2810 ハウス食品グループ本社(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 | 1,466 | 1,480 | 1,466 | 1,480 | 25,500 | 1,480 |
| 2004-12-29 | 1,462 | 1,475 | 1,458 | 1,458 | 41,700 | 1,458 |
| 2004-12-28 | 1,475 | 1,476 | 1,447 | 1,457 | 97,300 | 1,457 |
| 2004-12-27 | 1,469 | 1,474 | 1,456 | 1,469 | 122,500 | 1,469 |
| 2004-12-24 | 1,445 | 1,461 | 1,444 | 1,450 | 156,800 | 1,450 |
| 2004-12-22 | 1,430 | 1,444 | 1,430 | 1,436 | 109,600 | 1,436 |
| 2004-12-21 | 1,430 | 1,444 | 1,426 | 1,427 | 220,700 | 1,427 |
| 2004-12-20 | 1,430 | 1,433 | 1,420 | 1,420 | 193,000 | 1,420 |
| 2004-12-17 | 1,431 | 1,447 | 1,430 | 1,432 | 127,000 | 1,432 |
| 2004-12-16 | 1,442 | 1,442 | 1,426 | 1,430 | 135,300 | 1,430 |
| 2004-12-15 | 1,427 | 1,448 | 1,427 | 1,444 | 135,500 | 1,444 |
| 2004-12-14 | 1,412 | 1,440 | 1,411 | 1,440 | 193,600 | 1,440 |
| 2004-12-13 | 1,443 | 1,447 | 1,427 | 1,432 | 294,100 | 1,432 |
| 2004-12-10 | 1,403 | 1,426 | 1,403 | 1,423 | 278,300 | 1,423 |
| 2004-12-09 | 1,435 | 1,435 | 1,393 | 1,411 | 199,000 | 1,411 |
| 2004-12-08 | 1,441 | 1,444 | 1,426 | 1,427 | 192,200 | 1,427 |
| 2004-12-07 | 1,452 | 1,454 | 1,433 | 1,440 | 174,500 | 1,440 |
| 2004-12-06 | 1,461 | 1,463 | 1,451 | 1,451 | 80,600 | 1,451 |
| 2004-12-03 | 1,451 | 1,470 | 1,451 | 1,462 | 141,800 | 1,462 |
| 2004-12-02 | 1,449 | 1,468 | 1,445 | 1,466 | 240,400 | 1,466 |
| 2004-12-01 | 1,467 | 1,467 | 1,445 | 1,449 | 165,200 | 1,449 |
| 2004-11-30 | 1,478 | 1,478 | 1,455 | 1,467 | 175,400 | 1,467 |
| 2004-11-29 | 1,451 | 1,465 | 1,446 | 1,461 | 147,600 | 1,461 |
| 2004-11-26 | 1,470 | 1,470 | 1,442 | 1,442 | 157,900 | 1,442 |
| 2004-11-25 | 1,472 | 1,475 | 1,448 | 1,468 | 204,800 | 1,468 |
| 2004-11-24 | 1,458 | 1,470 | 1,454 | 1,462 | 159,100 | 1,462 |
| 2004-11-22 | 1,472 | 1,472 | 1,441 | 1,449 | 227,200 | 1,449 |
| 2004-11-19 | 1,489 | 1,489 | 1,474 | 1,480 | 163,800 | 1,480 |
| 2004-11-18 | 1,502 | 1,505 | 1,486 | 1,489 | 240,800 | 1,489 |
| 2004-11-17 | 1,517 | 1,520 | 1,500 | 1,501 | 260,300 | 1,501 |
| 2004-11-16 | 1,530 | 1,542 | 1,522 | 1,525 | 129,000 | 1,525 |
| 2004-11-15 | 1,524 | 1,543 | 1,524 | 1,543 | 219,000 | 1,543 |
| 2004-11-12 | 1,503 | 1,526 | 1,503 | 1,523 | 100,700 | 1,523 |
| 2004-11-11 | 1,550 | 1,550 | 1,522 | 1,522 | 258,400 | 1,522 |
| 2004-11-10 | 1,543 | 1,543 | 1,530 | 1,536 | 180,000 | 1,536 |
| 2004-11-09 | 1,545 | 1,546 | 1,540 | 1,542 | 205,400 | 1,542 |
| 2004-11-08 | 1,550 | 1,550 | 1,528 | 1,544 | 266,700 | 1,544 |
| 2004-11-05 | 1,538 | 1,553 | 1,530 | 1,550 | 386,000 | 1,550 |
| 2004-11-04 | 1,522 | 1,540 | 1,494 | 1,519 | 355,000 | 1,519 |
| 2004-11-02 | 1,492 | 1,536 | 1,492 | 1,532 | 317,900 | 1,532 |
| 2004-11-01 | 1,450 | 1,494 | 1,450 | 1,491 | 209,200 | 1,491 |
| 2004-10-29 | 1,441 | 1,456 | 1,440 | 1,452 | 85,900 | 1,452 |
| 2004-10-28 | 1,448 | 1,455 | 1,440 | 1,447 | 89,200 | 1,447 |
| 2004-10-27 | 1,415 | 1,443 | 1,415 | 1,428 | 69,600 | 1,428 |
| 2004-10-26 | 1,435 | 1,441 | 1,422 | 1,430 | 86,700 | 1,430 |
| 2004-10-25 | 1,456 | 1,456 | 1,421 | 1,447 | 145,700 | 1,447 |
| 2004-10-22 | 1,450 | 1,463 | 1,450 | 1,455 | 93,200 | 1,455 |
| 2004-10-21 | 1,447 | 1,450 | 1,432 | 1,446 | 83,100 | 1,446 |
| 2004-10-20 | 1,440 | 1,448 | 1,431 | 1,440 | 148,400 | 1,440 |
| 2004-10-19 | 1,450 | 1,465 | 1,450 | 1,452 | 98,800 | 1,452 |
| 2004-10-18 | 1,438 | 1,450 | 1,426 | 1,446 | 134,900 | 1,446 |
| 2004-10-15 | 1,453 | 1,453 | 1,421 | 1,437 | 133,600 | 1,437 |
| 2004-10-14 | 1,455 | 1,455 | 1,430 | 1,434 | 87,100 | 1,434 |
| 2004-10-13 | 1,455 | 1,464 | 1,446 | 1,450 | 47,400 | 1,450 |
| 2004-10-12 | 1,477 | 1,478 | 1,441 | 1,451 | 149,300 | 1,451 |
| 2004-10-08 | 1,471 | 1,480 | 1,457 | 1,467 | 96,600 | 1,467 |
| 2004-10-07 | 1,480 | 1,487 | 1,462 | 1,471 | 109,700 | 1,471 |
| 2004-10-06 | 1,482 | 1,498 | 1,482 | 1,490 | 124,300 | 1,490 |
| 2004-10-05 | 1,485 | 1,495 | 1,484 | 1,491 | 96,700 | 1,491 |
| 2004-10-04 | 1,470 | 1,487 | 1,466 | 1,484 | 166,000 | 1,484 |
| 2004-10-01 | 1,475 | 1,482 | 1,469 | 1,475 | 102,600 | 1,475 |
| 2004-09-30 | 1,485 | 1,499 | 1,480 | 1,488 | 160,200 | 1,488 |
| 2004-09-29 | 1,475 | 1,488 | 1,457 | 1,465 | 152,500 | 1,465 |
| 2004-09-28 | 1,441 | 1,457 | 1,434 | 1,455 | 170,200 | 1,455 |
| 2004-09-27 | 1,446 | 1,446 | 1,426 | 1,441 | 93,300 | 1,441 |
| 2004-09-24 | 1,431 | 1,439 | 1,395 | 1,426 | 545,700 | 1,426 |
| 2004-09-22 | 1,473 | 1,473 | 1,450 | 1,460 | 122,400 | 1,460 |
| 2004-09-21 | 1,480 | 1,480 | 1,457 | 1,459 | 74,300 | 1,459 |
| 2004-09-17 | 1,467 | 1,473 | 1,452 | 1,472 | 84,500 | 1,472 |
| 2004-09-16 | 1,465 | 1,476 | 1,464 | 1,465 | 154,900 | 1,465 |
| 2004-09-15 | 1,480 | 1,480 | 1,466 | 1,466 | 138,300 | 1,466 |
| 2004-09-14 | 1,488 | 1,488 | 1,477 | 1,482 | 132,100 | 1,482 |
| 2004-09-13 | 1,473 | 1,488 | 1,473 | 1,485 | 102,700 | 1,485 |
| 2004-09-10 | 1,485 | 1,488 | 1,467 | 1,476 | 377,700 | 1,476 |
| 2004-09-09 | 1,493 | 1,494 | 1,470 | 1,472 | 129,800 | 1,472 |
| 2004-09-08 | 1,473 | 1,482 | 1,471 | 1,477 | 61,700 | 1,477 |
| 2004-09-07 | 1,480 | 1,483 | 1,470 | 1,479 | 90,600 | 1,479 |
| 2004-09-06 | 1,463 | 1,475 | 1,461 | 1,474 | 181,800 | 1,474 |
| 2004-09-03 | 1,470 | 1,480 | 1,467 | 1,467 | 224,800 | 1,467 |
| 2004-09-02 | 1,484 | 1,485 | 1,466 | 1,472 | 104,700 | 1,472 |
| 2004-09-01 | 1,479 | 1,488 | 1,476 | 1,484 | 122,600 | 1,484 |
| 2004-08-31 | 1,481 | 1,483 | 1,461 | 1,464 | 103,900 | 1,464 |
| 2004-08-30 | 1,487 | 1,490 | 1,473 | 1,480 | 82,000 | 1,480 |
| 2004-08-27 | 1,477 | 1,489 | 1,475 | 1,487 | 75,900 | 1,487 |
| 2004-08-26 | 1,489 | 1,500 | 1,470 | 1,476 | 122,800 | 1,476 |
| 2004-08-25 | 1,450 | 1,481 | 1,450 | 1,481 | 128,800 | 1,481 |
| 2004-08-24 | 1,461 | 1,461 | 1,448 | 1,450 | 253,500 | 1,450 |
| 2004-08-23 | 1,463 | 1,468 | 1,451 | 1,466 | 159,800 | 1,466 |
| 2004-08-20 | 1,451 | 1,464 | 1,446 | 1,455 | 272,400 | 1,455 |
| 2004-08-19 | 1,443 | 1,457 | 1,423 | 1,450 | 249,500 | 1,450 |
| 2004-08-18 | 1,432 | 1,456 | 1,406 | 1,423 | 294,200 | 1,423 |
| 2004-08-17 | 1,450 | 1,450 | 1,405 | 1,412 | 265,600 | 1,412 |
| 2004-08-16 | 1,422 | 1,439 | 1,380 | 1,430 | 253,300 | 1,430 |
| 2004-08-13 | 1,450 | 1,453 | 1,430 | 1,430 | 169,600 | 1,430 |
| 2004-08-12 | 1,450 | 1,467 | 1,450 | 1,451 | 58,200 | 1,451 |
| 2004-08-11 | 1,453 | 1,466 | 1,447 | 1,466 | 98,600 | 1,466 |
| 2004-08-10 | 1,455 | 1,458 | 1,443 | 1,452 | 129,100 | 1,452 |
| 2004-08-09 | 1,450 | 1,457 | 1,445 | 1,454 | 75,200 | 1,454 |
| 2004-08-06 | 1,465 | 1,465 | 1,435 | 1,457 | 117,000 | 1,457 |
| 2004-08-05 | 1,459 | 1,471 | 1,450 | 1,459 | 101,300 | 1,459 |
| 2004-08-04 | 1,450 | 1,465 | 1,441 | 1,445 | 193,400 | 1,445 |
| 2004-08-03 | 1,470 | 1,473 | 1,450 | 1,465 | 83,200 | 1,465 |
| 2004-08-02 | 1,470 | 1,480 | 1,451 | 1,468 | 108,100 | 1,468 |
| 2004-07-30 | 1,462 | 1,476 | 1,456 | 1,476 | 177,900 | 1,476 |
| 2004-07-29 | 1,462 | 1,474 | 1,457 | 1,462 | 171,800 | 1,462 |
| 2004-07-28 | 1,486 | 1,503 | 1,477 | 1,477 | 108,100 | 1,477 |
| 2004-07-27 | 1,490 | 1,490 | 1,476 | 1,486 | 121,600 | 1,486 |
| 2004-07-26 | 1,482 | 1,520 | 1,481 | 1,495 | 122,500 | 1,495 |
| 2004-07-23 | 1,520 | 1,530 | 1,503 | 1,512 | 79,800 | 1,512 |
| 2004-07-22 | 1,525 | 1,525 | 1,507 | 1,510 | 127,300 | 1,510 |
| 2004-07-21 | 1,539 | 1,539 | 1,515 | 1,535 | 64,400 | 1,535 |
| 2004-07-20 | 1,520 | 1,543 | 1,505 | 1,539 | 99,300 | 1,539 |
| 2004-07-16 | 1,504 | 1,519 | 1,485 | 1,516 | 182,700 | 1,516 |
| 2004-07-15 | 1,500 | 1,520 | 1,495 | 1,510 | 133,200 | 1,510 |
| 2004-07-14 | 1,545 | 1,571 | 1,512 | 1,512 | 150,700 | 1,512 |
| 2004-07-13 | 1,535 | 1,536 | 1,518 | 1,536 | 116,600 | 1,536 |
| 2004-07-12 | 1,538 | 1,538 | 1,527 | 1,529 | 89,000 | 1,529 |
| 2004-07-09 | 1,485 | 1,520 | 1,485 | 1,517 | 128,000 | 1,517 |
| 2004-07-08 | 1,477 | 1,497 | 1,477 | 1,492 | 94,500 | 1,492 |
| 2004-07-07 | 1,477 | 1,507 | 1,477 | 1,497 | 66,000 | 1,497 |
| 2004-07-06 | 1,530 | 1,530 | 1,495 | 1,495 | 81,000 | 1,495 |
| 2004-07-05 | 1,520 | 1,528 | 1,509 | 1,509 | 91,800 | 1,509 |
| 2004-07-02 | 1,542 | 1,555 | 1,532 | 1,536 | 282,500 | 1,536 |
| 2004-07-01 | 1,560 | 1,560 | 1,534 | 1,542 | 185,100 | 1,542 |
| 2004-06-30 | 1,547 | 1,547 | 1,533 | 1,542 | 186,000 | 1,542 |
| 2004-06-29 | 1,549 | 1,549 | 1,538 | 1,546 | 172,900 | 1,546 |
| 2004-06-28 | 1,530 | 1,555 | 1,530 | 1,550 | 240,400 | 1,550 |
| 2004-06-25 | 1,539 | 1,539 | 1,512 | 1,526 | 154,600 | 1,526 |
| 2004-06-24 | 1,530 | 1,550 | 1,523 | 1,526 | 228,800 | 1,526 |
| 2004-06-23 | 1,500 | 1,515 | 1,488 | 1,509 | 124,500 | 1,509 |
| 2004-06-22 | 1,487 | 1,499 | 1,486 | 1,494 | 63,700 | 1,494 |
| 2004-06-21 | 1,492 | 1,540 | 1,484 | 1,509 | 213,900 | 1,509 |
| 2004-06-18 | 1,476 | 1,476 | 1,447 | 1,452 | 81,400 | 1,452 |
| 2004-06-17 | 1,450 | 1,478 | 1,450 | 1,468 | 61,200 | 1,468 |
| 2004-06-16 | 1,455 | 1,470 | 1,451 | 1,462 | 100,600 | 1,462 |
| 2004-06-15 | 1,460 | 1,460 | 1,444 | 1,446 | 115,400 | 1,446 |
| 2004-06-14 | 1,450 | 1,460 | 1,447 | 1,448 | 131,800 | 1,448 |
| 2004-06-11 | 1,488 | 1,488 | 1,457 | 1,458 | 323,600 | 1,458 |
| 2004-06-10 | 1,474 | 1,475 | 1,452 | 1,466 | 110,500 | 1,466 |
| 2004-06-09 | 1,440 | 1,459 | 1,430 | 1,454 | 119,200 | 1,454 |
| 2004-06-08 | 1,450 | 1,450 | 1,422 | 1,431 | 143,300 | 1,431 |
| 2004-06-07 | 1,399 | 1,434 | 1,397 | 1,425 | 152,300 | 1,425 |
| 2004-06-04 | 1,370 | 1,390 | 1,366 | 1,390 | 138,200 | 1,390 |
| 2004-06-03 | 1,389 | 1,399 | 1,354 | 1,356 | 236,800 | 1,356 |
| 2004-06-02 | 1,414 | 1,414 | 1,381 | 1,382 | 92,400 | 1,382 |
| 2004-06-01 | 1,385 | 1,414 | 1,385 | 1,400 | 98,300 | 1,400 |
| 2004-05-31 | 1,435 | 1,435 | 1,385 | 1,405 | 106,300 | 1,405 |
| 2004-05-28 | 1,417 | 1,450 | 1,416 | 1,420 | 216,100 | 1,420 |
| 2004-05-27 | 1,439 | 1,439 | 1,401 | 1,413 | 165,000 | 1,413 |
| 2004-05-26 | 1,380 | 1,438 | 1,380 | 1,438 | 155,500 | 1,438 |
| 2004-05-25 | 1,395 | 1,395 | 1,360 | 1,378 | 117,300 | 1,378 |
| 2004-05-24 | 1,405 | 1,434 | 1,396 | 1,399 | 154,600 | 1,399 |
| 2004-05-21 | 1,400 | 1,426 | 1,389 | 1,419 | 232,400 | 1,419 |
| 2004-05-20 | 1,376 | 1,403 | 1,347 | 1,388 | 188,500 | 1,388 |
| 2004-05-19 | 1,340 | 1,376 | 1,330 | 1,367 | 237,400 | 1,367 |
| 2004-05-18 | 1,350 | 1,360 | 1,340 | 1,350 | 102,500 | 1,350 |
| 2004-05-17 | 1,374 | 1,384 | 1,360 | 1,361 | 99,600 | 1,361 |
| 2004-05-14 | 1,368 | 1,434 | 1,350 | 1,394 | 156,600 | 1,394 |
| 2004-05-13 | 1,434 | 1,440 | 1,381 | 1,383 | 146,900 | 1,383 |
| 2004-05-12 | 1,361 | 1,399 | 1,361 | 1,394 | 201,600 | 1,394 |
| 2004-05-11 | 1,343 | 1,367 | 1,340 | 1,360 | 245,700 | 1,360 |
| 2004-05-10 | 1,408 | 1,440 | 1,381 | 1,381 | 169,100 | 1,381 |
| 2004-05-07 | 1,473 | 1,480 | 1,431 | 1,431 | 67,400 | 1,431 |
| 2004-05-06 | 1,495 | 1,509 | 1,481 | 1,481 | 274,600 | 1,481 |
| 2004-04-30 | 1,500 | 1,502 | 1,482 | 1,496 | 258,100 | 1,496 |
| 2004-04-28 | 1,528 | 1,545 | 1,500 | 1,500 | 229,700 | 1,500 |
| 2004-04-27 | 1,547 | 1,547 | 1,525 | 1,527 | 154,200 | 1,527 |
| 2004-04-26 | 1,519 | 1,550 | 1,516 | 1,527 | 247,600 | 1,527 |
| 2004-04-23 | 1,497 | 1,520 | 1,494 | 1,516 | 218,000 | 1,516 |
| 2004-04-22 | 1,485 | 1,498 | 1,482 | 1,498 | 211,100 | 1,498 |
| 2004-04-21 | 1,483 | 1,490 | 1,482 | 1,485 | 244,300 | 1,485 |
| 2004-04-20 | 1,480 | 1,490 | 1,479 | 1,483 | 198,000 | 1,483 |
| 2004-04-19 | 1,479 | 1,486 | 1,470 | 1,482 | 162,300 | 1,482 |
| 2004-04-16 | 1,468 | 1,480 | 1,462 | 1,478 | 178,300 | 1,478 |
| 2004-04-15 | 1,470 | 1,479 | 1,443 | 1,460 | 364,900 | 1,460 |
| 2004-04-14 | 1,450 | 1,469 | 1,433 | 1,460 | 388,900 | 1,460 |
| 2004-04-13 | 1,423 | 1,443 | 1,413 | 1,430 | 191,700 | 1,430 |
| 2004-04-12 | 1,404 | 1,406 | 1,381 | 1,383 | 267,600 | 1,383 |
| 2004-04-09 | 1,420 | 1,420 | 1,395 | 1,406 | 110,300 | 1,406 |
| 2004-04-08 | 1,430 | 1,439 | 1,417 | 1,429 | 208,700 | 1,429 |
| 2004-04-07 | 1,443 | 1,443 | 1,420 | 1,424 | 201,000 | 1,424 |
| 2004-04-06 | 1,430 | 1,443 | 1,426 | 1,443 | 255,400 | 1,443 |
| 2004-04-05 | 1,449 | 1,450 | 1,415 | 1,419 | 194,000 | 1,419 |
| 2004-04-02 | 1,401 | 1,457 | 1,401 | 1,434 | 266,300 | 1,434 |
| 2004-04-01 | 1,438 | 1,467 | 1,433 | 1,440 | 350,400 | 1,440 |
| 2004-03-31 | 1,415 | 1,436 | 1,411 | 1,420 | 269,200 | 1,420 |
| 2004-03-30 | 1,400 | 1,417 | 1,390 | 1,411 | 357,100 | 1,411 |
| 2004-03-29 | 1,329 | 1,393 | 1,329 | 1,393 | 152,100 | 1,393 |
| 2004-03-26 | 1,385 | 1,402 | 1,368 | 1,369 | 272,200 | 1,369 |
| 2004-03-25 | 1,393 | 1,405 | 1,366 | 1,385 | 442,200 | 1,385 |
| 2004-03-24 | 1,352 | 1,374 | 1,327 | 1,366 | 304,100 | 1,366 |
| 2004-03-23 | 1,337 | 1,351 | 1,324 | 1,345 | 246,300 | 1,345 |
| 2004-03-22 | 1,332 | 1,338 | 1,318 | 1,332 | 160,400 | 1,332 |
| 2004-03-19 | 1,325 | 1,330 | 1,308 | 1,311 | 125,400 | 1,311 |
| 2004-03-18 | 1,320 | 1,327 | 1,315 | 1,321 | 114,400 | 1,321 |
| 2004-03-17 | 1,301 | 1,319 | 1,301 | 1,313 | 153,500 | 1,313 |
| 2004-03-16 | 1,309 | 1,315 | 1,296 | 1,304 | 174,700 | 1,304 |
| 2004-03-15 | 1,329 | 1,329 | 1,311 | 1,311 | 104,200 | 1,311 |
| 2004-03-12 | 1,313 | 1,330 | 1,310 | 1,314 | 213,400 | 1,314 |
| 2004-03-11 | 1,337 | 1,342 | 1,332 | 1,333 | 161,800 | 1,333 |
| 2004-03-10 | 1,347 | 1,349 | 1,337 | 1,338 | 141,700 | 1,338 |
| 2004-03-09 | 1,340 | 1,345 | 1,335 | 1,343 | 91,900 | 1,343 |
| 2004-03-08 | 1,344 | 1,349 | 1,332 | 1,339 | 170,100 | 1,339 |
| 2004-03-05 | 1,334 | 1,340 | 1,319 | 1,339 | 257,700 | 1,339 |
| 2004-03-04 | 1,320 | 1,334 | 1,312 | 1,333 | 103,900 | 1,333 |
| 2004-03-03 | 1,318 | 1,328 | 1,310 | 1,315 | 164,000 | 1,315 |
| 2004-03-02 | 1,298 | 1,308 | 1,275 | 1,307 | 231,000 | 1,307 |
| 2004-03-01 | 1,288 | 1,305 | 1,286 | 1,297 | 192,600 | 1,297 |
| 2004-02-27 | 1,260 | 1,288 | 1,255 | 1,288 | 126,400 | 1,288 |
| 2004-02-26 | 1,264 | 1,264 | 1,251 | 1,258 | 96,000 | 1,258 |
| 2004-02-25 | 1,237 | 1,255 | 1,231 | 1,253 | 100,800 | 1,253 |
| 2004-02-24 | 1,240 | 1,241 | 1,230 | 1,231 | 183,100 | 1,231 |
| 2004-02-23 | 1,259 | 1,279 | 1,230 | 1,241 | 313,200 | 1,241 |
| 2004-02-20 | 1,280 | 1,281 | 1,277 | 1,279 | 144,600 | 1,279 |
| 2004-02-19 | 1,265 | 1,282 | 1,264 | 1,277 | 181,000 | 1,277 |
| 2004-02-18 | 1,250 | 1,270 | 1,249 | 1,263 | 239,400 | 1,263 |
| 2004-02-17 | 1,229 | 1,246 | 1,229 | 1,241 | 62,800 | 1,241 |
| 2004-02-16 | 1,255 | 1,255 | 1,228 | 1,228 | 144,700 | 1,228 |
| 2004-02-13 | 1,250 | 1,262 | 1,241 | 1,254 | 203,500 | 1,254 |
| 2004-02-12 | 1,234 | 1,255 | 1,229 | 1,247 | 214,100 | 1,247 |
| 2004-02-10 | 1,226 | 1,233 | 1,222 | 1,225 | 108,400 | 1,225 |
| 2004-02-09 | 1,229 | 1,230 | 1,217 | 1,218 | 86,700 | 1,218 |
| 2004-02-06 | 1,222 | 1,232 | 1,214 | 1,225 | 168,600 | 1,225 |
| 2004-02-05 | 1,207 | 1,226 | 1,205 | 1,210 | 73,200 | 1,210 |
| 2004-02-04 | 1,235 | 1,235 | 1,203 | 1,206 | 97,900 | 1,206 |
| 2004-02-03 | 1,214 | 1,225 | 1,194 | 1,219 | 147,400 | 1,219 |
| 2004-02-02 | 1,208 | 1,215 | 1,197 | 1,206 | 74,000 | 1,206 |
| 2004-01-30 | 1,200 | 1,209 | 1,192 | 1,195 | 171,100 | 1,195 |
| 2004-01-29 | 1,210 | 1,210 | 1,198 | 1,210 | 144,800 | 1,210 |
| 2004-01-28 | 1,206 | 1,209 | 1,193 | 1,202 | 126,000 | 1,202 |
| 2004-01-27 | 1,206 | 1,211 | 1,192 | 1,192 | 97,900 | 1,192 |
| 2004-01-26 | 1,219 | 1,219 | 1,203 | 1,204 | 106,400 | 1,204 |
| 2004-01-23 | 1,192 | 1,214 | 1,190 | 1,209 | 122,900 | 1,209 |
| 2004-01-22 | 1,200 | 1,200 | 1,185 | 1,188 | 170,100 | 1,188 |
| 2004-01-21 | 1,201 | 1,201 | 1,200 | 1,200 | 156,000 | 1,200 |
| 2004-01-20 | 1,205 | 1,215 | 1,196 | 1,200 | 73,000 | 1,200 |
| 2004-01-19 | 1,197 | 1,203 | 1,194 | 1,194 | 107,500 | 1,194 |
| 2004-01-16 | 1,176 | 1,200 | 1,170 | 1,197 | 261,400 | 1,197 |
| 2004-01-15 | 1,195 | 1,203 | 1,184 | 1,184 | 137,200 | 1,184 |
| 2004-01-14 | 1,200 | 1,207 | 1,191 | 1,203 | 160,300 | 1,203 |
| 2004-01-13 | 1,239 | 1,239 | 1,203 | 1,212 | 155,100 | 1,212 |
| 2004-01-09 | 1,218 | 1,239 | 1,218 | 1,230 | 100,500 | 1,230 |
| 2004-01-08 | 1,219 | 1,246 | 1,218 | 1,233 | 141,200 | 1,233 |
| 2004-01-07 | 1,220 | 1,237 | 1,211 | 1,233 | 116,400 | 1,233 |
| 2004-01-06 | 1,231 | 1,249 | 1,225 | 1,236 | 112,400 | 1,236 |
| 2004-01-05 | 1,218 | 1,241 | 1,217 | 1,230 | 40,300 | 1,230 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
