1925 大和ハウス工業(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 | 1,158 | 1,165 | 1,154 | 1,165 | 495,000 | 1,165 |
| 2004-12-29 | 1,159 | 1,159 | 1,145 | 1,145 | 794,000 | 1,145 |
| 2004-12-28 | 1,142 | 1,153 | 1,142 | 1,151 | 1,048,000 | 1,151 |
| 2004-12-27 | 1,158 | 1,159 | 1,145 | 1,147 | 823,000 | 1,147 |
| 2004-12-24 | 1,137 | 1,152 | 1,137 | 1,152 | 1,078,000 | 1,152 |
| 2004-12-22 | 1,137 | 1,138 | 1,124 | 1,135 | 1,279,000 | 1,135 |
| 2004-12-21 | 1,122 | 1,137 | 1,122 | 1,128 | 1,275,000 | 1,128 |
| 2004-12-20 | 1,112 | 1,127 | 1,108 | 1,125 | 1,510,000 | 1,125 |
| 2004-12-17 | 1,092 | 1,122 | 1,092 | 1,112 | 1,615,000 | 1,112 |
| 2004-12-16 | 1,099 | 1,103 | 1,094 | 1,095 | 1,493,000 | 1,095 |
| 2004-12-15 | 1,087 | 1,103 | 1,083 | 1,097 | 1,768,000 | 1,097 |
| 2004-12-14 | 1,086 | 1,092 | 1,075 | 1,092 | 1,696,000 | 1,092 |
| 2004-12-13 | 1,080 | 1,089 | 1,077 | 1,086 | 1,998,000 | 1,086 |
| 2004-12-10 | 1,076 | 1,083 | 1,070 | 1,083 | 5,466,000 | 1,083 |
| 2004-12-09 | 1,085 | 1,085 | 1,066 | 1,075 | 2,186,000 | 1,075 |
| 2004-12-08 | 1,067 | 1,084 | 1,066 | 1,080 | 4,325,000 | 1,080 |
| 2004-12-07 | 1,064 | 1,071 | 1,062 | 1,066 | 1,991,000 | 1,066 |
| 2004-12-06 | 1,081 | 1,083 | 1,066 | 1,072 | 1,662,000 | 1,072 |
| 2004-12-03 | 1,106 | 1,107 | 1,086 | 1,095 | 1,967,000 | 1,095 |
| 2004-12-02 | 1,107 | 1,111 | 1,097 | 1,104 | 1,289,000 | 1,104 |
| 2004-12-01 | 1,092 | 1,097 | 1,081 | 1,087 | 1,627,000 | 1,087 |
| 2004-11-30 | 1,106 | 1,114 | 1,101 | 1,106 | 2,242,000 | 1,106 |
| 2004-11-29 | 1,101 | 1,120 | 1,101 | 1,115 | 2,033,000 | 1,115 |
| 2004-11-26 | 1,114 | 1,115 | 1,101 | 1,103 | 1,285,000 | 1,103 |
| 2004-11-25 | 1,101 | 1,112 | 1,101 | 1,109 | 1,508,000 | 1,109 |
| 2004-11-24 | 1,108 | 1,122 | 1,106 | 1,111 | 2,088,000 | 1,111 |
| 2004-11-22 | 1,131 | 1,134 | 1,109 | 1,118 | 1,320,000 | 1,118 |
| 2004-11-19 | 1,140 | 1,150 | 1,133 | 1,140 | 1,059,000 | 1,140 |
| 2004-11-18 | 1,152 | 1,156 | 1,141 | 1,147 | 755,000 | 1,147 |
| 2004-11-17 | 1,148 | 1,149 | 1,140 | 1,149 | 2,266,000 | 1,149 |
| 2004-11-16 | 1,160 | 1,160 | 1,145 | 1,148 | 1,939,000 | 1,148 |
| 2004-11-15 | 1,145 | 1,165 | 1,139 | 1,151 | 1,529,000 | 1,151 |
| 2004-11-12 | 1,112 | 1,135 | 1,110 | 1,128 | 2,353,000 | 1,128 |
| 2004-11-11 | 1,140 | 1,142 | 1,117 | 1,118 | 790,000 | 1,118 |
| 2004-11-10 | 1,122 | 1,145 | 1,122 | 1,138 | 728,000 | 1,138 |
| 2004-11-09 | 1,130 | 1,141 | 1,130 | 1,137 | 2,117,000 | 1,137 |
| 2004-11-08 | 1,130 | 1,132 | 1,125 | 1,129 | 1,081,000 | 1,129 |
| 2004-11-05 | 1,136 | 1,138 | 1,123 | 1,131 | 1,412,000 | 1,131 |
| 2004-11-04 | 1,153 | 1,153 | 1,115 | 1,116 | 2,590,000 | 1,116 |
| 2004-11-02 | 1,094 | 1,113 | 1,087 | 1,113 | 1,929,000 | 1,113 |
| 2004-11-01 | 1,076 | 1,087 | 1,072 | 1,083 | 1,794,000 | 1,083 |
| 2004-10-29 | 1,082 | 1,088 | 1,066 | 1,084 | 1,536,000 | 1,084 |
| 2004-10-28 | 1,068 | 1,091 | 1,066 | 1,079 | 1,844,000 | 1,079 |
| 2004-10-27 | 1,072 | 1,073 | 1,061 | 1,066 | 1,325,000 | 1,066 |
| 2004-10-26 | 1,077 | 1,083 | 1,064 | 1,067 | 1,105,000 | 1,067 |
| 2004-10-25 | 1,091 | 1,093 | 1,077 | 1,083 | 1,995,000 | 1,083 |
| 2004-10-22 | 1,088 | 1,103 | 1,081 | 1,095 | 2,095,000 | 1,095 |
| 2004-10-21 | 1,085 | 1,095 | 1,077 | 1,086 | 1,392,000 | 1,086 |
| 2004-10-20 | 1,098 | 1,105 | 1,082 | 1,096 | 2,585,000 | 1,096 |
| 2004-10-19 | 1,092 | 1,115 | 1,087 | 1,099 | 2,705,000 | 1,099 |
| 2004-10-18 | 1,088 | 1,088 | 1,067 | 1,072 | 818,000 | 1,072 |
| 2004-10-15 | 1,082 | 1,086 | 1,066 | 1,080 | 1,646,000 | 1,080 |
| 2004-10-14 | 1,096 | 1,105 | 1,083 | 1,096 | 1,244,000 | 1,096 |
| 2004-10-13 | 1,120 | 1,129 | 1,106 | 1,109 | 1,450,000 | 1,109 |
| 2004-10-12 | 1,124 | 1,142 | 1,111 | 1,119 | 1,246,000 | 1,119 |
| 2004-10-08 | 1,127 | 1,147 | 1,127 | 1,139 | 1,791,000 | 1,139 |
| 2004-10-07 | 1,144 | 1,148 | 1,131 | 1,139 | 1,506,000 | 1,139 |
| 2004-10-06 | 1,117 | 1,140 | 1,111 | 1,133 | 1,524,000 | 1,133 |
| 2004-10-05 | 1,114 | 1,138 | 1,113 | 1,132 | 2,172,000 | 1,132 |
| 2004-10-04 | 1,125 | 1,128 | 1,107 | 1,109 | 2,619,000 | 1,109 |
| 2004-10-01 | 1,084 | 1,107 | 1,078 | 1,099 | 2,046,000 | 1,099 |
| 2004-09-30 | 1,070 | 1,092 | 1,068 | 1,077 | 2,830,000 | 1,077 |
| 2004-09-29 | 1,085 | 1,087 | 1,061 | 1,068 | 1,906,000 | 1,068 |
| 2004-09-28 | 1,072 | 1,088 | 1,068 | 1,077 | 1,634,000 | 1,077 |
| 2004-09-27 | 1,100 | 1,107 | 1,073 | 1,092 | 1,600,000 | 1,092 |
| 2004-09-24 | 1,085 | 1,110 | 1,081 | 1,109 | 1,684,000 | 1,109 |
| 2004-09-22 | 1,108 | 1,129 | 1,095 | 1,105 | 1,037,000 | 1,105 |
| 2004-09-21 | 1,125 | 1,126 | 1,108 | 1,116 | 922,000 | 1,116 |
| 2004-09-17 | 1,125 | 1,126 | 1,111 | 1,115 | 1,940,000 | 1,115 |
| 2004-09-16 | 1,108 | 1,140 | 1,108 | 1,123 | 1,408,000 | 1,123 |
| 2004-09-15 | 1,150 | 1,156 | 1,122 | 1,125 | 2,362,000 | 1,125 |
| 2004-09-14 | 1,168 | 1,180 | 1,150 | 1,156 | 1,312,000 | 1,156 |
| 2004-09-13 | 1,152 | 1,170 | 1,144 | 1,165 | 1,098,000 | 1,165 |
| 2004-09-10 | 1,150 | 1,157 | 1,139 | 1,151 | 6,073,000 | 1,151 |
| 2004-09-09 | 1,179 | 1,191 | 1,168 | 1,175 | 1,567,000 | 1,175 |
| 2004-09-08 | 1,185 | 1,202 | 1,185 | 1,192 | 1,197,000 | 1,192 |
| 2004-09-07 | 1,190 | 1,197 | 1,177 | 1,178 | 1,968,000 | 1,178 |
| 2004-09-06 | 1,160 | 1,191 | 1,155 | 1,178 | 2,031,000 | 1,178 |
| 2004-09-03 | 1,157 | 1,162 | 1,138 | 1,140 | 1,765,000 | 1,140 |
| 2004-09-02 | 1,170 | 1,173 | 1,129 | 1,146 | 1,849,000 | 1,146 |
| 2004-09-01 | 1,155 | 1,165 | 1,139 | 1,158 | 1,177,000 | 1,158 |
| 2004-08-31 | 1,150 | 1,154 | 1,125 | 1,139 | 1,402,000 | 1,139 |
| 2004-08-30 | 1,135 | 1,152 | 1,105 | 1,146 | 1,481,000 | 1,146 |
| 2004-08-27 | 1,150 | 1,154 | 1,128 | 1,143 | 2,435,000 | 1,143 |
| 2004-08-26 | 1,134 | 1,170 | 1,124 | 1,139 | 4,384,000 | 1,139 |
| 2004-08-25 | 1,086 | 1,112 | 1,078 | 1,102 | 2,033,000 | 1,102 |
| 2004-08-24 | 1,061 | 1,078 | 1,061 | 1,078 | 2,649,000 | 1,078 |
| 2004-08-23 | 1,075 | 1,079 | 1,062 | 1,063 | 2,116,000 | 1,063 |
| 2004-08-20 | 1,067 | 1,090 | 1,067 | 1,076 | 2,044,000 | 1,076 |
| 2004-08-19 | 1,079 | 1,090 | 1,075 | 1,080 | 2,197,000 | 1,080 |
| 2004-08-18 | 1,074 | 1,086 | 1,064 | 1,068 | 1,681,000 | 1,068 |
| 2004-08-17 | 1,082 | 1,092 | 1,072 | 1,077 | 1,408,000 | 1,077 |
| 2004-08-16 | 1,106 | 1,106 | 1,060 | 1,074 | 1,734,000 | 1,074 |
| 2004-08-13 | 1,130 | 1,130 | 1,093 | 1,106 | 2,897,000 | 1,106 |
| 2004-08-12 | 1,118 | 1,137 | 1,118 | 1,129 | 1,011,000 | 1,129 |
| 2004-08-11 | 1,128 | 1,138 | 1,120 | 1,123 | 1,619,000 | 1,123 |
| 2004-08-10 | 1,085 | 1,116 | 1,079 | 1,108 | 1,620,000 | 1,108 |
| 2004-08-09 | 1,077 | 1,096 | 1,069 | 1,081 | 1,135,000 | 1,081 |
| 2004-08-06 | 1,104 | 1,104 | 1,082 | 1,097 | 745,000 | 1,097 |
| 2004-08-05 | 1,110 | 1,118 | 1,093 | 1,108 | 2,249,000 | 1,108 |
| 2004-08-04 | 1,108 | 1,110 | 1,080 | 1,100 | 2,838,000 | 1,100 |
| 2004-08-03 | 1,136 | 1,147 | 1,112 | 1,117 | 1,292,000 | 1,117 |
| 2004-08-02 | 1,151 | 1,156 | 1,125 | 1,136 | 1,468,000 | 1,136 |
| 2004-07-30 | 1,130 | 1,159 | 1,130 | 1,158 | 1,616,000 | 1,158 |
| 2004-07-29 | 1,151 | 1,162 | 1,127 | 1,136 | 1,393,000 | 1,136 |
| 2004-07-28 | 1,173 | 1,173 | 1,160 | 1,162 | 962,000 | 1,162 |
| 2004-07-27 | 1,167 | 1,180 | 1,161 | 1,161 | 1,232,000 | 1,161 |
| 2004-07-26 | 1,174 | 1,174 | 1,160 | 1,165 | 1,399,000 | 1,165 |
| 2004-07-23 | 1,175 | 1,179 | 1,170 | 1,173 | 1,308,000 | 1,173 |
| 2004-07-22 | 1,184 | 1,192 | 1,179 | 1,184 | 1,369,000 | 1,184 |
| 2004-07-21 | 1,211 | 1,217 | 1,199 | 1,204 | 1,260,000 | 1,204 |
| 2004-07-20 | 1,220 | 1,220 | 1,194 | 1,210 | 1,291,000 | 1,210 |
| 2004-07-16 | 1,230 | 1,247 | 1,215 | 1,236 | 1,478,000 | 1,236 |
| 2004-07-15 | 1,238 | 1,239 | 1,210 | 1,228 | 1,482,000 | 1,228 |
| 2004-07-14 | 1,239 | 1,242 | 1,206 | 1,212 | 1,065,000 | 1,212 |
| 2004-07-13 | 1,210 | 1,238 | 1,210 | 1,226 | 1,113,000 | 1,226 |
| 2004-07-12 | 1,225 | 1,242 | 1,221 | 1,229 | 1,838,000 | 1,229 |
| 2004-07-09 | 1,189 | 1,222 | 1,170 | 1,220 | 3,010,000 | 1,220 |
| 2004-07-08 | 1,173 | 1,183 | 1,161 | 1,169 | 2,420,000 | 1,169 |
| 2004-07-07 | 1,190 | 1,190 | 1,166 | 1,173 | 2,322,000 | 1,173 |
| 2004-07-06 | 1,207 | 1,217 | 1,191 | 1,191 | 1,780,000 | 1,191 |
| 2004-07-05 | 1,216 | 1,225 | 1,196 | 1,207 | 2,608,000 | 1,207 |
| 2004-07-02 | 1,243 | 1,249 | 1,237 | 1,240 | 2,014,000 | 1,240 |
| 2004-07-01 | 1,280 | 1,288 | 1,255 | 1,263 | 1,924,000 | 1,263 |
| 2004-06-30 | 1,277 | 1,295 | 1,263 | 1,266 | 2,543,000 | 1,266 |
| 2004-06-29 | 1,298 | 1,305 | 1,277 | 1,295 | 1,442,000 | 1,295 |
| 2004-06-28 | 1,280 | 1,297 | 1,272 | 1,297 | 2,022,000 | 1,297 |
| 2004-06-25 | 1,279 | 1,292 | 1,267 | 1,287 | 1,845,000 | 1,287 |
| 2004-06-24 | 1,285 | 1,299 | 1,274 | 1,297 | 1,539,000 | 1,297 |
| 2004-06-23 | 1,299 | 1,306 | 1,275 | 1,277 | 1,534,000 | 1,277 |
| 2004-06-22 | 1,309 | 1,315 | 1,286 | 1,306 | 1,018,000 | 1,306 |
| 2004-06-21 | 1,291 | 1,325 | 1,288 | 1,308 | 1,666,000 | 1,308 |
| 2004-06-18 | 1,298 | 1,301 | 1,259 | 1,290 | 1,224,000 | 1,290 |
| 2004-06-17 | 1,300 | 1,305 | 1,266 | 1,305 | 1,623,000 | 1,305 |
| 2004-06-16 | 1,291 | 1,313 | 1,289 | 1,303 | 1,478,000 | 1,303 |
| 2004-06-15 | 1,291 | 1,291 | 1,255 | 1,263 | 1,975,000 | 1,263 |
| 2004-06-14 | 1,273 | 1,309 | 1,261 | 1,291 | 2,097,000 | 1,291 |
| 2004-06-11 | 1,247 | 1,275 | 1,244 | 1,273 | 4,291,000 | 1,273 |
| 2004-06-10 | 1,243 | 1,279 | 1,236 | 1,267 | 1,495,000 | 1,267 |
| 2004-06-09 | 1,235 | 1,255 | 1,214 | 1,242 | 1,496,000 | 1,242 |
| 2004-06-08 | 1,230 | 1,250 | 1,223 | 1,225 | 1,796,000 | 1,225 |
| 2004-06-07 | 1,174 | 1,236 | 1,170 | 1,228 | 2,133,000 | 1,228 |
| 2004-06-04 | 1,199 | 1,204 | 1,181 | 1,183 | 1,813,000 | 1,183 |
| 2004-06-03 | 1,215 | 1,224 | 1,194 | 1,200 | 1,259,000 | 1,200 |
| 2004-06-02 | 1,230 | 1,231 | 1,207 | 1,215 | 737,000 | 1,215 |
| 2004-06-01 | 1,203 | 1,230 | 1,200 | 1,225 | 1,154,000 | 1,225 |
| 2004-05-31 | 1,232 | 1,244 | 1,208 | 1,223 | 1,521,000 | 1,223 |
| 2004-05-28 | 1,243 | 1,259 | 1,236 | 1,248 | 2,628,000 | 1,248 |
| 2004-05-27 | 1,230 | 1,245 | 1,223 | 1,234 | 1,524,000 | 1,234 |
| 2004-05-26 | 1,212 | 1,235 | 1,202 | 1,219 | 1,306,000 | 1,219 |
| 2004-05-25 | 1,210 | 1,224 | 1,187 | 1,194 | 2,417,000 | 1,194 |
| 2004-05-24 | 1,199 | 1,247 | 1,199 | 1,227 | 2,155,000 | 1,227 |
| 2004-05-21 | 1,172 | 1,205 | 1,171 | 1,198 | 2,048,000 | 1,198 |
| 2004-05-20 | 1,181 | 1,202 | 1,165 | 1,179 | 1,913,000 | 1,179 |
| 2004-05-19 | 1,130 | 1,183 | 1,100 | 1,170 | 3,041,000 | 1,170 |
| 2004-05-18 | 1,136 | 1,156 | 1,121 | 1,150 | 2,163,000 | 1,150 |
| 2004-05-17 | 1,158 | 1,158 | 1,089 | 1,096 | 2,409,000 | 1,096 |
| 2004-05-14 | 1,168 | 1,205 | 1,120 | 1,168 | 3,628,000 | 1,168 |
| 2004-05-13 | 1,192 | 1,210 | 1,174 | 1,188 | 2,047,000 | 1,188 |
| 2004-05-12 | 1,177 | 1,197 | 1,155 | 1,194 | 2,806,000 | 1,194 |
| 2004-05-11 | 1,124 | 1,164 | 1,115 | 1,137 | 1,961,000 | 1,137 |
| 2004-05-10 | 1,195 | 1,200 | 1,139 | 1,144 | 2,656,000 | 1,144 |
| 2004-05-07 | 1,207 | 1,210 | 1,190 | 1,200 | 1,208,000 | 1,200 |
| 2004-05-06 | 1,242 | 1,242 | 1,206 | 1,207 | 1,902,000 | 1,207 |
| 2004-04-30 | 1,248 | 1,248 | 1,217 | 1,235 | 1,263,000 | 1,235 |
| 2004-04-28 | 1,238 | 1,275 | 1,238 | 1,267 | 2,926,000 | 1,267 |
| 2004-04-27 | 1,235 | 1,240 | 1,211 | 1,233 | 2,500,000 | 1,233 |
| 2004-04-26 | 1,196 | 1,217 | 1,185 | 1,217 | 3,030,000 | 1,217 |
| 2004-04-23 | 1,220 | 1,229 | 1,205 | 1,207 | 2,757,000 | 1,207 |
| 2004-04-22 | 1,250 | 1,266 | 1,223 | 1,229 | 2,753,000 | 1,229 |
| 2004-04-21 | 1,240 | 1,257 | 1,230 | 1,236 | 2,008,000 | 1,236 |
| 2004-04-20 | 1,230 | 1,239 | 1,216 | 1,223 | 2,291,000 | 1,223 |
| 2004-04-19 | 1,225 | 1,227 | 1,165 | 1,194 | 3,928,000 | 1,194 |
| 2004-04-16 | 1,235 | 1,241 | 1,207 | 1,230 | 4,402,000 | 1,230 |
| 2004-04-15 | 1,313 | 1,321 | 1,255 | 1,255 | 2,397,000 | 1,255 |
| 2004-04-14 | 1,291 | 1,312 | 1,286 | 1,296 | 1,043,000 | 1,296 |
| 2004-04-13 | 1,304 | 1,304 | 1,292 | 1,298 | 1,554,000 | 1,298 |
| 2004-04-12 | 1,290 | 1,299 | 1,276 | 1,284 | 1,626,000 | 1,284 |
| 2004-04-09 | 1,307 | 1,307 | 1,267 | 1,277 | 1,903,000 | 1,277 |
| 2004-04-08 | 1,310 | 1,311 | 1,280 | 1,306 | 1,844,000 | 1,306 |
| 2004-04-07 | 1,285 | 1,313 | 1,267 | 1,310 | 2,626,000 | 1,310 |
| 2004-04-06 | 1,306 | 1,306 | 1,261 | 1,274 | 2,663,000 | 1,274 |
| 2004-04-05 | 1,359 | 1,359 | 1,292 | 1,301 | 3,430,000 | 1,301 |
| 2004-04-02 | 1,342 | 1,366 | 1,334 | 1,346 | 1,775,000 | 1,346 |
| 2004-04-01 | 1,328 | 1,357 | 1,322 | 1,322 | 2,057,000 | 1,322 |
| 2004-03-31 | 1,290 | 1,331 | 1,284 | 1,328 | 2,468,000 | 1,328 |
| 2004-03-30 | 1,300 | 1,314 | 1,276 | 1,296 | 3,718,000 | 1,296 |
| 2004-03-29 | 1,310 | 1,323 | 1,290 | 1,314 | 4,406,000 | 1,314 |
| 2004-03-26 | 1,417 | 1,428 | 1,357 | 1,370 | 2,136,000 | 1,370 |
| 2004-03-25 | 1,419 | 1,434 | 1,402 | 1,417 | 3,304,000 | 1,417 |
| 2004-03-24 | 1,319 | 1,380 | 1,311 | 1,379 | 2,586,000 | 1,379 |
| 2004-03-23 | 1,273 | 1,319 | 1,270 | 1,311 | 2,467,000 | 1,311 |
| 2004-03-22 | 1,284 | 1,298 | 1,279 | 1,280 | 2,323,000 | 1,280 |
| 2004-03-19 | 1,290 | 1,320 | 1,287 | 1,310 | 4,042,000 | 1,310 |
| 2004-03-18 | 1,385 | 1,395 | 1,313 | 1,327 | 5,156,000 | 1,327 |
| 2004-03-17 | 1,308 | 1,384 | 1,305 | 1,368 | 6,827,000 | 1,368 |
| 2004-03-16 | 1,258 | 1,340 | 1,258 | 1,296 | 5,080,000 | 1,296 |
| 2004-03-15 | 1,244 | 1,264 | 1,238 | 1,262 | 2,204,000 | 1,262 |
| 2004-03-12 | 1,200 | 1,238 | 1,200 | 1,233 | 5,241,000 | 1,233 |
| 2004-03-11 | 1,225 | 1,229 | 1,219 | 1,219 | 2,729,000 | 1,219 |
| 2004-03-10 | 1,241 | 1,245 | 1,233 | 1,239 | 3,552,000 | 1,239 |
| 2004-03-09 | 1,242 | 1,246 | 1,225 | 1,228 | 3,846,000 | 1,228 |
| 2004-03-08 | 1,200 | 1,264 | 1,198 | 1,241 | 3,971,000 | 1,241 |
| 2004-03-05 | 1,179 | 1,197 | 1,165 | 1,196 | 3,269,000 | 1,196 |
| 2004-03-04 | 1,136 | 1,174 | 1,136 | 1,168 | 2,404,000 | 1,168 |
| 2004-03-03 | 1,115 | 1,143 | 1,110 | 1,136 | 3,585,000 | 1,136 |
| 2004-03-02 | 1,173 | 1,173 | 1,115 | 1,155 | 4,266,000 | 1,155 |
| 2004-03-01 | 1,121 | 1,164 | 1,121 | 1,153 | 4,186,000 | 1,153 |
| 2004-02-27 | 1,039 | 1,081 | 1,027 | 1,081 | 2,811,000 | 1,081 |
| 2004-02-26 | 1,025 | 1,036 | 1,015 | 1,036 | 1,347,000 | 1,036 |
| 2004-02-25 | 1,005 | 1,021 | 1,005 | 1,015 | 1,157,000 | 1,015 |
| 2004-02-24 | 1,026 | 1,027 | 1,000 | 1,008 | 1,949,000 | 1,008 |
| 2004-02-23 | 1,009 | 1,036 | 1,003 | 1,035 | 1,899,000 | 1,035 |
| 2004-02-20 | 1,020 | 1,024 | 1,002 | 1,010 | 2,100,000 | 1,010 |
| 2004-02-19 | 1,044 | 1,049 | 1,023 | 1,029 | 3,470,000 | 1,029 |
| 2004-02-18 | 1,051 | 1,053 | 1,031 | 1,051 | 3,410,000 | 1,051 |
| 2004-02-17 | 1,070 | 1,070 | 1,053 | 1,055 | 2,084,000 | 1,055 |
| 2004-02-16 | 1,089 | 1,095 | 1,058 | 1,068 | 3,583,000 | 1,068 |
| 2004-02-13 | 1,050 | 1,092 | 1,040 | 1,087 | 4,880,000 | 1,087 |
| 2004-02-12 | 1,003 | 1,030 | 1,000 | 1,025 | 2,804,000 | 1,025 |
| 2004-02-10 | 995 | 1,007 | 980 | 989 | 1,313,000 | 989 |
| 2004-02-09 | 1,008 | 1,009 | 985 | 994 | 2,101,000 | 994 |
| 2004-02-06 | 1,006 | 1,007 | 986 | 998 | 1,765,000 | 998 |
| 2004-02-05 | 990 | 1,009 | 984 | 1,005 | 2,058,000 | 1,005 |
| 2004-02-04 | 1,016 | 1,025 | 997 | 1,000 | 2,364,000 | 1,000 |
| 2004-02-03 | 1,030 | 1,035 | 1,005 | 1,021 | 2,913,000 | 1,021 |
| 2004-02-02 | 1,046 | 1,061 | 1,041 | 1,048 | 1,933,000 | 1,048 |
| 2004-01-30 | 1,062 | 1,075 | 1,044 | 1,065 | 1,451,000 | 1,065 |
| 2004-01-29 | 1,070 | 1,070 | 1,051 | 1,070 | 1,951,000 | 1,070 |
| 2004-01-28 | 1,062 | 1,077 | 1,062 | 1,072 | 1,017,000 | 1,072 |
| 2004-01-27 | 1,100 | 1,100 | 1,071 | 1,071 | 1,239,000 | 1,071 |
| 2004-01-26 | 1,100 | 1,100 | 1,070 | 1,085 | 1,570,000 | 1,085 |
| 2004-01-23 | 1,087 | 1,125 | 1,064 | 1,100 | 4,607,000 | 1,100 |
| 2004-01-22 | 1,042 | 1,067 | 1,040 | 1,067 | 2,211,000 | 1,067 |
| 2004-01-21 | 1,023 | 1,045 | 1,015 | 1,031 | 2,765,000 | 1,031 |
| 2004-01-20 | 1,066 | 1,073 | 1,041 | 1,044 | 2,428,000 | 1,044 |
| 2004-01-19 | 1,051 | 1,065 | 1,044 | 1,058 | 2,026,000 | 1,058 |
| 2004-01-16 | 1,048 | 1,048 | 1,023 | 1,040 | 2,249,000 | 1,040 |
| 2004-01-15 | 1,045 | 1,055 | 1,037 | 1,040 | 4,362,000 | 1,040 |
| 2004-01-14 | 1,059 | 1,059 | 1,020 | 1,025 | 4,780,000 | 1,025 |
| 2004-01-13 | 1,067 | 1,068 | 1,030 | 1,060 | 3,943,000 | 1,060 |
| 2004-01-09 | 1,098 | 1,099 | 1,062 | 1,075 | 4,158,000 | 1,075 |
| 2004-01-08 | 1,123 | 1,130 | 1,106 | 1,115 | 914,000 | 1,115 |
| 2004-01-07 | 1,149 | 1,149 | 1,106 | 1,115 | 1,219,000 | 1,115 |
| 2004-01-06 | 1,140 | 1,157 | 1,135 | 1,146 | 1,177,000 | 1,146 |
| 2004-01-05 | 1,150 | 1,160 | 1,120 | 1,134 | 653,000 | 1,134 |
分割・併合履歴 ： なし
