1928 積水ハウス(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 | 1,186 | 1,194 | 1,186 | 1,194 | 446,000 | 1,194 |
| 2004-12-29 | 1,180 | 1,187 | 1,176 | 1,176 | 908,000 | 1,176 |
| 2004-12-28 | 1,175 | 1,188 | 1,173 | 1,180 | 1,182,000 | 1,180 |
| 2004-12-27 | 1,173 | 1,177 | 1,166 | 1,175 | 846,000 | 1,175 |
| 2004-12-24 | 1,150 | 1,176 | 1,149 | 1,172 | 1,917,000 | 1,172 |
| 2004-12-22 | 1,148 | 1,149 | 1,139 | 1,146 | 1,448,000 | 1,146 |
| 2004-12-21 | 1,127 | 1,144 | 1,127 | 1,136 | 1,956,000 | 1,136 |
| 2004-12-20 | 1,127 | 1,137 | 1,119 | 1,126 | 1,182,000 | 1,126 |
| 2004-12-17 | 1,111 | 1,133 | 1,107 | 1,122 | 1,252,000 | 1,122 |
| 2004-12-16 | 1,105 | 1,109 | 1,102 | 1,105 | 1,442,000 | 1,105 |
| 2004-12-15 | 1,100 | 1,113 | 1,098 | 1,106 | 1,736,000 | 1,106 |
| 2004-12-14 | 1,093 | 1,110 | 1,090 | 1,106 | 1,796,000 | 1,106 |
| 2004-12-13 | 1,092 | 1,105 | 1,088 | 1,092 | 1,200,000 | 1,092 |
| 2004-12-10 | 1,097 | 1,099 | 1,080 | 1,080 | 4,893,000 | 1,080 |
| 2004-12-09 | 1,099 | 1,099 | 1,073 | 1,080 | 1,394,000 | 1,080 |
| 2004-12-08 | 1,087 | 1,097 | 1,087 | 1,094 | 2,130,000 | 1,094 |
| 2004-12-07 | 1,104 | 1,104 | 1,090 | 1,092 | 1,244,000 | 1,092 |
| 2004-12-06 | 1,108 | 1,115 | 1,097 | 1,104 | 2,490,000 | 1,104 |
| 2004-12-03 | 1,140 | 1,144 | 1,127 | 1,128 | 1,055,000 | 1,128 |
| 2004-12-02 | 1,136 | 1,142 | 1,122 | 1,136 | 1,315,000 | 1,136 |
| 2004-12-01 | 1,117 | 1,130 | 1,111 | 1,118 | 847,000 | 1,118 |
| 2004-11-30 | 1,127 | 1,142 | 1,122 | 1,137 | 2,549,000 | 1,137 |
| 2004-11-29 | 1,106 | 1,133 | 1,106 | 1,126 | 1,531,000 | 1,126 |
| 2004-11-26 | 1,113 | 1,119 | 1,103 | 1,103 | 935,000 | 1,103 |
| 2004-11-25 | 1,103 | 1,112 | 1,100 | 1,112 | 999,000 | 1,112 |
| 2004-11-24 | 1,097 | 1,115 | 1,091 | 1,107 | 2,127,000 | 1,107 |
| 2004-11-22 | 1,100 | 1,108 | 1,085 | 1,095 | 1,976,000 | 1,095 |
| 2004-11-19 | 1,108 | 1,116 | 1,103 | 1,104 | 1,139,000 | 1,104 |
| 2004-11-18 | 1,114 | 1,128 | 1,110 | 1,113 | 1,008,000 | 1,113 |
| 2004-11-17 | 1,108 | 1,115 | 1,100 | 1,100 | 2,598,000 | 1,100 |
| 2004-11-16 | 1,130 | 1,135 | 1,119 | 1,124 | 1,147,000 | 1,124 |
| 2004-11-15 | 1,115 | 1,129 | 1,112 | 1,121 | 1,568,000 | 1,121 |
| 2004-11-12 | 1,086 | 1,113 | 1,086 | 1,106 | 1,939,000 | 1,106 |
| 2004-11-11 | 1,120 | 1,120 | 1,095 | 1,095 | 830,000 | 1,095 |
| 2004-11-10 | 1,119 | 1,123 | 1,116 | 1,117 | 716,000 | 1,117 |
| 2004-11-09 | 1,113 | 1,123 | 1,113 | 1,118 | 1,181,000 | 1,118 |
| 2004-11-08 | 1,117 | 1,122 | 1,101 | 1,113 | 1,648,000 | 1,113 |
| 2004-11-05 | 1,125 | 1,125 | 1,107 | 1,116 | 1,640,000 | 1,116 |
| 2004-11-04 | 1,125 | 1,125 | 1,107 | 1,108 | 1,250,000 | 1,108 |
| 2004-11-02 | 1,085 | 1,105 | 1,085 | 1,105 | 1,892,000 | 1,105 |
| 2004-11-01 | 1,095 | 1,095 | 1,081 | 1,091 | 1,140,000 | 1,091 |
| 2004-10-29 | 1,076 | 1,094 | 1,073 | 1,094 | 1,519,000 | 1,094 |
| 2004-10-28 | 1,073 | 1,087 | 1,072 | 1,076 | 1,097,000 | 1,076 |
| 2004-10-27 | 1,074 | 1,077 | 1,065 | 1,068 | 1,459,000 | 1,068 |
| 2004-10-26 | 1,075 | 1,085 | 1,064 | 1,064 | 1,675,000 | 1,064 |
| 2004-10-25 | 1,077 | 1,091 | 1,077 | 1,086 | 2,301,000 | 1,086 |
| 2004-10-22 | 1,094 | 1,095 | 1,081 | 1,091 | 1,587,000 | 1,091 |
| 2004-10-21 | 1,078 | 1,088 | 1,073 | 1,085 | 1,563,000 | 1,085 |
| 2004-10-20 | 1,087 | 1,097 | 1,070 | 1,088 | 2,687,000 | 1,088 |
| 2004-10-19 | 1,084 | 1,105 | 1,080 | 1,097 | 1,669,000 | 1,097 |
| 2004-10-18 | 1,076 | 1,079 | 1,061 | 1,073 | 1,793,000 | 1,073 |
| 2004-10-15 | 1,086 | 1,086 | 1,063 | 1,075 | 1,562,000 | 1,075 |
| 2004-10-14 | 1,101 | 1,101 | 1,084 | 1,085 | 1,582,000 | 1,085 |
| 2004-10-13 | 1,109 | 1,113 | 1,105 | 1,106 | 791,000 | 1,106 |
| 2004-10-12 | 1,111 | 1,123 | 1,096 | 1,108 | 1,453,000 | 1,108 |
| 2004-10-08 | 1,149 | 1,149 | 1,117 | 1,126 | 2,698,000 | 1,126 |
| 2004-10-07 | 1,141 | 1,146 | 1,123 | 1,129 | 3,175,000 | 1,129 |
| 2004-10-06 | 1,110 | 1,125 | 1,101 | 1,121 | 1,927,000 | 1,121 |
| 2004-10-05 | 1,095 | 1,123 | 1,095 | 1,113 | 1,940,000 | 1,113 |
| 2004-10-04 | 1,091 | 1,115 | 1,088 | 1,101 | 3,566,000 | 1,101 |
| 2004-10-01 | 1,053 | 1,085 | 1,053 | 1,071 | 1,616,000 | 1,071 |
| 2004-09-30 | 1,049 | 1,064 | 1,037 | 1,052 | 2,131,000 | 1,052 |
| 2004-09-29 | 1,060 | 1,060 | 1,027 | 1,033 | 2,159,000 | 1,033 |
| 2004-09-28 | 1,055 | 1,055 | 1,041 | 1,041 | 2,004,000 | 1,041 |
| 2004-09-27 | 1,075 | 1,075 | 1,045 | 1,055 | 1,243,000 | 1,055 |
| 2004-09-24 | 1,067 | 1,074 | 1,061 | 1,072 | 1,849,000 | 1,072 |
| 2004-09-22 | 1,083 | 1,090 | 1,065 | 1,075 | 1,239,000 | 1,075 |
| 2004-09-21 | 1,086 | 1,086 | 1,072 | 1,074 | 1,160,000 | 1,074 |
| 2004-09-17 | 1,077 | 1,083 | 1,055 | 1,071 | 2,214,000 | 1,071 |
| 2004-09-16 | 1,070 | 1,097 | 1,070 | 1,080 | 2,041,000 | 1,080 |
| 2004-09-15 | 1,108 | 1,114 | 1,081 | 1,089 | 1,943,000 | 1,089 |
| 2004-09-14 | 1,112 | 1,117 | 1,096 | 1,097 | 1,450,000 | 1,097 |
| 2004-09-13 | 1,090 | 1,103 | 1,083 | 1,092 | 1,325,000 | 1,092 |
| 2004-09-10 | 1,055 | 1,093 | 1,054 | 1,093 | 9,909,000 | 1,093 |
| 2004-09-09 | 1,140 | 1,140 | 1,105 | 1,115 | 2,434,000 | 1,115 |
| 2004-09-08 | 1,143 | 1,146 | 1,133 | 1,140 | 1,253,000 | 1,140 |
| 2004-09-07 | 1,150 | 1,150 | 1,129 | 1,134 | 1,637,000 | 1,134 |
| 2004-09-06 | 1,120 | 1,146 | 1,108 | 1,141 | 1,405,000 | 1,141 |
| 2004-09-03 | 1,108 | 1,126 | 1,101 | 1,105 | 1,445,000 | 1,105 |
| 2004-09-02 | 1,111 | 1,114 | 1,098 | 1,107 | 613,000 | 1,107 |
| 2004-09-01 | 1,100 | 1,116 | 1,100 | 1,110 | 998,000 | 1,110 |
| 2004-08-31 | 1,103 | 1,110 | 1,086 | 1,100 | 822,000 | 1,100 |
| 2004-08-30 | 1,105 | 1,111 | 1,092 | 1,109 | 548,000 | 1,109 |
| 2004-08-27 | 1,105 | 1,114 | 1,094 | 1,111 | 852,000 | 1,111 |
| 2004-08-26 | 1,105 | 1,129 | 1,096 | 1,101 | 2,146,000 | 1,101 |
| 2004-08-25 | 1,075 | 1,103 | 1,074 | 1,094 | 1,478,000 | 1,094 |
| 2004-08-24 | 1,050 | 1,079 | 1,049 | 1,072 | 2,114,000 | 1,072 |
| 2004-08-23 | 1,048 | 1,060 | 1,046 | 1,050 | 848,000 | 1,050 |
| 2004-08-20 | 1,063 | 1,068 | 1,048 | 1,048 | 1,490,000 | 1,048 |
| 2004-08-19 | 1,053 | 1,066 | 1,050 | 1,062 | 848,000 | 1,062 |
| 2004-08-18 | 1,053 | 1,062 | 1,044 | 1,051 | 1,069,000 | 1,051 |
| 2004-08-17 | 1,066 | 1,066 | 1,041 | 1,047 | 810,000 | 1,047 |
| 2004-08-16 | 1,054 | 1,054 | 1,030 | 1,049 | 908,000 | 1,049 |
| 2004-08-13 | 1,092 | 1,092 | 1,057 | 1,057 | 2,057,000 | 1,057 |
| 2004-08-12 | 1,093 | 1,096 | 1,087 | 1,091 | 1,230,000 | 1,091 |
| 2004-08-11 | 1,090 | 1,105 | 1,080 | 1,094 | 1,210,000 | 1,094 |
| 2004-08-10 | 1,054 | 1,076 | 1,050 | 1,070 | 1,009,000 | 1,070 |
| 2004-08-09 | 1,069 | 1,070 | 1,053 | 1,059 | 1,200,000 | 1,059 |
| 2004-08-06 | 1,074 | 1,074 | 1,060 | 1,070 | 1,246,000 | 1,070 |
| 2004-08-05 | 1,084 | 1,087 | 1,067 | 1,075 | 1,947,000 | 1,075 |
| 2004-08-04 | 1,095 | 1,096 | 1,064 | 1,077 | 2,267,000 | 1,077 |
| 2004-08-03 | 1,116 | 1,123 | 1,085 | 1,094 | 1,364,000 | 1,094 |
| 2004-08-02 | 1,111 | 1,125 | 1,095 | 1,100 | 1,035,000 | 1,100 |
| 2004-07-30 | 1,122 | 1,127 | 1,110 | 1,121 | 1,562,000 | 1,121 |
| 2004-07-29 | 1,122 | 1,122 | 1,083 | 1,102 | 1,765,000 | 1,102 |
| 2004-07-28 | 1,105 | 1,125 | 1,101 | 1,121 | 2,471,000 | 1,121 |
| 2004-07-27 | 1,125 | 1,132 | 1,122 | 1,125 | 1,320,000 | 1,125 |
| 2004-07-26 | 1,133 | 1,138 | 1,130 | 1,136 | 811,000 | 1,136 |
| 2004-07-23 | 1,141 | 1,148 | 1,137 | 1,140 | 1,174,000 | 1,140 |
| 2004-07-22 | 1,136 | 1,155 | 1,136 | 1,151 | 2,552,000 | 1,151 |
| 2004-07-21 | 1,169 | 1,183 | 1,165 | 1,166 | 1,265,000 | 1,166 |
| 2004-07-20 | 1,176 | 1,179 | 1,163 | 1,170 | 1,178,000 | 1,170 |
| 2004-07-16 | 1,190 | 1,193 | 1,172 | 1,183 | 1,177,000 | 1,183 |
| 2004-07-15 | 1,183 | 1,194 | 1,166 | 1,189 | 1,347,000 | 1,189 |
| 2004-07-14 | 1,199 | 1,202 | 1,165 | 1,165 | 904,000 | 1,165 |
| 2004-07-13 | 1,178 | 1,194 | 1,174 | 1,188 | 766,000 | 1,188 |
| 2004-07-12 | 1,204 | 1,204 | 1,175 | 1,175 | 1,707,000 | 1,175 |
| 2004-07-09 | 1,129 | 1,172 | 1,129 | 1,164 | 1,839,000 | 1,164 |
| 2004-07-08 | 1,143 | 1,150 | 1,133 | 1,144 | 1,957,000 | 1,144 |
| 2004-07-07 | 1,161 | 1,165 | 1,143 | 1,149 | 2,156,000 | 1,149 |
| 2004-07-06 | 1,180 | 1,188 | 1,165 | 1,165 | 1,305,000 | 1,165 |
| 2004-07-05 | 1,186 | 1,199 | 1,173 | 1,179 | 2,015,000 | 1,179 |
| 2004-07-02 | 1,211 | 1,220 | 1,206 | 1,206 | 1,422,000 | 1,206 |
| 2004-07-01 | 1,231 | 1,235 | 1,214 | 1,216 | 1,514,000 | 1,216 |
| 2004-06-30 | 1,213 | 1,222 | 1,207 | 1,211 | 1,931,000 | 1,211 |
| 2004-06-29 | 1,211 | 1,240 | 1,208 | 1,233 | 1,854,000 | 1,233 |
| 2004-06-28 | 1,231 | 1,234 | 1,220 | 1,231 | 872,000 | 1,231 |
| 2004-06-25 | 1,220 | 1,226 | 1,206 | 1,219 | 1,827,000 | 1,219 |
| 2004-06-24 | 1,242 | 1,248 | 1,220 | 1,227 | 1,364,000 | 1,227 |
| 2004-06-23 | 1,239 | 1,244 | 1,230 | 1,234 | 1,648,000 | 1,234 |
| 2004-06-22 | 1,225 | 1,240 | 1,216 | 1,238 | 803,000 | 1,238 |
| 2004-06-21 | 1,229 | 1,250 | 1,229 | 1,232 | 1,246,000 | 1,232 |
| 2004-06-18 | 1,225 | 1,238 | 1,205 | 1,216 | 1,385,000 | 1,216 |
| 2004-06-17 | 1,233 | 1,244 | 1,217 | 1,241 | 1,662,000 | 1,241 |
| 2004-06-16 | 1,220 | 1,238 | 1,219 | 1,224 | 1,642,000 | 1,224 |
| 2004-06-15 | 1,215 | 1,225 | 1,196 | 1,208 | 1,747,000 | 1,208 |
| 2004-06-14 | 1,198 | 1,229 | 1,188 | 1,215 | 1,417,000 | 1,215 |
| 2004-06-11 | 1,189 | 1,204 | 1,182 | 1,197 | 3,872,000 | 1,197 |
| 2004-06-10 | 1,174 | 1,194 | 1,172 | 1,181 | 1,902,000 | 1,181 |
| 2004-06-09 | 1,175 | 1,185 | 1,163 | 1,174 | 1,816,000 | 1,174 |
| 2004-06-08 | 1,195 | 1,195 | 1,170 | 1,185 | 1,165,000 | 1,185 |
| 2004-06-07 | 1,149 | 1,193 | 1,147 | 1,178 | 1,720,000 | 1,178 |
| 2004-06-04 | 1,113 | 1,140 | 1,113 | 1,131 | 1,183,000 | 1,131 |
| 2004-06-03 | 1,150 | 1,164 | 1,124 | 1,131 | 1,599,000 | 1,131 |
| 2004-06-02 | 1,149 | 1,152 | 1,142 | 1,148 | 1,120,000 | 1,148 |
| 2004-06-01 | 1,145 | 1,157 | 1,131 | 1,148 | 508,000 | 1,148 |
| 2004-05-31 | 1,157 | 1,157 | 1,125 | 1,153 | 889,000 | 1,153 |
| 2004-05-28 | 1,149 | 1,157 | 1,131 | 1,150 | 1,222,000 | 1,150 |
| 2004-05-27 | 1,140 | 1,148 | 1,130 | 1,143 | 763,000 | 1,143 |
| 2004-05-26 | 1,146 | 1,150 | 1,141 | 1,148 | 1,445,000 | 1,148 |
| 2004-05-25 | 1,132 | 1,133 | 1,095 | 1,106 | 1,349,000 | 1,106 |
| 2004-05-24 | 1,136 | 1,154 | 1,124 | 1,145 | 1,606,000 | 1,145 |
| 2004-05-21 | 1,111 | 1,128 | 1,088 | 1,123 | 1,366,000 | 1,123 |
| 2004-05-20 | 1,127 | 1,137 | 1,092 | 1,110 | 1,819,000 | 1,110 |
| 2004-05-19 | 1,113 | 1,120 | 1,073 | 1,107 | 1,585,000 | 1,107 |
| 2004-05-18 | 1,054 | 1,096 | 1,054 | 1,073 | 1,172,000 | 1,073 |
| 2004-05-17 | 1,090 | 1,098 | 1,049 | 1,049 | 2,151,000 | 1,049 |
| 2004-05-14 | 1,136 | 1,145 | 1,093 | 1,110 | 4,364,000 | 1,110 |
| 2004-05-13 | 1,109 | 1,112 | 1,066 | 1,087 | 1,851,000 | 1,087 |
| 2004-05-12 | 1,089 | 1,115 | 1,070 | 1,115 | 2,993,000 | 1,115 |
| 2004-05-11 | 1,077 | 1,099 | 1,070 | 1,079 | 2,469,000 | 1,079 |
| 2004-05-10 | 1,129 | 1,134 | 1,066 | 1,076 | 1,344,000 | 1,076 |
| 2004-05-07 | 1,132 | 1,145 | 1,125 | 1,129 | 1,141,000 | 1,129 |
| 2004-05-06 | 1,170 | 1,173 | 1,132 | 1,132 | 1,945,000 | 1,132 |
| 2004-04-30 | 1,170 | 1,176 | 1,155 | 1,170 | 1,962,000 | 1,170 |
| 2004-04-28 | 1,195 | 1,223 | 1,188 | 1,211 | 2,924,000 | 1,211 |
| 2004-04-27 | 1,185 | 1,190 | 1,169 | 1,184 | 1,942,000 | 1,184 |
| 2004-04-26 | 1,180 | 1,193 | 1,165 | 1,185 | 2,330,000 | 1,185 |
| 2004-04-23 | 1,194 | 1,194 | 1,157 | 1,172 | 2,402,000 | 1,172 |
| 2004-04-22 | 1,195 | 1,198 | 1,183 | 1,193 | 1,465,000 | 1,193 |
| 2004-04-21 | 1,174 | 1,205 | 1,168 | 1,179 | 2,448,000 | 1,179 |
| 2004-04-20 | 1,137 | 1,190 | 1,137 | 1,180 | 2,438,000 | 1,180 |
| 2004-04-19 | 1,183 | 1,189 | 1,136 | 1,147 | 1,666,000 | 1,147 |
| 2004-04-16 | 1,171 | 1,180 | 1,155 | 1,165 | 1,647,000 | 1,165 |
| 2004-04-15 | 1,200 | 1,207 | 1,153 | 1,170 | 1,344,000 | 1,170 |
| 2004-04-14 | 1,200 | 1,219 | 1,193 | 1,204 | 2,081,000 | 1,204 |
| 2004-04-13 | 1,202 | 1,209 | 1,193 | 1,203 | 973,000 | 1,203 |
| 2004-04-12 | 1,200 | 1,214 | 1,194 | 1,201 | 678,000 | 1,201 |
| 2004-04-09 | 1,213 | 1,214 | 1,192 | 1,199 | 1,357,000 | 1,199 |
| 2004-04-08 | 1,214 | 1,219 | 1,194 | 1,212 | 2,334,000 | 1,212 |
| 2004-04-07 | 1,199 | 1,215 | 1,191 | 1,203 | 1,752,000 | 1,203 |
| 2004-04-06 | 1,185 | 1,202 | 1,173 | 1,190 | 2,093,000 | 1,190 |
| 2004-04-05 | 1,240 | 1,240 | 1,192 | 1,198 | 2,839,000 | 1,198 |
| 2004-04-02 | 1,220 | 1,242 | 1,195 | 1,215 | 4,716,000 | 1,215 |
| 2004-04-01 | 1,173 | 1,195 | 1,166 | 1,167 | 1,662,000 | 1,167 |
| 2004-03-31 | 1,173 | 1,183 | 1,151 | 1,173 | 1,867,000 | 1,173 |
| 2004-03-30 | 1,200 | 1,200 | 1,169 | 1,169 | 1,755,000 | 1,169 |
| 2004-03-29 | 1,199 | 1,199 | 1,164 | 1,180 | 1,931,000 | 1,180 |
| 2004-03-26 | 1,220 | 1,240 | 1,187 | 1,195 | 2,149,000 | 1,195 |
| 2004-03-25 | 1,210 | 1,219 | 1,205 | 1,211 | 2,955,000 | 1,211 |
| 2004-03-24 | 1,175 | 1,210 | 1,173 | 1,190 | 2,372,000 | 1,190 |
| 2004-03-23 | 1,146 | 1,161 | 1,135 | 1,152 | 2,006,000 | 1,152 |
| 2004-03-22 | 1,157 | 1,162 | 1,144 | 1,146 | 2,009,000 | 1,146 |
| 2004-03-19 | 1,171 | 1,181 | 1,150 | 1,181 | 3,095,000 | 1,181 |
| 2004-03-18 | 1,250 | 1,250 | 1,204 | 1,211 | 3,983,000 | 1,211 |
| 2004-03-17 | 1,163 | 1,203 | 1,158 | 1,191 | 4,626,000 | 1,191 |
| 2004-03-16 | 1,124 | 1,142 | 1,118 | 1,123 | 1,939,000 | 1,123 |
| 2004-03-15 | 1,111 | 1,127 | 1,104 | 1,111 | 1,750,000 | 1,111 |
| 2004-03-12 | 1,081 | 1,109 | 1,081 | 1,102 | 4,700,000 | 1,102 |
| 2004-03-11 | 1,087 | 1,105 | 1,081 | 1,098 | 3,404,000 | 1,098 |
| 2004-03-10 | 1,130 | 1,145 | 1,110 | 1,137 | 2,289,000 | 1,137 |
| 2004-03-09 | 1,131 | 1,136 | 1,109 | 1,134 | 2,868,000 | 1,134 |
| 2004-03-08 | 1,120 | 1,157 | 1,118 | 1,140 | 5,083,000 | 1,140 |
| 2004-03-05 | 1,085 | 1,091 | 1,072 | 1,091 | 1,639,000 | 1,091 |
| 2004-03-04 | 1,060 | 1,084 | 1,060 | 1,071 | 2,043,000 | 1,071 |
| 2004-03-03 | 1,061 | 1,074 | 1,046 | 1,059 | 3,390,000 | 1,059 |
| 2004-03-02 | 1,079 | 1,087 | 1,066 | 1,085 | 2,114,000 | 1,085 |
| 2004-03-01 | 1,055 | 1,100 | 1,055 | 1,076 | 2,413,000 | 1,076 |
| 2004-02-27 | 1,009 | 1,061 | 1,008 | 1,042 | 2,006,000 | 1,042 |
| 2004-02-26 | 999 | 1,009 | 995 | 1,007 | 1,658,000 | 1,007 |
| 2004-02-25 | 994 | 1,013 | 990 | 1,002 | 1,739,000 | 1,002 |
| 2004-02-24 | 1,010 | 1,019 | 983 | 992 | 3,086,000 | 992 |
| 2004-02-23 | 1,021 | 1,035 | 1,016 | 1,021 | 1,529,000 | 1,021 |
| 2004-02-20 | 1,036 | 1,039 | 1,013 | 1,021 | 725,000 | 1,021 |
| 2004-02-19 | 1,044 | 1,044 | 1,031 | 1,035 | 1,469,000 | 1,035 |
| 2004-02-18 | 1,043 | 1,051 | 1,037 | 1,038 | 1,138,000 | 1,038 |
| 2004-02-17 | 1,052 | 1,053 | 1,041 | 1,043 | 824,000 | 1,043 |
| 2004-02-16 | 1,062 | 1,065 | 1,045 | 1,048 | 1,023,000 | 1,048 |
| 2004-02-13 | 1,015 | 1,046 | 1,009 | 1,042 | 1,420,000 | 1,042 |
| 2004-02-12 | 1,009 | 1,025 | 1,000 | 1,009 | 3,232,000 | 1,009 |
| 2004-02-10 | 1,012 | 1,032 | 1,009 | 1,023 | 1,342,000 | 1,023 |
| 2004-02-09 | 1,036 | 1,045 | 1,018 | 1,023 | 1,622,000 | 1,023 |
| 2004-02-06 | 1,017 | 1,029 | 1,009 | 1,017 | 646,000 | 1,017 |
| 2004-02-05 | 1,009 | 1,030 | 1,009 | 1,017 | 945,000 | 1,017 |
| 2004-02-04 | 1,040 | 1,047 | 1,018 | 1,022 | 2,489,000 | 1,022 |
| 2004-02-03 | 1,040 | 1,043 | 1,011 | 1,024 | 1,494,000 | 1,024 |
| 2004-02-02 | 1,026 | 1,053 | 1,026 | 1,040 | 1,238,000 | 1,040 |
| 2004-01-30 | 1,043 | 1,057 | 1,028 | 1,040 | 1,613,000 | 1,040 |
| 2004-01-29 | 1,046 | 1,052 | 1,028 | 1,040 | 2,009,000 | 1,040 |
| 2004-01-28 | 1,040 | 1,071 | 1,040 | 1,059 | 1,044,000 | 1,059 |
| 2004-01-27 | 1,085 | 1,089 | 1,057 | 1,059 | 1,398,000 | 1,059 |
| 2004-01-26 | 1,080 | 1,083 | 1,066 | 1,074 | 1,747,000 | 1,074 |
| 2004-01-23 | 1,100 | 1,122 | 1,079 | 1,093 | 2,351,000 | 1,093 |
| 2004-01-22 | 1,066 | 1,089 | 1,066 | 1,089 | 1,411,000 | 1,089 |
| 2004-01-21 | 1,084 | 1,084 | 1,062 | 1,062 | 1,729,000 | 1,062 |
| 2004-01-20 | 1,085 | 1,091 | 1,080 | 1,083 | 1,120,000 | 1,083 |
| 2004-01-19 | 1,075 | 1,087 | 1,075 | 1,084 | 1,659,000 | 1,084 |
| 2004-01-16 | 1,079 | 1,088 | 1,068 | 1,087 | 1,993,000 | 1,087 |
| 2004-01-15 | 1,061 | 1,081 | 1,060 | 1,064 | 2,111,000 | 1,064 |
| 2004-01-14 | 1,070 | 1,076 | 1,055 | 1,056 | 2,151,000 | 1,056 |
| 2004-01-13 | 1,100 | 1,101 | 1,081 | 1,097 | 1,625,000 | 1,097 |
| 2004-01-09 | 1,116 | 1,118 | 1,092 | 1,101 | 1,612,000 | 1,101 |
| 2004-01-08 | 1,117 | 1,138 | 1,110 | 1,114 | 1,046,000 | 1,114 |
| 2004-01-07 | 1,142 | 1,142 | 1,114 | 1,124 | 1,085,000 | 1,124 |
| 2004-01-06 | 1,140 | 1,149 | 1,120 | 1,131 | 1,772,000 | 1,131 |
| 2004-01-05 | 1,120 | 1,140 | 1,112 | 1,120 | 837,000 | 1,120 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株