8830 住友不動産(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 | 1,340 | 1,344 | 1,334 | 1,336 | 756,000 | 1,336 |
| 2004-12-29 | 1,349 | 1,357 | 1,330 | 1,330 | 1,929,000 | 1,330 |
| 2004-12-28 | 1,326 | 1,346 | 1,326 | 1,346 | 1,547,000 | 1,346 |
| 2004-12-27 | 1,327 | 1,336 | 1,317 | 1,333 | 2,044,000 | 1,333 |
| 2004-12-24 | 1,318 | 1,332 | 1,315 | 1,325 | 3,412,000 | 1,325 |
| 2004-12-22 | 1,294 | 1,304 | 1,293 | 1,298 | 2,647,000 | 1,298 |
| 2004-12-21 | 1,272 | 1,290 | 1,272 | 1,288 | 1,841,000 | 1,288 |
| 2004-12-20 | 1,280 | 1,290 | 1,269 | 1,271 | 2,184,000 | 1,271 |
| 2004-12-17 | 1,245 | 1,285 | 1,241 | 1,274 | 3,466,000 | 1,274 |
| 2004-12-16 | 1,246 | 1,248 | 1,233 | 1,241 | 2,561,000 | 1,241 |
| 2004-12-15 | 1,252 | 1,255 | 1,240 | 1,247 | 2,220,000 | 1,247 |
| 2004-12-14 | 1,254 | 1,259 | 1,233 | 1,251 | 4,110,000 | 1,251 |
| 2004-12-13 | 1,251 | 1,279 | 1,251 | 1,259 | 4,056,000 | 1,259 |
| 2004-12-10 | 1,258 | 1,265 | 1,249 | 1,249 | 6,221,000 | 1,249 |
| 2004-12-09 | 1,278 | 1,278 | 1,244 | 1,248 | 2,527,000 | 1,248 |
| 2004-12-08 | 1,255 | 1,282 | 1,253 | 1,277 | 1,977,000 | 1,277 |
| 2004-12-07 | 1,290 | 1,294 | 1,260 | 1,265 | 2,353,000 | 1,265 |
| 2004-12-06 | 1,293 | 1,294 | 1,286 | 1,293 | 1,522,000 | 1,293 |
| 2004-12-03 | 1,299 | 1,309 | 1,293 | 1,296 | 2,970,000 | 1,296 |
| 2004-12-02 | 1,287 | 1,298 | 1,282 | 1,284 | 3,297,000 | 1,284 |
| 2004-12-01 | 1,250 | 1,281 | 1,240 | 1,267 | 3,018,000 | 1,267 |
| 2004-11-30 | 1,281 | 1,282 | 1,265 | 1,267 | 2,477,000 | 1,267 |
| 2004-11-29 | 1,274 | 1,295 | 1,265 | 1,289 | 4,355,000 | 1,289 |
| 2004-11-26 | 1,260 | 1,265 | 1,253 | 1,254 | 2,675,000 | 1,254 |
| 2004-11-25 | 1,243 | 1,257 | 1,237 | 1,255 | 2,874,000 | 1,255 |
| 2004-11-24 | 1,226 | 1,262 | 1,226 | 1,240 | 2,261,000 | 1,240 |
| 2004-11-22 | 1,240 | 1,240 | 1,214 | 1,229 | 3,392,000 | 1,229 |
| 2004-11-19 | 1,268 | 1,279 | 1,245 | 1,254 | 2,654,000 | 1,254 |
| 2004-11-18 | 1,281 | 1,290 | 1,265 | 1,272 | 2,083,000 | 1,272 |
| 2004-11-17 | 1,276 | 1,286 | 1,271 | 1,277 | 2,560,000 | 1,277 |
| 2004-11-16 | 1,280 | 1,287 | 1,272 | 1,281 | 5,685,000 | 1,281 |
| 2004-11-15 | 1,237 | 1,268 | 1,236 | 1,268 | 5,449,000 | 1,268 |
| 2004-11-12 | 1,200 | 1,228 | 1,200 | 1,225 | 5,380,000 | 1,225 |
| 2004-11-11 | 1,218 | 1,234 | 1,199 | 1,205 | 4,311,000 | 1,205 |
| 2004-11-10 | 1,200 | 1,212 | 1,197 | 1,199 | 1,268,000 | 1,199 |
| 2004-11-09 | 1,195 | 1,210 | 1,182 | 1,197 | 2,166,000 | 1,197 |
| 2004-11-08 | 1,219 | 1,223 | 1,200 | 1,204 | 1,792,000 | 1,204 |
| 2004-11-05 | 1,215 | 1,221 | 1,205 | 1,210 | 2,304,000 | 1,210 |
| 2004-11-04 | 1,199 | 1,210 | 1,193 | 1,203 | 3,456,000 | 1,203 |
| 2004-11-02 | 1,157 | 1,185 | 1,154 | 1,179 | 4,423,000 | 1,179 |
| 2004-11-01 | 1,165 | 1,172 | 1,150 | 1,165 | 2,273,000 | 1,165 |
| 2004-10-29 | 1,160 | 1,173 | 1,142 | 1,165 | 3,396,000 | 1,165 |
| 2004-10-28 | 1,138 | 1,165 | 1,135 | 1,155 | 5,392,000 | 1,155 |
| 2004-10-27 | 1,150 | 1,150 | 1,127 | 1,129 | 2,572,000 | 1,129 |
| 2004-10-26 | 1,132 | 1,142 | 1,122 | 1,130 | 2,867,000 | 1,130 |
| 2004-10-25 | 1,122 | 1,140 | 1,117 | 1,133 | 3,831,000 | 1,133 |
| 2004-10-22 | 1,168 | 1,174 | 1,156 | 1,162 | 1,815,000 | 1,162 |
| 2004-10-21 | 1,156 | 1,161 | 1,146 | 1,152 | 2,950,000 | 1,152 |
| 2004-10-20 | 1,179 | 1,179 | 1,157 | 1,160 | 4,165,000 | 1,160 |
| 2004-10-19 | 1,193 | 1,196 | 1,178 | 1,187 | 2,065,000 | 1,187 |
| 2004-10-18 | 1,203 | 1,203 | 1,178 | 1,188 | 2,652,000 | 1,188 |
| 2004-10-15 | 1,186 | 1,201 | 1,181 | 1,198 | 2,520,000 | 1,198 |
| 2004-10-14 | 1,201 | 1,215 | 1,184 | 1,200 | 4,885,000 | 1,200 |
| 2004-10-13 | 1,245 | 1,256 | 1,230 | 1,236 | 2,391,000 | 1,236 |
| 2004-10-12 | 1,268 | 1,269 | 1,240 | 1,253 | 3,017,000 | 1,253 |
| 2004-10-08 | 1,258 | 1,280 | 1,255 | 1,275 | 4,324,000 | 1,275 |
| 2004-10-07 | 1,260 | 1,270 | 1,251 | 1,252 | 3,047,000 | 1,252 |
| 2004-10-06 | 1,233 | 1,255 | 1,226 | 1,253 | 3,631,000 | 1,253 |
| 2004-10-05 | 1,249 | 1,254 | 1,236 | 1,243 | 2,415,000 | 1,243 |
| 2004-10-04 | 1,248 | 1,251 | 1,235 | 1,249 | 3,810,000 | 1,249 |
| 2004-10-01 | 1,189 | 1,217 | 1,178 | 1,210 | 4,722,000 | 1,210 |
| 2004-09-30 | 1,161 | 1,182 | 1,157 | 1,175 | 2,399,000 | 1,175 |
| 2004-09-29 | 1,169 | 1,171 | 1,147 | 1,155 | 2,357,000 | 1,155 |
| 2004-09-28 | 1,161 | 1,166 | 1,135 | 1,159 | 3,053,000 | 1,159 |
| 2004-09-27 | 1,176 | 1,178 | 1,146 | 1,173 | 2,372,000 | 1,173 |
| 2004-09-24 | 1,150 | 1,179 | 1,150 | 1,175 | 3,576,000 | 1,175 |
| 2004-09-22 | 1,210 | 1,213 | 1,176 | 1,182 | 6,643,000 | 1,182 |
| 2004-09-21 | 1,225 | 1,228 | 1,203 | 1,209 | 4,770,000 | 1,209 |
| 2004-09-17 | 1,235 | 1,237 | 1,221 | 1,225 | 2,809,000 | 1,225 |
| 2004-09-16 | 1,223 | 1,239 | 1,223 | 1,232 | 1,698,000 | 1,232 |
| 2004-09-15 | 1,270 | 1,274 | 1,229 | 1,236 | 4,563,000 | 1,236 |
| 2004-09-14 | 1,274 | 1,296 | 1,267 | 1,276 | 5,320,000 | 1,276 |
| 2004-09-13 | 1,258 | 1,270 | 1,241 | 1,255 | 2,703,000 | 1,255 |
| 2004-09-10 | 1,245 | 1,269 | 1,226 | 1,245 | 5,853,000 | 1,245 |
| 2004-09-09 | 1,278 | 1,282 | 1,255 | 1,255 | 2,782,000 | 1,255 |
| 2004-09-08 | 1,280 | 1,285 | 1,268 | 1,281 | 2,644,000 | 1,281 |
| 2004-09-07 | 1,250 | 1,275 | 1,250 | 1,271 | 5,458,000 | 1,271 |
| 2004-09-06 | 1,225 | 1,247 | 1,220 | 1,246 | 3,290,000 | 1,246 |
| 2004-09-03 | 1,218 | 1,234 | 1,213 | 1,213 | 3,377,000 | 1,213 |
| 2004-09-02 | 1,229 | 1,229 | 1,200 | 1,214 | 2,215,000 | 1,214 |
| 2004-09-01 | 1,200 | 1,223 | 1,200 | 1,212 | 2,820,000 | 1,212 |
| 2004-08-31 | 1,203 | 1,214 | 1,187 | 1,197 | 3,525,000 | 1,197 |
| 2004-08-30 | 1,230 | 1,231 | 1,211 | 1,223 | 2,418,000 | 1,223 |
| 2004-08-27 | 1,203 | 1,235 | 1,202 | 1,234 | 2,925,000 | 1,234 |
| 2004-08-26 | 1,230 | 1,235 | 1,212 | 1,213 | 5,192,000 | 1,213 |
| 2004-08-25 | 1,147 | 1,196 | 1,140 | 1,193 | 3,452,000 | 1,193 |
| 2004-08-24 | 1,163 | 1,173 | 1,145 | 1,159 | 2,533,000 | 1,159 |
| 2004-08-23 | 1,180 | 1,189 | 1,153 | 1,155 | 3,435,000 | 1,155 |
| 2004-08-20 | 1,121 | 1,153 | 1,116 | 1,141 | 2,344,000 | 1,141 |
| 2004-08-19 | 1,134 | 1,148 | 1,113 | 1,141 | 3,638,000 | 1,141 |
| 2004-08-18 | 1,118 | 1,122 | 1,089 | 1,107 | 3,558,000 | 1,107 |
| 2004-08-17 | 1,140 | 1,148 | 1,107 | 1,115 | 4,098,000 | 1,115 |
| 2004-08-16 | 1,140 | 1,140 | 1,105 | 1,120 | 4,077,000 | 1,120 |
| 2004-08-13 | 1,165 | 1,177 | 1,150 | 1,150 | 3,823,000 | 1,150 |
| 2004-08-12 | 1,212 | 1,232 | 1,196 | 1,202 | 3,505,000 | 1,202 |
| 2004-08-11 | 1,207 | 1,227 | 1,202 | 1,211 | 6,963,000 | 1,211 |
| 2004-08-10 | 1,145 | 1,184 | 1,141 | 1,179 | 4,521,000 | 1,179 |
| 2004-08-09 | 1,117 | 1,145 | 1,108 | 1,144 | 3,357,000 | 1,144 |
| 2004-08-06 | 1,147 | 1,156 | 1,128 | 1,149 | 6,647,000 | 1,149 |
| 2004-08-05 | 1,200 | 1,203 | 1,168 | 1,187 | 5,579,000 | 1,187 |
| 2004-08-04 | 1,212 | 1,212 | 1,146 | 1,202 | 7,090,000 | 1,202 |
| 2004-08-03 | 1,240 | 1,245 | 1,202 | 1,215 | 4,492,000 | 1,215 |
| 2004-08-02 | 1,263 | 1,264 | 1,227 | 1,240 | 4,108,000 | 1,240 |
| 2004-07-30 | 1,241 | 1,269 | 1,225 | 1,269 | 3,285,000 | 1,269 |
| 2004-07-29 | 1,251 | 1,251 | 1,210 | 1,221 | 4,151,000 | 1,221 |
| 2004-07-28 | 1,261 | 1,266 | 1,235 | 1,255 | 2,425,000 | 1,255 |
| 2004-07-27 | 1,277 | 1,277 | 1,226 | 1,241 | 3,597,000 | 1,241 |
| 2004-07-26 | 1,279 | 1,279 | 1,267 | 1,277 | 2,564,000 | 1,277 |
| 2004-07-23 | 1,317 | 1,317 | 1,291 | 1,295 | 2,997,000 | 1,295 |
| 2004-07-22 | 1,299 | 1,322 | 1,292 | 1,316 | 3,330,000 | 1,316 |
| 2004-07-21 | 1,321 | 1,330 | 1,305 | 1,324 | 3,984,000 | 1,324 |
| 2004-07-20 | 1,328 | 1,328 | 1,296 | 1,305 | 3,900,000 | 1,305 |
| 2004-07-16 | 1,333 | 1,346 | 1,308 | 1,344 | 3,672,000 | 1,344 |
| 2004-07-15 | 1,322 | 1,339 | 1,316 | 1,333 | 5,047,000 | 1,333 |
| 2004-07-14 | 1,340 | 1,361 | 1,311 | 1,318 | 5,455,000 | 1,318 |
| 2004-07-13 | 1,299 | 1,318 | 1,299 | 1,316 | 3,761,000 | 1,316 |
| 2004-07-12 | 1,295 | 1,307 | 1,278 | 1,289 | 3,630,000 | 1,289 |
| 2004-07-09 | 1,231 | 1,275 | 1,231 | 1,270 | 4,314,000 | 1,270 |
| 2004-07-08 | 1,230 | 1,254 | 1,219 | 1,230 | 2,007,000 | 1,230 |
| 2004-07-07 | 1,233 | 1,253 | 1,211 | 1,243 | 5,839,000 | 1,243 |
| 2004-07-06 | 1,262 | 1,289 | 1,250 | 1,257 | 3,858,000 | 1,257 |
| 2004-07-05 | 1,295 | 1,298 | 1,275 | 1,279 | 4,625,000 | 1,279 |
| 2004-07-02 | 1,301 | 1,319 | 1,286 | 1,312 | 3,685,000 | 1,312 |
| 2004-07-01 | 1,372 | 1,373 | 1,325 | 1,330 | 3,494,000 | 1,330 |
| 2004-06-30 | 1,354 | 1,360 | 1,327 | 1,352 | 3,048,000 | 1,352 |
| 2004-06-29 | 1,340 | 1,370 | 1,337 | 1,354 | 6,995,000 | 1,354 |
| 2004-06-28 | 1,300 | 1,336 | 1,298 | 1,336 | 6,193,000 | 1,336 |
| 2004-06-25 | 1,280 | 1,300 | 1,272 | 1,291 | 4,103,000 | 1,291 |
| 2004-06-24 | 1,275 | 1,287 | 1,258 | 1,285 | 3,722,000 | 1,285 |
| 2004-06-23 | 1,275 | 1,285 | 1,255 | 1,260 | 5,562,000 | 1,260 |
| 2004-06-22 | 1,275 | 1,280 | 1,263 | 1,273 | 4,544,000 | 1,273 |
| 2004-06-21 | 1,261 | 1,287 | 1,261 | 1,270 | 3,504,000 | 1,270 |
| 2004-06-18 | 1,291 | 1,291 | 1,250 | 1,260 | 3,476,000 | 1,260 |
| 2004-06-17 | 1,289 | 1,294 | 1,273 | 1,290 | 3,015,000 | 1,290 |
| 2004-06-16 | 1,279 | 1,290 | 1,270 | 1,287 | 3,936,000 | 1,287 |
| 2004-06-15 | 1,277 | 1,283 | 1,233 | 1,255 | 5,149,000 | 1,255 |
| 2004-06-14 | 1,267 | 1,300 | 1,259 | 1,280 | 7,190,000 | 1,280 |
| 2004-06-11 | 1,268 | 1,289 | 1,246 | 1,247 | 8,844,000 | 1,247 |
| 2004-06-10 | 1,202 | 1,250 | 1,200 | 1,248 | 3,933,000 | 1,248 |
| 2004-06-09 | 1,229 | 1,239 | 1,198 | 1,222 | 4,043,000 | 1,222 |
| 2004-06-08 | 1,190 | 1,222 | 1,186 | 1,211 | 7,964,000 | 1,211 |
| 2004-06-07 | 1,131 | 1,174 | 1,131 | 1,170 | 4,755,000 | 1,170 |
| 2004-06-04 | 1,124 | 1,124 | 1,086 | 1,115 | 6,104,000 | 1,115 |
| 2004-06-03 | 1,179 | 1,184 | 1,113 | 1,123 | 5,001,000 | 1,123 |
| 2004-06-02 | 1,180 | 1,181 | 1,157 | 1,165 | 2,710,000 | 1,165 |
| 2004-06-01 | 1,151 | 1,190 | 1,150 | 1,184 | 3,054,000 | 1,184 |
| 2004-05-31 | 1,189 | 1,189 | 1,138 | 1,166 | 3,217,000 | 1,166 |
| 2004-05-28 | 1,185 | 1,193 | 1,175 | 1,193 | 3,652,000 | 1,193 |
| 2004-05-27 | 1,170 | 1,174 | 1,152 | 1,165 | 2,990,000 | 1,165 |
| 2004-05-26 | 1,192 | 1,194 | 1,180 | 1,180 | 4,784,000 | 1,180 |
| 2004-05-25 | 1,173 | 1,177 | 1,150 | 1,165 | 7,021,000 | 1,165 |
| 2004-05-24 | 1,137 | 1,168 | 1,130 | 1,156 | 4,189,000 | 1,156 |
| 2004-05-21 | 1,138 | 1,138 | 1,093 | 1,129 | 3,928,000 | 1,129 |
| 2004-05-20 | 1,081 | 1,158 | 1,081 | 1,118 | 7,516,000 | 1,118 |
| 2004-05-19 | 1,092 | 1,125 | 1,071 | 1,116 | 5,230,000 | 1,116 |
| 2004-05-18 | 1,020 | 1,055 | 1,020 | 1,052 | 8,386,000 | 1,052 |
| 2004-05-17 | 1,080 | 1,080 | 998 | 1,008 | 9,412,000 | 1,008 |
| 2004-05-14 | 1,097 | 1,129 | 1,063 | 1,086 | 4,666,000 | 1,086 |
| 2004-05-13 | 1,161 | 1,161 | 1,115 | 1,117 | 4,261,000 | 1,117 |
| 2004-05-12 | 1,112 | 1,164 | 1,103 | 1,159 | 7,592,000 | 1,159 |
| 2004-05-11 | 1,065 | 1,080 | 1,036 | 1,052 | 8,926,000 | 1,052 |
| 2004-05-10 | 1,161 | 1,162 | 1,080 | 1,081 | 6,966,000 | 1,081 |
| 2004-05-07 | 1,200 | 1,205 | 1,176 | 1,181 | 5,310,000 | 1,181 |
| 2004-05-06 | 1,250 | 1,264 | 1,211 | 1,213 | 4,277,000 | 1,213 |
| 2004-04-30 | 1,249 | 1,249 | 1,224 | 1,239 | 5,462,000 | 1,239 |
| 2004-04-28 | 1,290 | 1,302 | 1,280 | 1,289 | 6,789,000 | 1,289 |
| 2004-04-27 | 1,220 | 1,269 | 1,210 | 1,262 | 6,048,000 | 1,262 |
| 2004-04-26 | 1,228 | 1,233 | 1,211 | 1,217 | 3,143,000 | 1,217 |
| 2004-04-23 | 1,246 | 1,246 | 1,183 | 1,208 | 7,436,000 | 1,208 |
| 2004-04-22 | 1,260 | 1,270 | 1,216 | 1,227 | 6,197,000 | 1,227 |
| 2004-04-21 | 1,227 | 1,335 | 1,219 | 1,276 | 10,145,000 | 1,276 |
| 2004-04-20 | 1,218 | 1,245 | 1,187 | 1,239 | 7,065,000 | 1,239 |
| 2004-04-19 | 1,259 | 1,259 | 1,177 | 1,205 | 10,679,000 | 1,205 |
| 2004-04-16 | 1,283 | 1,301 | 1,245 | 1,258 | 9,757,000 | 1,258 |
| 2004-04-15 | 1,401 | 1,414 | 1,316 | 1,323 | 5,725,000 | 1,323 |
| 2004-04-14 | 1,370 | 1,421 | 1,357 | 1,406 | 6,184,000 | 1,406 |
| 2004-04-13 | 1,342 | 1,384 | 1,335 | 1,380 | 6,234,000 | 1,380 |
| 2004-04-12 | 1,301 | 1,346 | 1,292 | 1,322 | 3,869,000 | 1,322 |
| 2004-04-09 | 1,327 | 1,327 | 1,287 | 1,296 | 4,169,000 | 1,296 |
| 2004-04-08 | 1,326 | 1,347 | 1,302 | 1,336 | 3,802,000 | 1,336 |
| 2004-04-07 | 1,326 | 1,355 | 1,311 | 1,334 | 8,111,000 | 1,334 |
| 2004-04-06 | 1,311 | 1,346 | 1,286 | 1,346 | 7,352,000 | 1,346 |
| 2004-04-05 | 1,370 | 1,376 | 1,322 | 1,327 | 4,755,000 | 1,327 |
| 2004-04-02 | 1,358 | 1,370 | 1,332 | 1,361 | 4,603,000 | 1,361 |
| 2004-04-01 | 1,373 | 1,396 | 1,358 | 1,377 | 7,169,000 | 1,377 |
| 2004-03-31 | 1,297 | 1,353 | 1,285 | 1,353 | 5,835,000 | 1,353 |
| 2004-03-30 | 1,340 | 1,348 | 1,275 | 1,293 | 3,961,000 | 1,293 |
| 2004-03-29 | 1,311 | 1,328 | 1,305 | 1,320 | 4,538,000 | 1,320 |
| 2004-03-26 | 1,370 | 1,372 | 1,338 | 1,351 | 4,765,000 | 1,351 |
| 2004-03-25 | 1,330 | 1,371 | 1,301 | 1,371 | 9,752,000 | 1,371 |
| 2004-03-24 | 1,236 | 1,330 | 1,234 | 1,330 | 13,502,000 | 1,330 |
| 2004-03-23 | 1,185 | 1,218 | 1,181 | 1,214 | 7,561,000 | 1,214 |
| 2004-03-22 | 1,204 | 1,214 | 1,183 | 1,212 | 6,507,000 | 1,212 |
| 2004-03-19 | 1,234 | 1,257 | 1,214 | 1,238 | 5,843,000 | 1,238 |
| 2004-03-18 | 1,283 | 1,285 | 1,228 | 1,232 | 9,533,000 | 1,232 |
| 2004-03-17 | 1,246 | 1,271 | 1,227 | 1,258 | 12,646,000 | 1,258 |
| 2004-03-16 | 1,190 | 1,240 | 1,187 | 1,240 | 13,921,000 | 1,240 |
| 2004-03-15 | 1,163 | 1,196 | 1,155 | 1,194 | 9,963,000 | 1,194 |
| 2004-03-12 | 1,171 | 1,171 | 1,141 | 1,142 | 10,698,000 | 1,142 |
| 2004-03-11 | 1,150 | 1,177 | 1,142 | 1,170 | 17,602,000 | 1,170 |
| 2004-03-10 | 1,162 | 1,199 | 1,149 | 1,199 | 8,160,000 | 1,199 |
| 2004-03-09 | 1,150 | 1,167 | 1,138 | 1,165 | 5,264,000 | 1,165 |
| 2004-03-08 | 1,185 | 1,191 | 1,157 | 1,170 | 5,592,000 | 1,170 |
| 2004-03-05 | 1,180 | 1,189 | 1,149 | 1,185 | 5,980,000 | 1,185 |
| 2004-03-04 | 1,151 | 1,177 | 1,151 | 1,176 | 5,766,000 | 1,176 |
| 2004-03-03 | 1,167 | 1,179 | 1,145 | 1,167 | 6,845,000 | 1,167 |
| 2004-03-02 | 1,130 | 1,180 | 1,121 | 1,166 | 15,711,000 | 1,166 |
| 2004-03-01 | 1,083 | 1,145 | 1,080 | 1,110 | 9,640,000 | 1,110 |
| 2004-02-27 | 1,020 | 1,069 | 1,017 | 1,063 | 6,932,000 | 1,063 |
| 2004-02-26 | 996 | 1,019 | 996 | 1,015 | 5,046,000 | 1,015 |
| 2004-02-25 | 994 | 1,007 | 985 | 1,001 | 5,695,000 | 1,001 |
| 2004-02-24 | 987 | 1,003 | 972 | 994 | 18,167,000 | 994 |
| 2004-02-23 | 1,098 | 1,118 | 1,066 | 1,067 | 4,760,000 | 1,067 |
| 2004-02-20 | 1,125 | 1,126 | 1,081 | 1,090 | 5,015,000 | 1,090 |
| 2004-02-19 | 1,142 | 1,155 | 1,126 | 1,135 | 3,548,000 | 1,135 |
| 2004-02-18 | 1,150 | 1,173 | 1,130 | 1,138 | 3,002,000 | 1,138 |
| 2004-02-17 | 1,140 | 1,158 | 1,122 | 1,145 | 2,375,000 | 1,145 |
| 2004-02-16 | 1,148 | 1,182 | 1,148 | 1,160 | 3,902,000 | 1,160 |
| 2004-02-13 | 1,117 | 1,150 | 1,110 | 1,147 | 7,789,000 | 1,147 |
| 2004-02-12 | 1,072 | 1,101 | 1,059 | 1,097 | 3,186,000 | 1,097 |
| 2004-02-10 | 1,059 | 1,067 | 1,027 | 1,054 | 2,799,000 | 1,054 |
| 2004-02-09 | 1,087 | 1,102 | 1,050 | 1,061 | 5,546,000 | 1,061 |
| 2004-02-06 | 1,018 | 1,048 | 1,017 | 1,048 | 2,618,000 | 1,048 |
| 2004-02-05 | 1,000 | 1,031 | 995 | 1,019 | 2,403,000 | 1,019 |
| 2004-02-04 | 1,057 | 1,057 | 1,006 | 1,012 | 2,028,000 | 1,012 |
| 2004-02-03 | 1,088 | 1,096 | 1,042 | 1,056 | 3,287,000 | 1,056 |
| 2004-02-02 | 1,040 | 1,083 | 1,031 | 1,070 | 4,130,000 | 1,070 |
| 2004-01-30 | 1,057 | 1,062 | 1,036 | 1,041 | 3,408,000 | 1,041 |
| 2004-01-29 | 1,074 | 1,087 | 1,043 | 1,057 | 2,734,000 | 1,057 |
| 2004-01-28 | 1,088 | 1,104 | 1,075 | 1,094 | 2,903,000 | 1,094 |
| 2004-01-27 | 1,120 | 1,135 | 1,092 | 1,093 | 2,732,000 | 1,093 |
| 2004-01-26 | 1,121 | 1,129 | 1,106 | 1,118 | 3,620,000 | 1,118 |
| 2004-01-23 | 1,117 | 1,155 | 1,111 | 1,140 | 4,747,000 | 1,140 |
| 2004-01-22 | 1,147 | 1,152 | 1,135 | 1,137 | 3,176,000 | 1,137 |
| 2004-01-21 | 1,133 | 1,148 | 1,120 | 1,127 | 3,543,000 | 1,127 |
| 2004-01-20 | 1,163 | 1,174 | 1,146 | 1,160 | 4,817,000 | 1,160 |
| 2004-01-19 | 1,129 | 1,178 | 1,113 | 1,163 | 8,209,000 | 1,163 |
| 2004-01-16 | 1,057 | 1,112 | 1,056 | 1,105 | 10,050,000 | 1,105 |
| 2004-01-15 | 1,070 | 1,074 | 1,035 | 1,037 | 5,350,000 | 1,037 |
| 2004-01-14 | 1,030 | 1,077 | 1,025 | 1,077 | 4,454,000 | 1,077 |
| 2004-01-13 | 1,040 | 1,049 | 1,034 | 1,040 | 4,002,000 | 1,040 |
| 2004-01-09 | 1,000 | 1,037 | 993 | 1,030 | 5,918,000 | 1,030 |
| 2004-01-08 | 960 | 997 | 960 | 992 | 3,642,000 | 992 |
| 2004-01-07 | 970 | 973 | 951 | 959 | 2,899,000 | 959 |
| 2004-01-06 | 1,000 | 1,007 | 967 | 980 | 3,618,000 | 980 |
| 2004-01-05 | 974 | 994 | 970 | 981 | 3,897,000 | 981 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.08株
