2593 (株)伊藤園 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 | 5,290 | 5,320 | 5,280 | 5,320 | 42,100 | 2,046.15 |
| 2004-12-29 | 5,270 | 5,280 | 5,240 | 5,280 | 44,100 | 2,030.77 |
| 2004-12-28 | 5,250 | 5,260 | 5,230 | 5,250 | 47,700 | 2,019.23 |
| 2004-12-27 | 5,240 | 5,250 | 5,230 | 5,250 | 30,500 | 2,019.23 |
| 2004-12-24 | 5,200 | 5,240 | 5,190 | 5,230 | 112,500 | 2,011.54 |
| 2004-12-22 | 5,170 | 5,200 | 5,150 | 5,170 | 85,700 | 1,988.46 |
| 2004-12-21 | 5,120 | 5,220 | 5,110 | 5,170 | 143,500 | 1,988.46 |
| 2004-12-20 | 5,060 | 5,120 | 5,060 | 5,110 | 113,000 | 1,965.38 |
| 2004-12-17 | 5,070 | 5,110 | 5,050 | 5,100 | 91,800 | 1,961.54 |
| 2004-12-16 | 5,080 | 5,080 | 5,040 | 5,050 | 109,400 | 1,942.31 |
| 2004-12-15 | 4,990 | 5,050 | 4,990 | 5,050 | 102,800 | 1,942.31 |
| 2004-12-14 | 4,980 | 4,980 | 4,950 | 4,980 | 69,100 | 1,915.38 |
| 2004-12-13 | 4,960 | 4,960 | 4,930 | 4,960 | 49,100 | 1,907.69 |
| 2004-12-10 | 4,950 | 4,960 | 4,920 | 4,960 | 105,100 | 1,907.69 |
| 2004-12-09 | 4,940 | 4,940 | 4,880 | 4,940 | 118,100 | 1,900 |
| 2004-12-08 | 4,950 | 4,970 | 4,920 | 4,930 | 72,600 | 1,896.15 |
| 2004-12-07 | 4,970 | 5,000 | 4,940 | 4,970 | 157,500 | 1,911.54 |
| 2004-12-06 | 4,930 | 4,940 | 4,870 | 4,890 | 144,600 | 1,880.77 |
| 2004-12-03 | 5,010 | 5,010 | 4,900 | 4,960 | 197,500 | 1,907.69 |
| 2004-12-02 | 4,960 | 5,010 | 4,920 | 4,990 | 214,100 | 1,919.23 |
| 2004-12-01 | 5,040 | 5,050 | 4,930 | 4,960 | 159,400 | 1,907.69 |
| 2004-11-30 | 5,010 | 5,120 | 5,010 | 5,090 | 232,300 | 1,957.69 |
| 2004-11-29 | 5,020 | 5,070 | 5,000 | 5,060 | 107,700 | 1,946.15 |
| 2004-11-26 | 5,140 | 5,140 | 5,020 | 5,060 | 227,800 | 1,946.15 |
| 2004-11-25 | 5,090 | 5,180 | 5,080 | 5,160 | 330,400 | 1,984.62 |
| 2004-11-24 | 5,020 | 5,120 | 4,970 | 4,990 | 186,500 | 1,919.23 |
| 2004-11-22 | 5,050 | 5,060 | 4,920 | 4,970 | 106,300 | 1,911.54 |
| 2004-11-19 | 5,120 | 5,200 | 5,090 | 5,140 | 146,700 | 1,976.92 |
| 2004-11-18 | 5,030 | 5,110 | 5,020 | 5,090 | 123,900 | 1,957.69 |
| 2004-11-17 | 4,990 | 5,020 | 4,980 | 4,990 | 61,200 | 1,919.23 |
| 2004-11-16 | 5,030 | 5,080 | 4,990 | 5,030 | 94,700 | 1,934.62 |
| 2004-11-15 | 5,000 | 5,020 | 4,990 | 5,020 | 56,100 | 1,930.77 |
| 2004-11-12 | 5,000 | 5,000 | 4,950 | 4,990 | 57,900 | 1,919.23 |
| 2004-11-11 | 5,000 | 5,010 | 4,950 | 4,960 | 73,000 | 1,907.69 |
| 2004-11-10 | 4,960 | 5,030 | 4,950 | 5,000 | 167,100 | 1,923.08 |
| 2004-11-09 | 4,950 | 4,950 | 4,890 | 4,940 | 86,000 | 1,900 |
| 2004-11-08 | 4,950 | 4,970 | 4,910 | 4,940 | 93,400 | 1,900 |
| 2004-11-05 | 4,950 | 4,970 | 4,930 | 4,960 | 102,200 | 1,907.69 |
| 2004-11-04 | 4,860 | 4,940 | 4,860 | 4,930 | 133,700 | 1,896.15 |
| 2004-11-02 | 4,790 | 4,850 | 4,760 | 4,850 | 56,600 | 1,865.38 |
| 2004-11-01 | 4,800 | 4,800 | 4,760 | 4,800 | 43,300 | 1,846.15 |
| 2004-10-29 | 4,770 | 4,790 | 4,720 | 4,790 | 58,000 | 1,842.31 |
| 2004-10-28 | 4,690 | 4,760 | 4,670 | 4,760 | 107,500 | 1,830.77 |
| 2004-10-27 | 4,640 | 4,710 | 4,630 | 4,670 | 50,700 | 1,796.15 |
| 2004-10-26 | 4,620 | 4,690 | 4,600 | 4,690 | 106,000 | 1,803.85 |
| 2004-10-25 | 4,720 | 4,730 | 4,660 | 4,690 | 105,700 | 1,803.85 |
| 2004-10-22 | 4,740 | 4,780 | 4,700 | 4,780 | 54,500 | 1,838.46 |
| 2004-10-21 | 4,710 | 4,740 | 4,680 | 4,720 | 62,500 | 1,815.38 |
| 2004-10-20 | 4,730 | 4,750 | 4,710 | 4,740 | 46,800 | 1,823.08 |
| 2004-10-19 | 4,750 | 4,820 | 4,750 | 4,780 | 89,400 | 1,838.46 |
| 2004-10-18 | 4,660 | 4,740 | 4,660 | 4,740 | 55,300 | 1,823.08 |
| 2004-10-15 | 4,690 | 4,720 | 4,660 | 4,680 | 169,600 | 1,800 |
| 2004-10-14 | 4,790 | 4,790 | 4,710 | 4,740 | 111,800 | 1,823.08 |
| 2004-10-13 | 4,830 | 4,840 | 4,800 | 4,800 | 69,400 | 1,846.15 |
| 2004-10-12 | 4,860 | 4,880 | 4,820 | 4,820 | 42,200 | 1,853.85 |
| 2004-10-08 | 4,890 | 4,900 | 4,860 | 4,890 | 34,900 | 1,880.77 |
| 2004-10-07 | 4,930 | 4,930 | 4,870 | 4,890 | 74,700 | 1,880.77 |
| 2004-10-06 | 4,860 | 4,910 | 4,850 | 4,910 | 63,700 | 1,888.46 |
| 2004-10-05 | 4,830 | 4,880 | 4,830 | 4,880 | 71,000 | 1,876.92 |
| 2004-10-04 | 4,860 | 4,870 | 4,830 | 4,830 | 88,700 | 1,857.69 |
| 2004-10-01 | 4,830 | 4,840 | 4,790 | 4,840 | 86,400 | 1,861.54 |
| 2004-09-30 | 4,800 | 4,830 | 4,760 | 4,810 | 127,000 | 1,850 |
| 2004-09-29 | 4,770 | 4,800 | 4,750 | 4,760 | 118,800 | 1,830.77 |
| 2004-09-28 | 4,700 | 4,750 | 4,680 | 4,740 | 122,300 | 1,823.08 |
| 2004-09-27 | 4,750 | 4,770 | 4,680 | 4,700 | 95,600 | 1,807.69 |
| 2004-09-24 | 4,760 | 4,760 | 4,680 | 4,720 | 103,000 | 1,815.38 |
| 2004-09-22 | 4,790 | 4,800 | 4,680 | 4,750 | 90,200 | 1,826.92 |
| 2004-09-21 | 4,820 | 4,840 | 4,730 | 4,760 | 170,400 | 1,830.77 |
| 2004-09-17 | 4,810 | 4,850 | 4,780 | 4,810 | 89,800 | 1,850 |
| 2004-09-16 | 4,800 | 4,840 | 4,760 | 4,790 | 132,500 | 1,842.31 |
| 2004-09-15 | 4,830 | 4,850 | 4,810 | 4,820 | 72,500 | 1,853.85 |
| 2004-09-14 | 4,830 | 4,870 | 4,770 | 4,800 | 246,300 | 1,846.15 |
| 2004-09-13 | 4,920 | 4,920 | 4,850 | 4,880 | 81,700 | 1,876.92 |
| 2004-09-10 | 4,950 | 4,970 | 4,860 | 4,880 | 144,300 | 1,876.92 |
| 2004-09-09 | 5,030 | 5,040 | 4,950 | 4,950 | 120,400 | 1,903.85 |
| 2004-09-08 | 5,000 | 5,040 | 4,980 | 5,030 | 198,700 | 1,934.62 |
| 2004-09-07 | 4,930 | 4,960 | 4,920 | 4,960 | 62,600 | 1,907.69 |
| 2004-09-06 | 4,910 | 4,940 | 4,910 | 4,920 | 83,200 | 1,892.31 |
| 2004-09-03 | 5,000 | 5,000 | 4,870 | 4,890 | 182,600 | 1,880.77 |
| 2004-09-02 | 4,930 | 5,010 | 4,910 | 5,000 | 271,100 | 1,923.08 |
| 2004-09-01 | 4,770 | 4,960 | 4,770 | 4,880 | 257,600 | 1,876.92 |
| 2004-08-31 | 4,820 | 4,820 | 4,710 | 4,720 | 106,800 | 1,815.38 |
| 2004-08-30 | 4,890 | 4,910 | 4,790 | 4,790 | 100,300 | 1,842.31 |
| 2004-08-27 | 4,860 | 4,920 | 4,860 | 4,880 | 242,200 | 1,876.92 |
| 2004-08-26 | 4,830 | 4,870 | 4,820 | 4,850 | 111,100 | 1,865.38 |
| 2004-08-25 | 4,700 | 4,830 | 4,700 | 4,800 | 213,200 | 1,846.15 |
| 2004-08-24 | 4,760 | 4,780 | 4,720 | 4,740 | 123,100 | 1,823.08 |
| 2004-08-23 | 4,830 | 4,830 | 4,750 | 4,780 | 125,800 | 1,838.46 |
| 2004-08-20 | 4,820 | 4,840 | 4,780 | 4,790 | 158,100 | 1,842.31 |
| 2004-08-19 | 4,880 | 4,880 | 4,810 | 4,850 | 95,000 | 1,865.38 |
| 2004-08-18 | 4,880 | 4,880 | 4,820 | 4,840 | 45,500 | 1,861.54 |
| 2004-08-17 | 4,870 | 4,890 | 4,820 | 4,830 | 34,100 | 1,857.69 |
| 2004-08-16 | 4,930 | 4,950 | 4,770 | 4,820 | 134,600 | 1,853.85 |
| 2004-08-13 | 5,000 | 5,030 | 4,870 | 4,890 | 131,200 | 1,880.77 |
| 2004-08-12 | 5,070 | 5,090 | 5,040 | 5,060 | 62,900 | 1,946.15 |
| 2004-08-11 | 5,040 | 5,060 | 5,010 | 5,040 | 114,400 | 1,938.46 |
| 2004-08-10 | 5,000 | 5,060 | 5,000 | 5,050 | 77,100 | 1,942.31 |
| 2004-08-09 | 5,010 | 5,050 | 4,950 | 5,050 | 63,900 | 1,942.31 |
| 2004-08-06 | 5,100 | 5,100 | 5,010 | 5,060 | 118,400 | 1,946.15 |
| 2004-08-05 | 5,090 | 5,200 | 5,060 | 5,100 | 102,800 | 1,961.54 |
| 2004-08-04 | 5,080 | 5,120 | 5,020 | 5,080 | 154,500 | 1,953.85 |
| 2004-08-03 | 5,150 | 5,170 | 5,070 | 5,140 | 94,200 | 1,976.92 |
| 2004-08-02 | 5,200 | 5,200 | 5,100 | 5,150 | 107,900 | 1,980.77 |
| 2004-07-30 | 5,200 | 5,220 | 5,140 | 5,200 | 81,200 | 2,000 |
| 2004-07-29 | 5,170 | 5,190 | 5,080 | 5,190 | 77,800 | 1,996.15 |
| 2004-07-28 | 5,180 | 5,220 | 5,160 | 5,160 | 74,000 | 1,984.62 |
| 2004-07-27 | 5,200 | 5,200 | 5,050 | 5,100 | 140,900 | 1,961.54 |
| 2004-07-26 | 5,250 | 5,280 | 5,210 | 5,210 | 38,500 | 2,003.85 |
| 2004-07-23 | 5,280 | 5,290 | 5,230 | 5,280 | 57,000 | 2,030.77 |
| 2004-07-22 | 5,310 | 5,320 | 5,240 | 5,300 | 67,600 | 2,038.46 |
| 2004-07-21 | 5,350 | 5,360 | 5,280 | 5,310 | 94,600 | 2,042.31 |
| 2004-07-20 | 5,330 | 5,360 | 5,300 | 5,340 | 120,800 | 2,053.85 |
| 2004-07-16 | 5,260 | 5,330 | 5,220 | 5,300 | 184,300 | 2,038.46 |
| 2004-07-15 | 5,250 | 5,260 | 5,200 | 5,210 | 139,300 | 2,003.85 |
| 2004-07-14 | 5,420 | 5,420 | 5,240 | 5,260 | 149,900 | 2,023.08 |
| 2004-07-13 | 5,450 | 5,460 | 5,400 | 5,410 | 108,000 | 2,080.77 |
| 2004-07-12 | 5,450 | 5,490 | 5,410 | 5,450 | 203,700 | 2,096.15 |
| 2004-07-09 | 5,250 | 5,520 | 5,240 | 5,410 | 594,600 | 2,080.77 |
| 2004-07-08 | 5,140 | 5,220 | 5,100 | 5,190 | 169,600 | 1,996.15 |
| 2004-07-07 | 5,010 | 5,180 | 4,910 | 5,130 | 282,400 | 1,973.08 |
| 2004-07-06 | 5,070 | 5,120 | 5,010 | 5,010 | 121,900 | 1,926.92 |
| 2004-07-05 | 5,150 | 5,160 | 5,050 | 5,060 | 120,600 | 1,946.15 |
| 2004-07-02 | 5,250 | 5,250 | 5,170 | 5,180 | 101,600 | 1,992.31 |
| 2004-07-01 | 5,250 | 5,390 | 5,250 | 5,300 | 246,800 | 2,038.46 |
| 2004-06-30 | 5,100 | 5,170 | 5,080 | 5,170 | 129,900 | 1,988.46 |
| 2004-06-29 | 5,110 | 5,180 | 5,080 | 5,140 | 190,500 | 1,976.92 |
| 2004-06-28 | 5,100 | 5,240 | 5,100 | 5,240 | 357,900 | 2,015.38 |
| 2004-06-25 | 5,220 | 5,220 | 5,130 | 5,190 | 146,200 | 1,996.15 |
| 2004-06-24 | 5,160 | 5,300 | 5,140 | 5,210 | 319,600 | 2,003.85 |
| 2004-06-23 | 5,110 | 5,150 | 5,070 | 5,150 | 287,500 | 1,980.77 |
| 2004-06-22 | 4,930 | 5,140 | 4,930 | 5,110 | 572,300 | 1,965.38 |
| 2004-06-21 | 4,840 | 4,890 | 4,830 | 4,840 | 132,100 | 1,861.54 |
| 2004-06-18 | 4,830 | 4,840 | 4,800 | 4,840 | 96,900 | 1,861.54 |
| 2004-06-17 | 4,830 | 4,830 | 4,800 | 4,820 | 48,400 | 1,853.85 |
| 2004-06-16 | 4,760 | 4,830 | 4,750 | 4,830 | 126,900 | 1,857.69 |
| 2004-06-15 | 4,790 | 4,810 | 4,760 | 4,760 | 57,500 | 1,830.77 |
| 2004-06-14 | 4,760 | 4,810 | 4,730 | 4,780 | 110,800 | 1,838.46 |
| 2004-06-11 | 4,790 | 4,790 | 4,710 | 4,750 | 149,500 | 1,826.92 |
| 2004-06-10 | 4,770 | 4,770 | 4,720 | 4,740 | 151,200 | 1,823.08 |
| 2004-06-09 | 4,780 | 4,790 | 4,760 | 4,760 | 33,500 | 1,830.77 |
| 2004-06-08 | 4,760 | 4,780 | 4,750 | 4,750 | 50,800 | 1,826.92 |
| 2004-06-07 | 4,750 | 4,790 | 4,740 | 4,790 | 67,500 | 1,842.31 |
| 2004-06-04 | 4,710 | 4,760 | 4,710 | 4,740 | 51,500 | 1,823.08 |
| 2004-06-03 | 4,750 | 4,760 | 4,700 | 4,760 | 91,100 | 1,830.77 |
| 2004-06-02 | 4,770 | 4,770 | 4,700 | 4,700 | 60,300 | 1,807.69 |
| 2004-06-01 | 4,690 | 4,720 | 4,680 | 4,720 | 46,600 | 1,815.38 |
| 2004-05-31 | 4,690 | 4,710 | 4,630 | 4,640 | 40,300 | 1,784.62 |
| 2004-05-28 | 4,690 | 4,780 | 4,660 | 4,750 | 100,100 | 1,826.92 |
| 2004-05-27 | 4,680 | 4,700 | 4,650 | 4,660 | 51,000 | 1,792.31 |
| 2004-05-26 | 4,630 | 4,730 | 4,620 | 4,700 | 89,300 | 1,807.69 |
| 2004-05-25 | 4,590 | 4,590 | 4,540 | 4,570 | 45,800 | 1,757.69 |
| 2004-05-24 | 4,570 | 4,600 | 4,570 | 4,580 | 36,600 | 1,761.54 |
| 2004-05-21 | 4,600 | 4,630 | 4,540 | 4,620 | 74,800 | 1,776.92 |
| 2004-05-20 | 4,490 | 4,630 | 4,440 | 4,590 | 146,300 | 1,765.38 |
| 2004-05-19 | 4,440 | 4,440 | 4,390 | 4,430 | 33,300 | 1,703.85 |
| 2004-05-18 | 4,360 | 4,410 | 4,320 | 4,360 | 111,500 | 1,676.92 |
| 2004-05-17 | 4,510 | 4,530 | 4,310 | 4,330 | 85,900 | 1,665.38 |
| 2004-05-14 | 4,430 | 4,590 | 4,430 | 4,510 | 125,400 | 1,734.62 |
| 2004-05-13 | 4,520 | 4,550 | 4,460 | 4,480 | 66,100 | 1,723.08 |
| 2004-05-12 | 4,620 | 4,620 | 4,410 | 4,510 | 91,100 | 1,734.62 |
| 2004-05-11 | 4,420 | 4,520 | 4,380 | 4,470 | 121,600 | 1,719.23 |
| 2004-05-10 | 4,640 | 4,640 | 4,400 | 4,400 | 118,400 | 1,692.31 |
| 2004-05-07 | 4,640 | 4,660 | 4,620 | 4,620 | 84,400 | 1,776.92 |
| 2004-05-06 | 4,660 | 4,710 | 4,620 | 4,620 | 78,200 | 1,776.92 |
| 2004-04-30 | 4,730 | 4,740 | 4,670 | 4,710 | 72,800 | 1,811.54 |
| 2004-04-28 | 4,710 | 4,770 | 4,710 | 4,740 | 80,700 | 1,823.08 |
| 2004-04-27 | 4,720 | 4,740 | 4,700 | 4,720 | 58,000 | 1,815.38 |
| 2004-04-26 | 4,710 | 4,750 | 4,670 | 4,730 | 94,000 | 1,819.23 |
| 2004-04-23 | 4,750 | 4,780 | 4,740 | 4,770 | 180,000 | 1,834.62 |
| 2004-04-22 | 4,760 | 4,770 | 4,710 | 4,730 | 155,400 | 1,819.23 |
| 2004-04-21 | 4,800 | 4,800 | 4,720 | 4,760 | 161,100 | 1,830.77 |
| 2004-04-20 | 4,830 | 4,830 | 4,770 | 4,800 | 117,700 | 1,846.15 |
| 2004-04-19 | 4,840 | 4,840 | 4,800 | 4,810 | 132,100 | 1,850 |
| 2004-04-16 | 4,790 | 4,830 | 4,780 | 4,790 | 125,400 | 1,842.31 |
| 2004-04-15 | 4,830 | 4,840 | 4,750 | 4,760 | 118,700 | 1,830.77 |
| 2004-04-14 | 4,840 | 4,850 | 4,810 | 4,850 | 114,200 | 1,865.38 |
| 2004-04-13 | 4,840 | 4,860 | 4,810 | 4,820 | 104,700 | 1,853.85 |
| 2004-04-12 | 4,860 | 4,870 | 4,820 | 4,860 | 90,100 | 1,869.23 |
| 2004-04-09 | 4,850 | 4,860 | 4,800 | 4,850 | 122,500 | 1,865.38 |
| 2004-04-08 | 4,790 | 4,870 | 4,780 | 4,850 | 210,200 | 1,865.38 |
| 2004-04-07 | 4,780 | 4,790 | 4,770 | 4,780 | 48,200 | 1,838.46 |
| 2004-04-06 | 4,770 | 4,810 | 4,760 | 4,780 | 110,900 | 1,838.46 |
| 2004-04-05 | 4,810 | 4,810 | 4,770 | 4,780 | 98,600 | 1,838.46 |
| 2004-04-02 | 4,790 | 4,800 | 4,750 | 4,760 | 136,900 | 1,830.77 |
| 2004-04-01 | 4,710 | 4,800 | 4,690 | 4,770 | 245,800 | 1,834.62 |
| 2004-03-31 | 4,670 | 4,690 | 4,630 | 4,660 | 139,000 | 1,792.31 |
| 2004-03-30 | 4,710 | 4,730 | 4,640 | 4,660 | 317,700 | 1,792.31 |
| 2004-03-29 | 4,620 | 4,680 | 4,620 | 4,660 | 145,600 | 1,792.31 |
| 2004-03-26 | 4,600 | 4,620 | 4,570 | 4,590 | 170,500 | 1,765.38 |
| 2004-03-25 | 4,500 | 4,540 | 4,490 | 4,540 | 163,900 | 1,746.15 |
| 2004-03-24 | 4,490 | 4,490 | 4,440 | 4,460 | 69,000 | 1,715.38 |
| 2004-03-23 | 4,470 | 4,480 | 4,440 | 4,480 | 77,700 | 1,723.08 |
| 2004-03-22 | 4,470 | 4,500 | 4,450 | 4,460 | 77,500 | 1,715.38 |
| 2004-03-19 | 4,500 | 4,510 | 4,430 | 4,430 | 79,600 | 1,703.85 |
| 2004-03-18 | 4,540 | 4,550 | 4,490 | 4,510 | 151,400 | 1,734.62 |
| 2004-03-17 | 4,420 | 4,500 | 4,410 | 4,490 | 209,700 | 1,726.92 |
| 2004-03-16 | 4,350 | 4,390 | 4,320 | 4,370 | 131,000 | 1,680.77 |
| 2004-03-15 | 4,440 | 4,440 | 4,380 | 4,400 | 78,400 | 1,692.31 |
| 2004-03-12 | 4,350 | 4,420 | 4,350 | 4,400 | 95,600 | 1,692.31 |
| 2004-03-11 | 4,410 | 4,420 | 4,380 | 4,390 | 130,600 | 1,688.46 |
| 2004-03-10 | 4,500 | 4,500 | 4,430 | 4,450 | 102,400 | 1,711.54 |
| 2004-03-09 | 4,440 | 4,490 | 4,440 | 4,490 | 74,300 | 1,726.92 |
| 2004-03-08 | 4,500 | 4,510 | 4,470 | 4,490 | 172,100 | 1,726.92 |
| 2004-03-05 | 4,500 | 4,500 | 4,470 | 4,490 | 153,000 | 1,726.92 |
| 2004-03-04 | 4,370 | 4,530 | 4,360 | 4,510 | 355,100 | 1,734.62 |
| 2004-03-03 | 4,370 | 4,370 | 4,320 | 4,320 | 199,000 | 1,661.54 |
| 2004-03-02 | 4,400 | 4,400 | 4,330 | 4,370 | 157,600 | 1,680.77 |
| 2004-03-01 | 4,370 | 4,420 | 4,330 | 4,380 | 214,100 | 1,684.62 |
| 2004-02-27 | 4,270 | 4,320 | 4,270 | 4,320 | 116,400 | 1,661.54 |
| 2004-02-26 | 4,300 | 4,310 | 4,280 | 4,290 | 85,200 | 1,650 |
| 2004-02-25 | 4,300 | 4,310 | 4,280 | 4,290 | 69,400 | 1,650 |
| 2004-02-24 | 4,440 | 4,450 | 4,310 | 4,310 | 117,900 | 1,657.69 |
| 2004-02-23 | 4,380 | 4,420 | 4,360 | 4,410 | 224,200 | 1,696.15 |
| 2004-02-20 | 4,370 | 4,370 | 4,330 | 4,330 | 49,500 | 1,665.38 |
| 2004-02-19 | 4,330 | 4,350 | 4,290 | 4,320 | 65,800 | 1,661.54 |
| 2004-02-18 | 4,330 | 4,350 | 4,300 | 4,300 | 47,000 | 1,653.85 |
| 2004-02-17 | 4,320 | 4,320 | 4,300 | 4,320 | 29,600 | 1,661.54 |
| 2004-02-16 | 4,340 | 4,350 | 4,280 | 4,280 | 42,300 | 1,646.15 |
| 2004-02-13 | 4,320 | 4,340 | 4,280 | 4,310 | 38,700 | 1,657.69 |
| 2004-02-12 | 4,320 | 4,340 | 4,290 | 4,300 | 86,500 | 1,653.85 |
| 2004-02-10 | 4,300 | 4,320 | 4,290 | 4,290 | 86,100 | 1,650 |
| 2004-02-09 | 4,320 | 4,320 | 4,230 | 4,250 | 94,700 | 1,634.62 |
| 2004-02-06 | 4,350 | 4,350 | 4,220 | 4,290 | 96,900 | 1,650 |
| 2004-02-05 | 4,350 | 4,370 | 4,330 | 4,350 | 76,800 | 1,673.08 |
| 2004-02-04 | 4,370 | 4,380 | 4,310 | 4,310 | 61,400 | 1,657.69 |
| 2004-02-03 | 4,360 | 4,390 | 4,340 | 4,370 | 72,100 | 1,680.77 |
| 2004-02-02 | 4,370 | 4,390 | 4,300 | 4,320 | 169,400 | 1,661.54 |
| 2004-01-30 | 4,320 | 4,420 | 4,320 | 4,350 | 256,100 | 1,673.08 |
| 2004-01-29 | 4,300 | 4,360 | 4,240 | 4,300 | 236,100 | 1,653.85 |
| 2004-01-28 | 4,380 | 4,380 | 4,270 | 4,280 | 196,400 | 1,646.15 |
| 2004-01-27 | 4,430 | 4,440 | 4,370 | 4,380 | 77,200 | 1,684.62 |
| 2004-01-26 | 4,470 | 4,500 | 4,390 | 4,430 | 161,900 | 1,703.85 |
| 2004-01-23 | 4,510 | 4,530 | 4,490 | 4,490 | 78,100 | 1,726.92 |
| 2004-01-22 | 4,490 | 4,510 | 4,470 | 4,490 | 88,400 | 1,726.92 |
| 2004-01-21 | 4,500 | 4,570 | 4,460 | 4,460 | 123,600 | 1,715.38 |
| 2004-01-20 | 4,510 | 4,550 | 4,500 | 4,500 | 42,800 | 1,730.77 |
| 2004-01-19 | 4,520 | 4,540 | 4,510 | 4,510 | 43,800 | 1,734.62 |
| 2004-01-16 | 4,510 | 4,560 | 4,500 | 4,530 | 56,200 | 1,742.31 |
| 2004-01-15 | 4,520 | 4,550 | 4,510 | 4,540 | 72,500 | 1,746.15 |
| 2004-01-14 | 4,620 | 4,620 | 4,530 | 4,570 | 67,800 | 1,757.69 |
| 2004-01-13 | 4,590 | 4,600 | 4,530 | 4,600 | 74,500 | 1,769.23 |
| 2004-01-09 | 4,550 | 4,570 | 4,470 | 4,520 | 151,600 | 1,738.46 |
| 2004-01-08 | 4,620 | 4,620 | 4,560 | 4,600 | 43,300 | 1,769.23 |
| 2004-01-07 | 4,590 | 4,610 | 4,560 | 4,610 | 37,600 | 1,773.08 |
| 2004-01-06 | 4,670 | 4,670 | 4,550 | 4,580 | 47,900 | 1,761.54 |
| 2004-01-05 | 4,630 | 4,690 | 4,630 | 4,640 | 31,000 | 1,784.62 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
