7203 トヨタ自動車(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 | 4,150 | 4,170 | 4,140 | 4,170 | 2,148,600 | 834 |
| 2004-12-29 | 4,160 | 4,170 | 4,130 | 4,130 | 3,155,800 | 826 |
| 2004-12-28 | 4,100 | 4,120 | 4,090 | 4,120 | 2,995,100 | 824 |
| 2004-12-27 | 4,130 | 4,150 | 4,120 | 4,140 | 2,480,400 | 828 |
| 2004-12-24 | 4,100 | 4,130 | 4,100 | 4,120 | 3,902,300 | 824 |
| 2004-12-22 | 4,070 | 4,090 | 4,060 | 4,060 | 3,563,600 | 812 |
| 2004-12-21 | 4,040 | 4,080 | 4,030 | 4,040 | 4,618,100 | 808 |
| 2004-12-20 | 4,030 | 4,040 | 4,010 | 4,020 | 3,918,800 | 804 |
| 2004-12-17 | 4,010 | 4,070 | 4,000 | 4,040 | 4,351,400 | 808 |
| 2004-12-16 | 4,000 | 4,030 | 3,980 | 4,000 | 5,636,100 | 800 |
| 2004-12-15 | 4,030 | 4,050 | 4,020 | 4,030 | 7,185,900 | 806 |
| 2004-12-14 | 3,950 | 4,000 | 3,930 | 3,990 | 10,195,300 | 798 |
| 2004-12-13 | 3,890 | 3,920 | 3,880 | 3,900 | 8,360,800 | 780 |
| 2004-12-10 | 3,830 | 3,860 | 3,830 | 3,850 | 13,889,000 | 770 |
| 2004-12-09 | 3,900 | 3,910 | 3,850 | 3,880 | 7,314,000 | 776 |
| 2004-12-08 | 3,810 | 3,890 | 3,800 | 3,880 | 5,787,800 | 776 |
| 2004-12-07 | 3,850 | 3,860 | 3,810 | 3,820 | 4,014,500 | 764 |
| 2004-12-06 | 3,880 | 3,880 | 3,820 | 3,830 | 3,893,300 | 766 |
| 2004-12-03 | 3,900 | 3,910 | 3,880 | 3,900 | 5,247,200 | 780 |
| 2004-12-02 | 3,860 | 3,870 | 3,830 | 3,870 | 8,478,000 | 774 |
| 2004-12-01 | 3,850 | 3,860 | 3,780 | 3,810 | 9,424,100 | 762 |
| 2004-11-30 | 3,910 | 3,920 | 3,860 | 3,860 | 9,522,300 | 772 |
| 2004-11-29 | 3,900 | 3,930 | 3,890 | 3,920 | 6,010,400 | 784 |
| 2004-11-26 | 3,920 | 3,930 | 3,890 | 3,910 | 4,872,900 | 782 |
| 2004-11-25 | 3,890 | 3,930 | 3,870 | 3,900 | 5,244,700 | 780 |
| 2004-11-24 | 3,910 | 3,930 | 3,890 | 3,910 | 5,571,300 | 782 |
| 2004-11-22 | 3,920 | 3,950 | 3,880 | 3,900 | 8,238,600 | 780 |
| 2004-11-19 | 4,040 | 4,050 | 4,000 | 4,020 | 4,576,900 | 804 |
| 2004-11-18 | 4,060 | 4,080 | 3,990 | 4,030 | 6,618,900 | 806 |
| 2004-11-17 | 4,130 | 4,140 | 4,080 | 4,100 | 4,087,900 | 820 |
| 2004-11-16 | 4,170 | 4,190 | 4,150 | 4,160 | 2,784,100 | 832 |
| 2004-11-15 | 4,150 | 4,170 | 4,140 | 4,170 | 5,182,100 | 834 |
| 2004-11-12 | 4,070 | 4,110 | 4,060 | 4,110 | 5,543,400 | 822 |
| 2004-11-11 | 4,120 | 4,130 | 4,050 | 4,060 | 4,318,300 | 812 |
| 2004-11-10 | 4,100 | 4,110 | 4,070 | 4,080 | 3,198,700 | 816 |
| 2004-11-09 | 4,090 | 4,120 | 4,080 | 4,090 | 4,341,800 | 818 |
| 2004-11-08 | 4,150 | 4,150 | 4,060 | 4,070 | 3,553,100 | 814 |
| 2004-11-05 | 4,120 | 4,150 | 4,100 | 4,140 | 4,643,800 | 828 |
| 2004-11-04 | 4,140 | 4,150 | 4,090 | 4,110 | 7,544,000 | 822 |
| 2004-11-02 | 4,060 | 4,070 | 4,010 | 4,040 | 7,324,600 | 808 |
| 2004-11-01 | 4,090 | 4,120 | 4,070 | 4,100 | 3,655,100 | 820 |
| 2004-10-29 | 4,090 | 4,130 | 4,060 | 4,130 | 6,090,800 | 826 |
| 2004-10-28 | 4,080 | 4,090 | 4,050 | 4,080 | 4,875,000 | 816 |
| 2004-10-27 | 4,000 | 4,030 | 3,980 | 4,010 | 3,672,300 | 802 |
| 2004-10-26 | 3,980 | 3,990 | 3,950 | 3,970 | 4,454,700 | 794 |
| 2004-10-25 | 4,010 | 4,020 | 3,990 | 4,000 | 4,366,600 | 800 |
| 2004-10-22 | 4,090 | 4,100 | 4,060 | 4,060 | 3,009,000 | 812 |
| 2004-10-21 | 4,080 | 4,090 | 4,010 | 4,040 | 5,643,100 | 808 |
| 2004-10-20 | 4,120 | 4,130 | 4,080 | 4,080 | 5,050,600 | 816 |
| 2004-10-19 | 4,130 | 4,190 | 4,120 | 4,140 | 4,837,400 | 828 |
| 2004-10-18 | 4,120 | 4,140 | 4,100 | 4,110 | 3,891,600 | 822 |
| 2004-10-15 | 4,110 | 4,120 | 4,090 | 4,110 | 3,503,800 | 822 |
| 2004-10-14 | 4,160 | 4,160 | 4,120 | 4,130 | 4,171,900 | 826 |
| 2004-10-13 | 4,160 | 4,180 | 4,150 | 4,150 | 3,875,400 | 830 |
| 2004-10-12 | 4,220 | 4,260 | 4,180 | 4,200 | 6,740,900 | 840 |
| 2004-10-08 | 4,280 | 4,300 | 4,260 | 4,300 | 4,590,400 | 860 |
| 2004-10-07 | 4,300 | 4,310 | 4,270 | 4,270 | 3,288,200 | 854 |
| 2004-10-06 | 4,280 | 4,320 | 4,270 | 4,320 | 4,788,200 | 864 |
| 2004-10-05 | 4,290 | 4,310 | 4,270 | 4,290 | 5,752,400 | 858 |
| 2004-10-04 | 4,280 | 4,280 | 4,250 | 4,270 | 5,670,900 | 854 |
| 2004-10-01 | 4,200 | 4,240 | 4,180 | 4,210 | 3,757,900 | 842 |
| 2004-09-30 | 4,120 | 4,220 | 4,110 | 4,220 | 6,834,300 | 844 |
| 2004-09-29 | 4,130 | 4,130 | 4,070 | 4,070 | 3,445,900 | 814 |
| 2004-09-28 | 4,100 | 4,120 | 4,080 | 4,090 | 5,588,500 | 818 |
| 2004-09-27 | 4,120 | 4,130 | 4,060 | 4,100 | 4,502,300 | 820 |
| 2004-09-24 | 4,140 | 4,160 | 4,130 | 4,150 | 5,795,100 | 830 |
| 2004-09-22 | 4,190 | 4,200 | 4,160 | 4,190 | 3,281,300 | 838 |
| 2004-09-21 | 4,200 | 4,210 | 4,170 | 4,180 | 3,355,900 | 836 |
| 2004-09-17 | 4,200 | 4,210 | 4,170 | 4,190 | 3,840,800 | 838 |
| 2004-09-16 | 4,200 | 4,220 | 4,190 | 4,200 | 4,524,600 | 840 |
| 2004-09-15 | 4,250 | 4,270 | 4,230 | 4,230 | 4,369,100 | 846 |
| 2004-09-14 | 4,290 | 4,310 | 4,270 | 4,280 | 5,857,700 | 856 |
| 2004-09-13 | 4,240 | 4,260 | 4,230 | 4,250 | 4,285,200 | 850 |
| 2004-09-10 | 4,220 | 4,240 | 4,190 | 4,220 | 11,389,100 | 844 |
| 2004-09-09 | 4,250 | 4,270 | 4,210 | 4,220 | 2,996,900 | 844 |
| 2004-09-08 | 4,250 | 4,310 | 4,250 | 4,260 | 4,756,100 | 852 |
| 2004-09-07 | 4,300 | 4,300 | 4,230 | 4,260 | 4,912,700 | 852 |
| 2004-09-06 | 4,270 | 4,330 | 4,230 | 4,280 | 6,618,400 | 856 |
| 2004-09-03 | 4,350 | 4,350 | 4,200 | 4,210 | 8,115,500 | 842 |
| 2004-09-02 | 4,380 | 4,380 | 4,310 | 4,340 | 3,855,000 | 868 |
| 2004-09-01 | 4,350 | 4,390 | 4,340 | 4,360 | 3,814,400 | 872 |
| 2004-08-31 | 4,340 | 4,370 | 4,300 | 4,320 | 4,885,000 | 864 |
| 2004-08-30 | 4,400 | 4,430 | 4,380 | 4,390 | 3,019,400 | 878 |
| 2004-08-27 | 4,420 | 4,430 | 4,350 | 4,390 | 6,112,000 | 878 |
| 2004-08-26 | 4,370 | 4,420 | 4,360 | 4,410 | 8,618,600 | 882 |
| 2004-08-25 | 4,220 | 4,320 | 4,210 | 4,320 | 5,629,100 | 864 |
| 2004-08-24 | 4,170 | 4,230 | 4,160 | 4,230 | 6,035,100 | 846 |
| 2004-08-23 | 4,170 | 4,190 | 4,150 | 4,150 | 3,698,000 | 830 |
| 2004-08-20 | 4,140 | 4,140 | 4,110 | 4,130 | 2,929,400 | 826 |
| 2004-08-19 | 4,150 | 4,160 | 4,110 | 4,110 | 2,677,800 | 822 |
| 2004-08-18 | 4,110 | 4,130 | 4,070 | 4,130 | 4,525,600 | 826 |
| 2004-08-17 | 4,140 | 4,150 | 4,060 | 4,090 | 4,019,700 | 818 |
| 2004-08-16 | 4,110 | 4,120 | 4,030 | 4,080 | 5,601,600 | 816 |
| 2004-08-13 | 4,160 | 4,170 | 4,120 | 4,140 | 4,785,400 | 828 |
| 2004-08-12 | 4,240 | 4,270 | 4,200 | 4,200 | 3,632,400 | 840 |
| 2004-08-11 | 4,180 | 4,260 | 4,170 | 4,260 | 5,563,500 | 852 |
| 2004-08-10 | 4,160 | 4,170 | 4,130 | 4,130 | 3,845,200 | 826 |
| 2004-08-09 | 4,080 | 4,210 | 4,070 | 4,180 | 8,887,100 | 836 |
| 2004-08-06 | 4,240 | 4,240 | 4,160 | 4,160 | 9,435,700 | 832 |
| 2004-08-05 | 4,310 | 4,330 | 4,260 | 4,270 | 7,305,300 | 854 |
| 2004-08-04 | 4,380 | 4,400 | 4,290 | 4,300 | 7,685,600 | 860 |
| 2004-08-03 | 4,410 | 4,420 | 4,340 | 4,370 | 6,212,700 | 874 |
| 2004-08-02 | 4,480 | 4,480 | 4,360 | 4,430 | 6,321,500 | 886 |
| 2004-07-30 | 4,490 | 4,510 | 4,450 | 4,480 | 8,588,400 | 896 |
| 2004-07-29 | 4,400 | 4,420 | 4,360 | 4,410 | 8,099,000 | 882 |
| 2004-07-28 | 4,310 | 4,360 | 4,290 | 4,350 | 5,782,500 | 870 |
| 2004-07-27 | 4,280 | 4,310 | 4,260 | 4,260 | 5,219,500 | 852 |
| 2004-07-26 | 4,270 | 4,330 | 4,240 | 4,290 | 5,358,200 | 858 |
| 2004-07-23 | 4,250 | 4,310 | 4,220 | 4,270 | 4,646,200 | 854 |
| 2004-07-22 | 4,260 | 4,310 | 4,250 | 4,290 | 3,558,900 | 858 |
| 2004-07-21 | 4,300 | 4,320 | 4,270 | 4,310 | 4,726,300 | 862 |
| 2004-07-20 | 4,270 | 4,300 | 4,230 | 4,270 | 4,122,500 | 854 |
| 2004-07-16 | 4,300 | 4,350 | 4,290 | 4,320 | 4,395,100 | 864 |
| 2004-07-15 | 4,400 | 4,450 | 4,350 | 4,370 | 4,863,800 | 874 |
| 2004-07-14 | 4,500 | 4,520 | 4,350 | 4,350 | 7,436,600 | 870 |
| 2004-07-13 | 4,350 | 4,480 | 4,350 | 4,470 | 7,070,200 | 894 |
| 2004-07-12 | 4,230 | 4,400 | 4,220 | 4,340 | 5,986,300 | 868 |
| 2004-07-09 | 4,210 | 4,250 | 4,210 | 4,240 | 6,788,100 | 848 |
| 2004-07-08 | 4,220 | 4,240 | 4,190 | 4,220 | 5,010,300 | 844 |
| 2004-07-07 | 4,330 | 4,340 | 4,240 | 4,240 | 8,058,700 | 848 |
| 2004-07-06 | 4,340 | 4,400 | 4,330 | 4,350 | 4,336,600 | 870 |
| 2004-07-05 | 4,380 | 4,390 | 4,320 | 4,350 | 5,229,000 | 870 |
| 2004-07-02 | 4,450 | 4,460 | 4,400 | 4,410 | 5,950,100 | 882 |
| 2004-07-01 | 4,450 | 4,500 | 4,440 | 4,490 | 5,306,300 | 898 |
| 2004-06-30 | 4,410 | 4,440 | 4,400 | 4,420 | 6,316,100 | 884 |
| 2004-06-29 | 4,320 | 4,400 | 4,310 | 4,400 | 3,490,600 | 880 |
| 2004-06-28 | 4,320 | 4,350 | 4,320 | 4,350 | 3,824,800 | 870 |
| 2004-06-25 | 4,300 | 4,300 | 4,250 | 4,300 | 6,637,900 | 860 |
| 2004-06-24 | 4,390 | 4,410 | 4,350 | 4,360 | 5,699,500 | 872 |
| 2004-06-23 | 4,360 | 4,420 | 4,360 | 4,380 | 6,355,300 | 876 |
| 2004-06-22 | 4,370 | 4,370 | 4,320 | 4,350 | 4,043,800 | 870 |
| 2004-06-21 | 4,330 | 4,400 | 4,310 | 4,380 | 6,389,900 | 876 |
| 2004-06-18 | 4,280 | 4,320 | 4,230 | 4,280 | 7,028,800 | 856 |
| 2004-06-17 | 4,320 | 4,330 | 4,260 | 4,300 | 5,790,800 | 860 |
| 2004-06-16 | 4,260 | 4,310 | 4,260 | 4,300 | 9,624,900 | 860 |
| 2004-06-15 | 4,180 | 4,250 | 4,180 | 4,230 | 10,178,900 | 846 |
| 2004-06-14 | 4,130 | 4,180 | 4,130 | 4,170 | 3,653,400 | 834 |
| 2004-06-11 | 4,160 | 4,200 | 4,140 | 4,160 | 11,133,900 | 832 |
| 2004-06-10 | 4,090 | 4,150 | 4,090 | 4,150 | 4,159,900 | 830 |
| 2004-06-09 | 4,150 | 4,160 | 4,110 | 4,120 | 4,224,300 | 824 |
| 2004-06-08 | 4,160 | 4,170 | 4,120 | 4,140 | 4,903,800 | 828 |
| 2004-06-07 | 4,120 | 4,170 | 4,120 | 4,150 | 9,164,700 | 830 |
| 2004-06-04 | 4,040 | 4,060 | 4,020 | 4,060 | 5,565,400 | 812 |
| 2004-06-03 | 4,030 | 4,080 | 4,010 | 4,030 | 8,997,400 | 806 |
| 2004-06-02 | 4,020 | 4,020 | 3,960 | 3,990 | 5,880,700 | 798 |
| 2004-06-01 | 4,010 | 4,040 | 3,990 | 4,020 | 5,674,100 | 804 |
| 2004-05-31 | 3,980 | 4,010 | 3,960 | 4,000 | 3,903,400 | 800 |
| 2004-05-28 | 3,960 | 4,010 | 3,950 | 4,000 | 6,833,700 | 800 |
| 2004-05-27 | 3,900 | 3,950 | 3,890 | 3,930 | 4,485,100 | 786 |
| 2004-05-26 | 3,880 | 3,910 | 3,850 | 3,880 | 4,158,200 | 776 |
| 2004-05-25 | 3,890 | 3,900 | 3,840 | 3,850 | 3,840,000 | 770 |
| 2004-05-24 | 3,900 | 3,900 | 3,870 | 3,890 | 4,226,900 | 778 |
| 2004-05-21 | 3,850 | 3,890 | 3,810 | 3,890 | 5,542,400 | 778 |
| 2004-05-20 | 3,910 | 3,920 | 3,830 | 3,850 | 6,447,500 | 770 |
| 2004-05-19 | 3,890 | 3,920 | 3,860 | 3,910 | 5,204,100 | 782 |
| 2004-05-18 | 3,850 | 3,900 | 3,840 | 3,900 | 5,189,500 | 780 |
| 2004-05-17 | 3,880 | 3,880 | 3,820 | 3,820 | 4,186,300 | 764 |
| 2004-05-14 | 3,910 | 3,930 | 3,850 | 3,890 | 8,202,300 | 778 |
| 2004-05-13 | 3,900 | 3,920 | 3,860 | 3,890 | 6,770,700 | 778 |
| 2004-05-12 | 3,960 | 3,970 | 3,890 | 3,970 | 11,048,200 | 794 |
| 2004-05-11 | 3,780 | 3,790 | 3,730 | 3,760 | 6,286,800 | 752 |
| 2004-05-10 | 3,890 | 3,930 | 3,760 | 3,760 | 11,758,400 | 752 |
| 2004-05-07 | 3,890 | 3,920 | 3,850 | 3,860 | 7,552,100 | 772 |
| 2004-05-06 | 4,010 | 4,010 | 3,920 | 3,920 | 5,734,200 | 784 |
| 2004-04-30 | 4,000 | 4,020 | 3,960 | 3,990 | 6,702,900 | 798 |
| 2004-04-28 | 4,080 | 4,100 | 4,050 | 4,050 | 4,658,700 | 810 |
| 2004-04-27 | 4,060 | 4,100 | 4,040 | 4,090 | 4,323,900 | 818 |
| 2004-04-26 | 4,160 | 4,180 | 4,080 | 4,080 | 5,346,400 | 816 |
| 2004-04-23 | 4,100 | 4,140 | 4,090 | 4,110 | 7,858,200 | 822 |
| 2004-04-22 | 4,060 | 4,150 | 4,050 | 4,120 | 17,308,600 | 824 |
| 2004-04-21 | 3,990 | 4,010 | 3,960 | 4,000 | 9,395,100 | 800 |
| 2004-04-20 | 3,920 | 3,970 | 3,900 | 3,960 | 6,417,700 | 792 |
| 2004-04-19 | 3,920 | 3,950 | 3,850 | 3,910 | 7,979,400 | 782 |
| 2004-04-16 | 3,850 | 3,940 | 3,840 | 3,920 | 6,172,900 | 784 |
| 2004-04-15 | 3,870 | 3,900 | 3,780 | 3,830 | 7,226,200 | 766 |
| 2004-04-14 | 3,880 | 3,890 | 3,820 | 3,850 | 3,916,900 | 770 |
| 2004-04-13 | 3,910 | 3,910 | 3,850 | 3,850 | 2,734,600 | 770 |
| 2004-04-12 | 3,900 | 3,920 | 3,880 | 3,890 | 2,682,800 | 778 |
| 2004-04-09 | 3,930 | 3,930 | 3,870 | 3,900 | 4,091,200 | 780 |
| 2004-04-08 | 3,900 | 3,960 | 3,880 | 3,920 | 6,881,100 | 784 |
| 2004-04-07 | 3,870 | 3,900 | 3,870 | 3,880 | 3,190,400 | 776 |
| 2004-04-06 | 3,900 | 3,920 | 3,870 | 3,920 | 7,311,500 | 784 |
| 2004-04-05 | 3,880 | 3,890 | 3,850 | 3,870 | 7,152,000 | 774 |
| 2004-04-02 | 3,790 | 3,820 | 3,760 | 3,780 | 5,869,500 | 756 |
| 2004-04-01 | 3,840 | 3,850 | 3,740 | 3,740 | 7,380,200 | 748 |
| 2004-03-31 | 3,930 | 3,930 | 3,810 | 3,880 | 3,705,300 | 776 |
| 2004-03-30 | 3,950 | 3,960 | 3,880 | 3,900 | 4,845,200 | 780 |
| 2004-03-29 | 3,870 | 3,920 | 3,850 | 3,900 | 4,624,100 | 780 |
| 2004-03-26 | 3,810 | 3,890 | 3,800 | 3,840 | 6,672,800 | 768 |
| 2004-03-25 | 3,740 | 3,780 | 3,700 | 3,780 | 4,439,600 | 756 |
| 2004-03-24 | 3,710 | 3,760 | 3,670 | 3,730 | 6,800,700 | 746 |
| 2004-03-23 | 3,640 | 3,770 | 3,630 | 3,760 | 5,837,900 | 752 |
| 2004-03-22 | 3,710 | 3,720 | 3,680 | 3,690 | 4,799,700 | 738 |
| 2004-03-19 | 3,780 | 3,810 | 3,730 | 3,760 | 5,262,200 | 752 |
| 2004-03-18 | 3,890 | 3,910 | 3,770 | 3,800 | 5,481,900 | 760 |
| 2004-03-17 | 3,760 | 3,850 | 3,750 | 3,820 | 5,374,400 | 764 |
| 2004-03-16 | 3,810 | 3,830 | 3,780 | 3,790 | 3,861,700 | 758 |
| 2004-03-15 | 3,880 | 3,910 | 3,860 | 3,870 | 4,204,900 | 774 |
| 2004-03-12 | 3,790 | 3,890 | 3,780 | 3,860 | 11,790,200 | 772 |
| 2004-03-11 | 3,880 | 3,920 | 3,840 | 3,870 | 6,104,500 | 774 |
| 2004-03-10 | 3,930 | 3,930 | 3,860 | 3,880 | 4,114,200 | 776 |
| 2004-03-09 | 3,930 | 3,950 | 3,880 | 3,950 | 4,957,200 | 790 |
| 2004-03-08 | 3,930 | 3,990 | 3,920 | 3,930 | 9,509,100 | 786 |
| 2004-03-05 | 3,900 | 3,920 | 3,860 | 3,920 | 8,422,000 | 784 |
| 2004-03-04 | 3,850 | 3,920 | 3,820 | 3,830 | 7,511,400 | 766 |
| 2004-03-03 | 3,930 | 3,970 | 3,850 | 3,870 | 10,047,600 | 774 |
| 2004-03-02 | 3,860 | 3,900 | 3,840 | 3,900 | 6,725,600 | 780 |
| 2004-03-01 | 3,800 | 3,860 | 3,800 | 3,860 | 6,843,200 | 772 |
| 2004-02-27 | 3,730 | 3,800 | 3,720 | 3,770 | 7,201,700 | 754 |
| 2004-02-26 | 3,690 | 3,710 | 3,670 | 3,710 | 4,175,600 | 742 |
| 2004-02-25 | 3,650 | 3,690 | 3,630 | 3,630 | 3,474,600 | 726 |
| 2004-02-24 | 3,760 | 3,780 | 3,680 | 3,700 | 5,265,400 | 740 |
| 2004-02-23 | 3,720 | 3,800 | 3,710 | 3,800 | 6,480,300 | 760 |
| 2004-02-20 | 3,720 | 3,740 | 3,690 | 3,720 | 5,484,300 | 744 |
| 2004-02-19 | 3,700 | 3,720 | 3,680 | 3,710 | 5,235,300 | 742 |
| 2004-02-18 | 3,670 | 3,690 | 3,640 | 3,650 | 3,765,100 | 730 |
| 2004-02-17 | 3,600 | 3,670 | 3,590 | 3,650 | 4,758,200 | 730 |
| 2004-02-16 | 3,580 | 3,620 | 3,560 | 3,590 | 4,367,800 | 718 |
| 2004-02-13 | 3,520 | 3,590 | 3,500 | 3,580 | 4,945,400 | 716 |
| 2004-02-12 | 3,540 | 3,560 | 3,480 | 3,490 | 5,273,100 | 698 |
| 2004-02-10 | 3,530 | 3,570 | 3,500 | 3,520 | 4,877,100 | 704 |
| 2004-02-09 | 3,600 | 3,610 | 3,490 | 3,510 | 5,546,800 | 702 |
| 2004-02-06 | 3,540 | 3,590 | 3,510 | 3,550 | 8,671,100 | 710 |
| 2004-02-05 | 3,430 | 3,490 | 3,420 | 3,490 | 3,536,000 | 698 |
| 2004-02-04 | 3,490 | 3,520 | 3,390 | 3,400 | 7,232,700 | 680 |
| 2004-02-03 | 3,550 | 3,570 | 3,480 | 3,540 | 5,797,700 | 708 |
| 2004-02-02 | 3,500 | 3,600 | 3,490 | 3,560 | 5,218,200 | 712 |
| 2004-01-30 | 3,530 | 3,540 | 3,450 | 3,460 | 5,945,300 | 692 |
| 2004-01-29 | 3,550 | 3,560 | 3,510 | 3,550 | 4,473,700 | 710 |
| 2004-01-28 | 3,550 | 3,590 | 3,530 | 3,590 | 6,237,100 | 718 |
| 2004-01-27 | 3,650 | 3,650 | 3,550 | 3,550 | 4,479,600 | 710 |
| 2004-01-26 | 3,670 | 3,670 | 3,590 | 3,620 | 3,705,600 | 724 |
| 2004-01-23 | 3,620 | 3,690 | 3,620 | 3,670 | 5,292,200 | 734 |
| 2004-01-22 | 3,690 | 3,720 | 3,650 | 3,670 | 4,637,000 | 734 |
| 2004-01-21 | 3,690 | 3,710 | 3,640 | 3,660 | 6,885,400 | 732 |
| 2004-01-20 | 3,680 | 3,800 | 3,670 | 3,730 | 9,759,600 | 746 |
| 2004-01-19 | 3,660 | 3,680 | 3,630 | 3,680 | 5,162,200 | 736 |
| 2004-01-16 | 3,640 | 3,680 | 3,610 | 3,630 | 5,954,900 | 726 |
| 2004-01-15 | 3,670 | 3,680 | 3,610 | 3,610 | 3,858,200 | 722 |
| 2004-01-14 | 3,660 | 3,670 | 3,630 | 3,650 | 4,023,200 | 730 |
| 2004-01-13 | 3,710 | 3,710 | 3,630 | 3,650 | 5,224,900 | 730 |
| 2004-01-09 | 3,700 | 3,730 | 3,610 | 3,710 | 9,015,000 | 742 |
| 2004-01-08 | 3,680 | 3,710 | 3,620 | 3,620 | 5,334,700 | 724 |
| 2004-01-07 | 3,740 | 3,740 | 3,620 | 3,670 | 5,491,400 | 734 |
| 2004-01-06 | 3,770 | 3,780 | 3,700 | 3,730 | 5,650,400 | 746 |
| 2004-01-05 | 3,750 | 3,780 | 3,730 | 3,780 | 4,923,900 | 756 |
分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株
