1878 大東建託(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 | 4,800 | 4,870 | 4,800 | 4,870 | 81,600 | 4,870 |
| 2004-12-29 | 4,790 | 4,790 | 4,740 | 4,770 | 83,600 | 4,770 |
| 2004-12-28 | 4,750 | 4,780 | 4,750 | 4,780 | 66,300 | 4,780 |
| 2004-12-27 | 4,820 | 4,830 | 4,760 | 4,780 | 166,700 | 4,780 |
| 2004-12-24 | 4,670 | 4,800 | 4,670 | 4,780 | 308,800 | 4,780 |
| 2004-12-22 | 4,650 | 4,690 | 4,650 | 4,680 | 175,700 | 4,680 |
| 2004-12-21 | 4,630 | 4,720 | 4,620 | 4,670 | 274,000 | 4,670 |
| 2004-12-20 | 4,660 | 4,680 | 4,620 | 4,620 | 241,200 | 4,620 |
| 2004-12-17 | 4,570 | 4,660 | 4,550 | 4,650 | 406,700 | 4,650 |
| 2004-12-16 | 4,630 | 4,640 | 4,560 | 4,580 | 422,000 | 4,580 |
| 2004-12-15 | 4,620 | 4,710 | 4,610 | 4,680 | 287,400 | 4,680 |
| 2004-12-14 | 4,600 | 4,640 | 4,580 | 4,640 | 178,200 | 4,640 |
| 2004-12-13 | 4,570 | 4,670 | 4,570 | 4,590 | 228,100 | 4,590 |
| 2004-12-10 | 4,610 | 4,640 | 4,600 | 4,620 | 298,800 | 4,620 |
| 2004-12-09 | 4,630 | 4,650 | 4,580 | 4,590 | 248,800 | 4,590 |
| 2004-12-08 | 4,610 | 4,660 | 4,600 | 4,660 | 194,200 | 4,660 |
| 2004-12-07 | 4,650 | 4,670 | 4,630 | 4,660 | 135,700 | 4,660 |
| 2004-12-06 | 4,640 | 4,690 | 4,630 | 4,650 | 223,200 | 4,650 |
| 2004-12-03 | 4,670 | 4,720 | 4,600 | 4,690 | 391,900 | 4,690 |
| 2004-12-02 | 4,640 | 4,700 | 4,630 | 4,700 | 197,900 | 4,700 |
| 2004-12-01 | 4,630 | 4,660 | 4,580 | 4,590 | 227,600 | 4,590 |
| 2004-11-30 | 4,690 | 4,710 | 4,650 | 4,660 | 254,100 | 4,660 |
| 2004-11-29 | 4,700 | 4,730 | 4,640 | 4,680 | 350,500 | 4,680 |
| 2004-11-26 | 4,700 | 4,740 | 4,660 | 4,720 | 265,400 | 4,720 |
| 2004-11-25 | 4,640 | 4,740 | 4,630 | 4,720 | 550,900 | 4,720 |
| 2004-11-24 | 4,450 | 4,660 | 4,440 | 4,640 | 556,200 | 4,640 |
| 2004-11-22 | 4,540 | 4,550 | 4,460 | 4,490 | 168,800 | 4,490 |
| 2004-11-19 | 4,530 | 4,590 | 4,530 | 4,560 | 188,400 | 4,560 |
| 2004-11-18 | 4,470 | 4,600 | 4,470 | 4,550 | 338,900 | 4,550 |
| 2004-11-17 | 4,480 | 4,520 | 4,450 | 4,460 | 283,000 | 4,460 |
| 2004-11-16 | 4,550 | 4,590 | 4,520 | 4,530 | 264,300 | 4,530 |
| 2004-11-15 | 4,600 | 4,650 | 4,590 | 4,620 | 277,300 | 4,620 |
| 2004-11-12 | 4,450 | 4,530 | 4,450 | 4,520 | 198,700 | 4,520 |
| 2004-11-11 | 4,410 | 4,470 | 4,400 | 4,440 | 523,900 | 4,440 |
| 2004-11-10 | 4,460 | 4,470 | 4,400 | 4,450 | 213,400 | 4,450 |
| 2004-11-09 | 4,460 | 4,480 | 4,400 | 4,450 | 324,700 | 4,450 |
| 2004-11-08 | 4,530 | 4,530 | 4,430 | 4,460 | 342,800 | 4,460 |
| 2004-11-05 | 4,560 | 4,570 | 4,480 | 4,520 | 280,400 | 4,520 |
| 2004-11-04 | 4,590 | 4,590 | 4,550 | 4,550 | 292,900 | 4,550 |
| 2004-11-02 | 4,490 | 4,590 | 4,450 | 4,580 | 225,600 | 4,580 |
| 2004-11-01 | 4,470 | 4,470 | 4,410 | 4,450 | 132,900 | 4,450 |
| 2004-10-29 | 4,410 | 4,480 | 4,350 | 4,480 | 149,000 | 4,480 |
| 2004-10-28 | 4,380 | 4,440 | 4,370 | 4,400 | 113,000 | 4,400 |
| 2004-10-27 | 4,350 | 4,390 | 4,320 | 4,370 | 220,000 | 4,370 |
| 2004-10-26 | 4,400 | 4,400 | 4,310 | 4,330 | 425,000 | 4,330 |
| 2004-10-25 | 4,410 | 4,430 | 4,380 | 4,400 | 161,300 | 4,400 |
| 2004-10-22 | 4,430 | 4,460 | 4,410 | 4,440 | 231,200 | 4,440 |
| 2004-10-21 | 4,430 | 4,470 | 4,400 | 4,420 | 428,400 | 4,420 |
| 2004-10-20 | 4,500 | 4,500 | 4,380 | 4,430 | 423,500 | 4,430 |
| 2004-10-19 | 4,490 | 4,540 | 4,480 | 4,540 | 212,900 | 4,540 |
| 2004-10-18 | 4,450 | 4,480 | 4,390 | 4,390 | 112,400 | 4,390 |
| 2004-10-15 | 4,400 | 4,460 | 4,380 | 4,420 | 223,500 | 4,420 |
| 2004-10-14 | 4,440 | 4,440 | 4,380 | 4,410 | 243,700 | 4,410 |
| 2004-10-13 | 4,500 | 4,510 | 4,470 | 4,470 | 146,000 | 4,470 |
| 2004-10-12 | 4,590 | 4,620 | 4,460 | 4,500 | 276,100 | 4,500 |
| 2004-10-08 | 4,530 | 4,580 | 4,520 | 4,580 | 193,400 | 4,580 |
| 2004-10-07 | 4,500 | 4,570 | 4,490 | 4,520 | 556,300 | 4,520 |
| 2004-10-06 | 4,550 | 4,580 | 4,520 | 4,550 | 363,500 | 4,550 |
| 2004-10-05 | 4,620 | 4,650 | 4,540 | 4,600 | 444,600 | 4,600 |
| 2004-10-04 | 4,530 | 4,620 | 4,500 | 4,620 | 465,500 | 4,620 |
| 2004-10-01 | 4,470 | 4,560 | 4,450 | 4,550 | 364,100 | 4,550 |
| 2004-09-30 | 4,450 | 4,470 | 4,410 | 4,460 | 250,000 | 4,460 |
| 2004-09-29 | 4,370 | 4,410 | 4,350 | 4,400 | 337,500 | 4,400 |
| 2004-09-28 | 4,360 | 4,370 | 4,310 | 4,320 | 162,000 | 4,320 |
| 2004-09-27 | 4,320 | 4,360 | 4,290 | 4,360 | 158,800 | 4,360 |
| 2004-09-24 | 4,250 | 4,350 | 4,250 | 4,300 | 216,100 | 4,300 |
| 2004-09-22 | 4,290 | 4,360 | 4,270 | 4,300 | 156,200 | 4,300 |
| 2004-09-21 | 4,380 | 4,410 | 4,290 | 4,290 | 194,700 | 4,290 |
| 2004-09-17 | 4,340 | 4,360 | 4,310 | 4,330 | 98,200 | 4,330 |
| 2004-09-16 | 4,290 | 4,350 | 4,280 | 4,290 | 377,700 | 4,290 |
| 2004-09-15 | 4,450 | 4,450 | 4,310 | 4,310 | 456,200 | 4,310 |
| 2004-09-14 | 4,450 | 4,500 | 4,440 | 4,500 | 453,900 | 4,500 |
| 2004-09-13 | 4,350 | 4,460 | 4,350 | 4,440 | 631,600 | 4,440 |
| 2004-09-10 | 4,190 | 4,340 | 4,180 | 4,300 | 754,900 | 4,300 |
| 2004-09-09 | 4,200 | 4,260 | 4,180 | 4,180 | 188,000 | 4,180 |
| 2004-09-08 | 4,210 | 4,230 | 4,140 | 4,190 | 258,800 | 4,190 |
| 2004-09-07 | 4,210 | 4,250 | 4,200 | 4,220 | 121,700 | 4,220 |
| 2004-09-06 | 4,160 | 4,230 | 4,150 | 4,230 | 109,400 | 4,230 |
| 2004-09-03 | 4,180 | 4,220 | 4,110 | 4,120 | 298,200 | 4,120 |
| 2004-09-02 | 4,170 | 4,190 | 4,150 | 4,180 | 136,800 | 4,180 |
| 2004-09-01 | 4,190 | 4,230 | 4,130 | 4,130 | 459,100 | 4,130 |
| 2004-08-31 | 4,100 | 4,210 | 4,100 | 4,150 | 577,000 | 4,150 |
| 2004-08-30 | 4,110 | 4,170 | 4,110 | 4,140 | 182,100 | 4,140 |
| 2004-08-27 | 4,110 | 4,170 | 4,110 | 4,160 | 203,400 | 4,160 |
| 2004-08-26 | 4,110 | 4,170 | 4,090 | 4,140 | 340,900 | 4,140 |
| 2004-08-25 | 4,000 | 4,120 | 4,000 | 4,120 | 378,100 | 4,120 |
| 2004-08-24 | 3,990 | 4,050 | 3,960 | 4,030 | 432,600 | 4,030 |
| 2004-08-23 | 3,930 | 4,040 | 3,860 | 4,020 | 358,200 | 4,020 |
| 2004-08-20 | 3,940 | 4,000 | 3,890 | 3,890 | 438,500 | 3,890 |
| 2004-08-19 | 3,850 | 3,910 | 3,840 | 3,900 | 154,400 | 3,900 |
| 2004-08-18 | 3,800 | 3,890 | 3,800 | 3,860 | 358,400 | 3,860 |
| 2004-08-17 | 3,840 | 3,870 | 3,760 | 3,790 | 270,800 | 3,790 |
| 2004-08-16 | 3,830 | 3,870 | 3,760 | 3,770 | 361,600 | 3,770 |
| 2004-08-13 | 3,900 | 3,920 | 3,880 | 3,880 | 258,500 | 3,880 |
| 2004-08-12 | 3,950 | 3,960 | 3,940 | 3,950 | 268,100 | 3,950 |
| 2004-08-11 | 3,920 | 4,010 | 3,920 | 3,970 | 419,800 | 3,970 |
| 2004-08-10 | 3,850 | 3,930 | 3,830 | 3,890 | 408,200 | 3,890 |
| 2004-08-09 | 3,870 | 3,890 | 3,820 | 3,850 | 462,900 | 3,850 |
| 2004-08-06 | 3,910 | 4,070 | 3,910 | 3,950 | 815,900 | 3,950 |
| 2004-08-05 | 3,830 | 3,920 | 3,830 | 3,890 | 411,600 | 3,890 |
| 2004-08-04 | 3,780 | 3,830 | 3,760 | 3,790 | 803,900 | 3,790 |
| 2004-08-03 | 4,130 | 4,140 | 3,870 | 3,880 | 577,400 | 3,880 |
| 2004-08-02 | 4,100 | 4,170 | 4,080 | 4,120 | 295,600 | 4,120 |
| 2004-07-30 | 4,030 | 4,170 | 4,030 | 4,150 | 543,300 | 4,150 |
| 2004-07-29 | 3,940 | 3,990 | 3,930 | 3,980 | 269,900 | 3,980 |
| 2004-07-28 | 3,920 | 4,010 | 3,900 | 3,970 | 263,000 | 3,970 |
| 2004-07-27 | 3,940 | 3,990 | 3,880 | 3,900 | 201,200 | 3,900 |
| 2004-07-26 | 3,940 | 4,000 | 3,940 | 3,940 | 160,200 | 3,940 |
| 2004-07-23 | 4,020 | 4,030 | 3,970 | 3,990 | 218,000 | 3,990 |
| 2004-07-22 | 3,950 | 4,060 | 3,950 | 4,030 | 426,700 | 4,030 |
| 2004-07-21 | 4,070 | 4,100 | 4,040 | 4,100 | 398,600 | 4,100 |
| 2004-07-20 | 4,060 | 4,160 | 4,060 | 4,120 | 537,400 | 4,120 |
| 2004-07-16 | 4,050 | 4,200 | 4,030 | 4,160 | 451,600 | 4,160 |
| 2004-07-15 | 4,100 | 4,150 | 4,040 | 4,120 | 387,200 | 4,120 |
| 2004-07-14 | 4,060 | 4,130 | 4,030 | 4,050 | 500,900 | 4,050 |
| 2004-07-13 | 4,160 | 4,220 | 4,140 | 4,210 | 340,100 | 4,210 |
| 2004-07-12 | 4,100 | 4,170 | 4,060 | 4,150 | 242,000 | 4,150 |
| 2004-07-09 | 3,950 | 4,060 | 3,840 | 4,050 | 633,900 | 4,050 |
| 2004-07-08 | 3,960 | 4,020 | 3,960 | 4,020 | 370,200 | 4,020 |
| 2004-07-07 | 3,970 | 3,990 | 3,920 | 3,960 | 346,800 | 3,960 |
| 2004-07-06 | 3,870 | 4,020 | 3,870 | 3,980 | 450,200 | 3,980 |
| 2004-07-05 | 4,010 | 4,060 | 3,970 | 4,020 | 410,900 | 4,020 |
| 2004-07-02 | 4,100 | 4,140 | 4,100 | 4,110 | 136,100 | 4,110 |
| 2004-07-01 | 4,180 | 4,210 | 4,140 | 4,180 | 145,400 | 4,180 |
| 2004-06-30 | 4,080 | 4,200 | 4,080 | 4,200 | 321,600 | 4,200 |
| 2004-06-29 | 4,140 | 4,200 | 4,060 | 4,180 | 180,000 | 4,180 |
| 2004-06-28 | 4,060 | 4,130 | 4,060 | 4,130 | 150,100 | 4,130 |
| 2004-06-25 | 4,070 | 4,120 | 4,030 | 4,110 | 293,100 | 4,110 |
| 2004-06-24 | 4,080 | 4,120 | 4,020 | 4,020 | 476,700 | 4,020 |
| 2004-06-23 | 4,180 | 4,180 | 4,120 | 4,130 | 249,300 | 4,130 |
| 2004-06-22 | 4,160 | 4,220 | 4,130 | 4,180 | 263,300 | 4,180 |
| 2004-06-21 | 4,150 | 4,220 | 4,140 | 4,170 | 292,900 | 4,170 |
| 2004-06-18 | 4,180 | 4,180 | 4,070 | 4,140 | 231,900 | 4,140 |
| 2004-06-17 | 4,150 | 4,180 | 4,070 | 4,170 | 236,400 | 4,170 |
| 2004-06-16 | 4,150 | 4,190 | 4,060 | 4,120 | 354,200 | 4,120 |
| 2004-06-15 | 4,230 | 4,240 | 4,130 | 4,140 | 546,800 | 4,140 |
| 2004-06-14 | 4,100 | 4,230 | 4,090 | 4,220 | 401,600 | 4,220 |
| 2004-06-11 | 4,000 | 4,110 | 3,970 | 4,100 | 537,500 | 4,100 |
| 2004-06-10 | 4,010 | 4,090 | 4,010 | 4,070 | 245,800 | 4,070 |
| 2004-06-09 | 4,030 | 4,100 | 3,970 | 4,060 | 348,500 | 4,060 |
| 2004-06-08 | 4,060 | 4,120 | 4,010 | 4,110 | 629,200 | 4,110 |
| 2004-06-07 | 3,830 | 4,000 | 3,830 | 3,960 | 314,300 | 3,960 |
| 2004-06-04 | 3,880 | 3,920 | 3,840 | 3,860 | 273,000 | 3,860 |
| 2004-06-03 | 3,850 | 3,940 | 3,830 | 3,860 | 388,500 | 3,860 |
| 2004-06-02 | 3,900 | 3,950 | 3,840 | 3,870 | 238,900 | 3,870 |
| 2004-06-01 | 3,910 | 3,950 | 3,860 | 3,890 | 376,400 | 3,890 |
| 2004-05-31 | 4,000 | 4,010 | 3,900 | 3,960 | 132,100 | 3,960 |
| 2004-05-28 | 4,000 | 4,030 | 3,970 | 3,970 | 290,700 | 3,970 |
| 2004-05-27 | 3,930 | 4,000 | 3,910 | 3,970 | 539,000 | 3,970 |
| 2004-05-26 | 3,960 | 3,990 | 3,920 | 3,950 | 369,200 | 3,950 |
| 2004-05-25 | 3,900 | 3,900 | 3,840 | 3,860 | 235,700 | 3,860 |
| 2004-05-24 | 3,820 | 4,050 | 3,790 | 3,930 | 579,800 | 3,930 |
| 2004-05-21 | 3,690 | 3,820 | 3,690 | 3,810 | 445,600 | 3,810 |
| 2004-05-20 | 3,700 | 3,840 | 3,670 | 3,780 | 661,500 | 3,780 |
| 2004-05-19 | 3,540 | 3,670 | 3,540 | 3,650 | 465,100 | 3,650 |
| 2004-05-18 | 3,450 | 3,570 | 3,450 | 3,560 | 270,200 | 3,560 |
| 2004-05-17 | 3,560 | 3,560 | 3,470 | 3,470 | 388,200 | 3,470 |
| 2004-05-14 | 3,650 | 3,650 | 3,560 | 3,590 | 385,800 | 3,590 |
| 2004-05-13 | 3,700 | 3,700 | 3,560 | 3,560 | 362,200 | 3,560 |
| 2004-05-12 | 3,610 | 3,700 | 3,500 | 3,690 | 540,700 | 3,690 |
| 2004-05-11 | 3,420 | 3,490 | 3,350 | 3,440 | 394,800 | 3,440 |
| 2004-05-10 | 3,510 | 3,580 | 3,380 | 3,430 | 404,100 | 3,430 |
| 2004-05-07 | 3,690 | 3,710 | 3,560 | 3,560 | 534,000 | 3,560 |
| 2004-05-06 | 3,690 | 3,770 | 3,670 | 3,670 | 235,500 | 3,670 |
| 2004-04-30 | 3,770 | 3,800 | 3,640 | 3,740 | 448,500 | 3,740 |
| 2004-04-28 | 3,760 | 3,800 | 3,730 | 3,730 | 268,500 | 3,730 |
| 2004-04-27 | 3,800 | 3,810 | 3,730 | 3,770 | 213,400 | 3,770 |
| 2004-04-26 | 3,820 | 3,870 | 3,790 | 3,810 | 380,100 | 3,810 |
| 2004-04-23 | 3,760 | 3,780 | 3,710 | 3,750 | 577,000 | 3,750 |
| 2004-04-22 | 3,690 | 3,850 | 3,670 | 3,810 | 765,500 | 3,810 |
| 2004-04-21 | 3,650 | 3,680 | 3,620 | 3,650 | 497,300 | 3,650 |
| 2004-04-20 | 3,640 | 3,720 | 3,640 | 3,700 | 407,700 | 3,700 |
| 2004-04-19 | 3,790 | 3,790 | 3,660 | 3,690 | 451,400 | 3,690 |
| 2004-04-16 | 3,790 | 3,850 | 3,750 | 3,800 | 616,800 | 3,800 |
| 2004-04-15 | 3,930 | 3,980 | 3,810 | 3,840 | 401,900 | 3,840 |
| 2004-04-14 | 3,930 | 3,970 | 3,860 | 3,930 | 317,100 | 3,930 |
| 2004-04-13 | 4,010 | 4,040 | 3,990 | 4,010 | 220,500 | 4,010 |
| 2004-04-12 | 4,040 | 4,080 | 4,000 | 4,020 | 181,400 | 4,020 |
| 2004-04-09 | 3,980 | 4,030 | 3,970 | 4,000 | 326,800 | 4,000 |
| 2004-04-08 | 4,040 | 4,050 | 4,010 | 4,030 | 445,800 | 4,030 |
| 2004-04-07 | 4,300 | 4,300 | 4,100 | 4,110 | 294,000 | 4,110 |
| 2004-04-06 | 4,150 | 4,260 | 4,130 | 4,250 | 549,100 | 4,250 |
| 2004-04-05 | 4,100 | 4,140 | 4,090 | 4,100 | 307,800 | 4,100 |
| 2004-04-02 | 4,030 | 4,090 | 4,020 | 4,040 | 328,900 | 4,040 |
| 2004-04-01 | 4,050 | 4,050 | 3,940 | 3,940 | 307,700 | 3,940 |
| 2004-03-31 | 4,050 | 4,070 | 3,980 | 4,060 | 321,500 | 4,060 |
| 2004-03-30 | 3,950 | 4,040 | 3,920 | 3,950 | 300,000 | 3,950 |
| 2004-03-29 | 3,850 | 3,900 | 3,840 | 3,880 | 365,000 | 3,880 |
| 2004-03-26 | 4,000 | 4,070 | 3,960 | 4,000 | 376,000 | 4,000 |
| 2004-03-25 | 4,130 | 4,140 | 4,000 | 4,070 | 418,000 | 4,070 |
| 2004-03-24 | 3,990 | 4,100 | 3,960 | 4,090 | 325,800 | 4,090 |
| 2004-03-23 | 3,910 | 3,980 | 3,900 | 3,950 | 241,500 | 3,950 |
| 2004-03-22 | 3,970 | 3,990 | 3,960 | 3,990 | 229,100 | 3,990 |
| 2004-03-19 | 3,990 | 4,030 | 3,940 | 3,960 | 335,800 | 3,960 |
| 2004-03-18 | 4,120 | 4,140 | 4,050 | 4,090 | 370,100 | 4,090 |
| 2004-03-17 | 4,070 | 4,120 | 4,050 | 4,110 | 369,600 | 4,110 |
| 2004-03-16 | 3,920 | 4,030 | 3,890 | 4,020 | 320,100 | 4,020 |
| 2004-03-15 | 3,930 | 3,940 | 3,880 | 3,930 | 251,400 | 3,930 |
| 2004-03-12 | 3,750 | 3,850 | 3,750 | 3,830 | 329,900 | 3,830 |
| 2004-03-11 | 3,840 | 3,870 | 3,760 | 3,780 | 271,500 | 3,780 |
| 2004-03-10 | 3,880 | 3,940 | 3,830 | 3,890 | 528,500 | 3,890 |
| 2004-03-09 | 3,760 | 3,810 | 3,740 | 3,780 | 294,700 | 3,780 |
| 2004-03-08 | 3,700 | 3,750 | 3,680 | 3,720 | 344,900 | 3,720 |
| 2004-03-05 | 3,620 | 3,660 | 3,610 | 3,640 | 338,300 | 3,640 |
| 2004-03-04 | 3,600 | 3,660 | 3,590 | 3,620 | 320,600 | 3,620 |
| 2004-03-03 | 3,670 | 3,770 | 3,630 | 3,700 | 270,900 | 3,700 |
| 2004-03-02 | 3,650 | 3,670 | 3,610 | 3,660 | 426,200 | 3,660 |
| 2004-03-01 | 3,690 | 3,720 | 3,580 | 3,670 | 715,600 | 3,670 |
| 2004-02-27 | 3,580 | 3,770 | 3,580 | 3,770 | 548,900 | 3,770 |
| 2004-02-26 | 3,550 | 3,580 | 3,530 | 3,580 | 698,900 | 3,580 |
| 2004-02-25 | 3,420 | 3,470 | 3,400 | 3,470 | 330,400 | 3,470 |
| 2004-02-24 | 3,400 | 3,400 | 3,360 | 3,380 | 190,600 | 3,380 |
| 2004-02-23 | 3,410 | 3,470 | 3,400 | 3,410 | 173,800 | 3,410 |
| 2004-02-20 | 3,450 | 3,450 | 3,410 | 3,420 | 162,300 | 3,420 |
| 2004-02-19 | 3,430 | 3,500 | 3,430 | 3,440 | 163,900 | 3,440 |
| 2004-02-18 | 3,450 | 3,500 | 3,430 | 3,450 | 202,800 | 3,450 |
| 2004-02-17 | 3,380 | 3,440 | 3,360 | 3,440 | 244,700 | 3,440 |
| 2004-02-16 | 3,380 | 3,400 | 3,340 | 3,390 | 339,100 | 3,390 |
| 2004-02-13 | 3,470 | 3,500 | 3,430 | 3,480 | 269,200 | 3,480 |
| 2004-02-12 | 3,510 | 3,550 | 3,430 | 3,460 | 385,100 | 3,460 |
| 2004-02-10 | 3,430 | 3,450 | 3,370 | 3,410 | 129,300 | 3,410 |
| 2004-02-09 | 3,350 | 3,470 | 3,320 | 3,380 | 370,000 | 3,380 |
| 2004-02-06 | 3,320 | 3,330 | 3,280 | 3,330 | 668,200 | 3,330 |
| 2004-02-05 | 3,440 | 3,460 | 3,370 | 3,410 | 402,200 | 3,410 |
| 2004-02-04 | 3,540 | 3,560 | 3,430 | 3,430 | 293,000 | 3,430 |
| 2004-02-03 | 3,520 | 3,590 | 3,460 | 3,490 | 403,400 | 3,490 |
| 2004-02-02 | 3,530 | 3,690 | 3,510 | 3,560 | 550,500 | 3,560 |
| 2004-01-30 | 3,510 | 3,570 | 3,460 | 3,560 | 303,100 | 3,560 |
| 2004-01-29 | 3,570 | 3,650 | 3,570 | 3,610 | 321,300 | 3,610 |
| 2004-01-28 | 3,770 | 3,810 | 3,590 | 3,640 | 560,400 | 3,640 |
| 2004-01-27 | 3,720 | 3,920 | 3,680 | 3,820 | 626,300 | 3,820 |
| 2004-01-26 | 3,650 | 3,700 | 3,640 | 3,670 | 368,100 | 3,670 |
| 2004-01-23 | 3,780 | 3,780 | 3,690 | 3,700 | 517,500 | 3,700 |
| 2004-01-22 | 3,590 | 3,750 | 3,590 | 3,750 | 442,300 | 3,750 |
| 2004-01-21 | 3,700 | 3,700 | 3,540 | 3,560 | 584,100 | 3,560 |
| 2004-01-20 | 3,610 | 3,730 | 3,600 | 3,700 | 322,900 | 3,700 |
| 2004-01-19 | 3,500 | 3,630 | 3,500 | 3,600 | 462,800 | 3,600 |
| 2004-01-16 | 3,460 | 3,530 | 3,460 | 3,520 | 335,400 | 3,520 |
| 2004-01-15 | 3,500 | 3,500 | 3,440 | 3,450 | 363,300 | 3,450 |
| 2004-01-14 | 3,460 | 3,540 | 3,460 | 3,510 | 566,200 | 3,510 |
| 2004-01-13 | 3,460 | 3,540 | 3,460 | 3,490 | 379,900 | 3,490 |
| 2004-01-09 | 3,350 | 3,490 | 3,350 | 3,460 | 641,800 | 3,460 |
| 2004-01-08 | 3,360 | 3,370 | 3,320 | 3,350 | 397,000 | 3,350 |
| 2004-01-07 | 3,400 | 3,420 | 3,340 | 3,410 | 450,600 | 3,410 |
| 2004-01-06 | 3,350 | 3,390 | 3,350 | 3,380 | 362,400 | 3,380 |
| 2004-01-05 | 3,280 | 3,330 | 3,250 | 3,270 | 108,300 | 3,270 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株
