900 | 2,053.33 |
| 2004-05-21 | 2,950 | 3,090 | 2,950 | 3,060 | 231,200 | 2,040 |
| 2004-05-20 | 2,985 | 2,985 | 2,900 | 2,945 | 200,400 | 1,963.33 |
| 2004-05-19 | 2,900 | 2,960 | 2,860 | 2,945 | 100,400 | 1,963.33 |
| 2004-05-18 | 2,765 | 2,855 | 2,725 | 2,815 | 48,600 | 1,876.67 |
| 2004-05-17 | 2,775 | 2,825 | 2,710 | 2,765 | 54,900 | 1,843.33 |
| 2004-05-14 | 2,900 | 2,900 | 2,840 | 2,855 | 54,500 | 1,903.33 |
| 2004-05-13 | 2,950 | 2,990 | 2,870 | 2,870 | 81,800 | 1,913.33 |
| 2004-05-12 | 2,865 | 2,920 | 2,775 | 2,920 | 48,500 | 1,946.67 |
| 2004-05-11 | 2,790 | 2,910 | 2,675 | 2,865 | 114,900 | 1,910 |
| 2004-05-10 | 2,915 | 2,915 | 2,710 | 2,715 | 67,300 | 1,810 |
| 2004-05-07 | 2,935 | 2,945 | 2,875 | 2,880 | 57,600 | 1,920 |
| 2004-05-06 | 2,940 | 2,955 | 2,855 | 2,895 | 67,000 | 1,930 |
| 2004-04-30 | 2,875 | 2,940 | 2,820 | 2,915 | 58,300 | 1,943.33 |
| 2004-04-28 | 2,905 | 2,995 | 2,905 | 2,915 | 25,800 | 1,943.33 |
| 2004-04-27 | 2,940 | 2,975 | 2,900 | 2,945 | 29,400 | 1,963.33 |
| 2004-04-26 | 2,925 | 2,985 | 2,925 | 2,950 | 39,000 | 1,966.67 |
| 2004-04-23 | 2,980 | 2,980 | 2,870 | 2,925 | 42,100 | 1,950 |
| 2004-04-22 | 2,900 | 3,000 | 2,900 | 2,975 | 72,000 | 1,983.33 |
| 2004-04-21 | 2,900 | 2,930 | 2,850 | 2,880 | 57,500 | 1,920 |
| 2004-04-20 | 2,870 | 2,940 | 2,870 | 2,940 | 47,900 | 1,960 |
| 2004-04-19 | 2,960 | 2,985 | 2,870 | 2,940 | 58,300 | 1,960 |
| 2004-04-16 | 2,930 | 3,030 | 2,915 | 3,010 | 95,300 | 2,006.67 |
| 2004-04-15 | 2,950 | 2,950 | 2,875 | 2,925 | 98,200 | 1,950 |
| 2004-04-14 | 2,850 | 2,930 | 2,830 | 2,915 | 91,800 | 1,943.33 |
| 2004-04-13 | 2,865 | 2,915 | 2,790 | 2,810 | 79,900 | 1,873.33 |
| 2004-04-12 | 2,830 | 2,905 | 2,830 | 2,895 | 21,500 | 1,930 |
| 2004-04-09 | 2,855 | 2,895 | 2,840 | 2,865 | 57,300 | 1,910 |
| 2004-04-08 | 2,930 | 2,960 | 2,905 | 2,935 | 39,500 | 1,956.67 |
| 2004-04-07 | 2,950 | 3,000 | 2,920 | 2,930 | 89,500 | 1,953.33 |
| 2004-04-06 | 3,000 | 3,010 | 2,865 | 2,910 | 82,300 | 1,940 |
| 2004-04-05 | 3,090 | 3,100 | 2,975 | 3,000 | 41,300 | 2,000 |
| 2004-04-02 | 3,090 | 3,090 | 2,990 | 3,020 | 46,500 | 2,013.33 |
| 2004-04-01 | 3,050 | 3,140 | 3,000 | 3,100 | 137,800 | 2,066.67 |
| 2004-03-31 | 2,960 | 3,020 | 2,960 | 2,995 | 67,000 | 1,996.67 |
| 2004-03-30 | 2,915 | 3,020 | 2,915 | 3,010 | 50,000 | 2,006.67 |
| 2004-03-29 | 2,925 | 2,995 | 2,925 | 2,995 | 32,900 | 1,996.67 |
| 2004-03-26 | 3,020 | 3,040 | 3,000 | 3,020 | 47,300 | 2,013.33 |
| 2004-03-25 | 3,000 | 3,050 | 2,960 | 3,010 | 79,300 | 2,006.67 |
| 2004-03-24 | 2,825 | 2,955 | 2,785 | 2,910 | 61,800 | 1,940 |
| 2004-03-23 | 2,810 | 2,890 | 2,765 | 2,890 | 106,200 | 1,926.67 |
| 2004-03-22 | 2,900 | 2,980 | 2,875 | 2,890 | 87,700 | 1,926.67 |
| 2004-03-19 | 2,965 | 3,020 | 2,950 | 2,980 | 54,200 | 1,986.67 |
| 2004-03-18 | 3,010 | 3,080 | 3,000 | 3,050 | 62,300 | 2,033.33 |
| 2004-03-17 | 3,070 | 3,160 | 3,060 | 3,090 | 49,600 | 2,060 |
| 2004-03-16 | 3,020 | 3,080 | 2,970 | 3,070 | 48,600 | 2,046.67 |
| 2004-03-15 | 2,900 | 3,050 | 2,900 | 2,995 | 80,000 | 1,996.67 |
| 2004-03-12 | 2,970 | 3,020 | 2,955 | 2,960 | 79,800 | 1,973.33 |
| 2004-03-11 | 2,960 | 3,060 | 2,960 | 3,020 | 108,500 | 2,013.33 |
| 2004-03-10 | 2,915 | 2,970 | 2,905 | 2,960 | 113,000 | 1,973.33 |
| 2004-03-09 | 2,840 | 2,900 | 2,830 | 2,835 | 98,900 | 1,890 |
| 2004-03-08 | 2,830 | 2,850 | 2,810 | 2,810 | 66,900 | 1,873.33 |
| 2004-03-05 | 2,840 | 2,840 | 2,790 | 2,820 | 68,500 | 1,880 |
| 2004-03-04 | 2,790 | 2,845 | 2,780 | 2,800 | 118,400 | 1,866.67 |
| 2004-03-03 | 2,875 | 2,890 | 2,810 | 2,820 | 91,300 | 1,880 |
| 2004-03-02 | 2,840 | 2,895 | 2,840 | 2,875 | 105,300 | 1,916.67 |
| 2004-03-01 | 2,845 | 2,950 | 2,845 | 2,920 | 166,500 | 1,946.67 |
| 2004-02-27 | 2,830 | 2,950 | 2,820 | 2,925 | 185,000 | 1,950 |
| 2004-02-26 | 2,640 | 2,815 | 2,635 | 2,810 | 131,400 | 1,873.33 |
| 2004-02-25 | 2,615 | 2,650 | 2,600 | 2,635 | 45,500 | 1,756.67 |
| 2004-02-24 | 2,580 | 2,680 | 2,580 | 2,635 | 53,400 | 1,756.67 |
| 2004-02-23 | 2,585 | 2,640 | 2,575 | 2,605 | 48,600 | 1,736.67 |
| 2004-02-20 | 2,640 | 2,640 | 2,590 | 2,625 | 29,900 | 1,750 |
| 2004-02-19 | 2,600 | 2,635 | 2,570 | 2,610 | 54,800 | 1,740 |
| 2004-02-18 | 2,585 | 2,640 | 2,580 | 2,620 | 66,100 | 1,746.67 |
| 2004-02-17 | 2,590 | 2,605 | 2,510 | 2,585 | 65,300 | 1,723.33 |
| 2004-02-16 | 2,650 | 2,655 | 2,575 | 2,610 | 84,300 | 1,740 |
| 2004-02-13 | 2,565 | 2,700 | 2,550 | 2,610 | 396,900 | 1,740 |
| 2004-02-12 | 2,495 | 2,500 | 2,435 | 2,445 | 70,000 | 1,630 |
| 2004-02-10 | 2,480 | 2,600 | 2,460 | 2,535 | 113,300 | 1,690 |
| 2004-02-09 | 2,455 | 2,530 | 2,450 | 2,480 | 56,900 | 1,653.33 |
| 2004-02-06 | 2,450 | 2,480 | 2,385 | 2,430 | 152,000 | 1,620 |
| 2004-02-05 | 2,600 | 2,650 | 2,470 | 2,630 | 112,700 | 1,753.33 |
| 2004-02-04 | 2,600 | 2,720 | 2,600 | 2,670 | 125,700 | 1,780 |
| 2004-02-03 | 2,550 | 2,595 | 2,500 | 2,560 | 102,400 | 1,706.67 |
| 2004-02-02 | 2,460 | 2,600 | 2,430 | 2,550 | 110,100 | 1,700 |
| 2004-01-30 | 2,365 | 2,465 | 2,365 | 2,420 | 97,100 | 1,613.33 |
| 2004-01-29 | 2,390 | 2,400 | 2,350 | 2,355 | 72,300 | 1,570 |
| 2004-01-28 | 2,350 | 2,375 | 2,340 | 2,355 | 125,000 | 1,570 |
| 2004-01-27 | 2,350 | 2,410 | 2,345 | 2,350 | 90,300 | 1,566.67 |
| 2004-01-26 | 2,335 | 2,360 | 2,335 | 2,355 | 102,400 | 1,570 |
| 2004-01-23 | 2,350 | 2,350 | 2,335 | 2,335 | 42,400 | 1,556.67 |
| 2004-01-22 | 2,340 | 2,350 | 2,330 | 2,335 | 28,700 | 1,556.67 |
| 2004-01-21 | 2,335 | 2,355 | 2,295 | 2,315 | 114,800 | 1,543.33 |
| 2004-01-20 | 2,330 | 2,350 | 2,290 | 2,315 | 62,100 | 1,543.33 |
| 2004-01-19 | 2,350 | 2,360 | 2,345 | 2,350 | 50,800 | 1,566.67 |
| 2004-01-16 | 2,300 | 2,330 | 2,290 | 2,320 | 48,200 | 1,546.67 |
| 2004-01-15 | 2,305 | 2,320 | 2,280 | 2,300 | 40,400 | 1,533.33 |
| 2004-01-14 | 2,330 | 2,335 | 2,315 | 2,315 | 59,000 | 1,543.33 |
| 2004-01-13 | 2,325 | 2,350 | 2,325 | 2,330 | 49,100 | 1,553.33 |
| 2004-01-09 | 2,340 | 2,355 | 2,315 | 2,335 | 29,000 | 1,556.67 |
| 2004-01-08 | 2,305 | 2,330 | 2,295 | 2,310 | 42,800 | 1,540 |
| 2004-01-07 | 2,340 | 2,360 | 2,290 | 2,305 | 35,500 | 1,536.67 |
| 2004-01-06 | 2,400 | 2,410 | 2,380 | 2,380 | 19,300 | 1,586.67 |
| 2004-01-05 | 2,360 | 2,400 | 2,360 | 2,400 | 12,400 | 1,600 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
