7545 (株)西松屋チェーン 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 | 3,830 | 3,950 | 3,830 | 3,880 | 42,000 | 1,616.67 |
| 2004-12-29 | 3,850 | 3,990 | 3,800 | 3,910 | 32,300 | 1,629.17 |
| 2004-12-28 | 3,860 | 3,860 | 3,790 | 3,810 | 26,900 | 1,587.50 |
| 2004-12-27 | 3,870 | 3,870 | 3,840 | 3,860 | 31,200 | 1,608.33 |
| 2004-12-24 | 3,810 | 3,830 | 3,790 | 3,820 | 31,100 | 1,591.67 |
| 2004-12-22 | 3,790 | 3,830 | 3,740 | 3,750 | 50,600 | 1,562.50 |
| 2004-12-21 | 3,770 | 3,780 | 3,710 | 3,780 | 20,500 | 1,575 |
| 2004-12-20 | 3,760 | 3,800 | 3,710 | 3,720 | 24,700 | 1,550 |
| 2004-12-17 | 3,740 | 3,800 | 3,730 | 3,770 | 26,300 | 1,570.83 |
| 2004-12-16 | 3,730 | 3,740 | 3,680 | 3,740 | 21,300 | 1,558.33 |
| 2004-12-15 | 3,730 | 3,730 | 3,670 | 3,690 | 23,800 | 1,537.50 |
| 2004-12-14 | 3,640 | 3,680 | 3,610 | 3,680 | 26,500 | 1,533.33 |
| 2004-12-13 | 3,660 | 3,660 | 3,600 | 3,600 | 20,100 | 1,500 |
| 2004-12-10 | 3,640 | 3,690 | 3,620 | 3,630 | 49,700 | 1,512.50 |
| 2004-12-09 | 3,640 | 3,710 | 3,600 | 3,690 | 49,900 | 1,537.50 |
| 2004-12-08 | 3,550 | 3,670 | 3,550 | 3,590 | 45,100 | 1,495.83 |
| 2004-12-07 | 3,710 | 3,730 | 3,640 | 3,650 | 35,700 | 1,520.83 |
| 2004-12-06 | 3,730 | 3,750 | 3,690 | 3,700 | 21,000 | 1,541.67 |
| 2004-12-03 | 3,740 | 3,740 | 3,700 | 3,730 | 16,500 | 1,554.17 |
| 2004-12-02 | 3,700 | 3,740 | 3,670 | 3,690 | 52,400 | 1,537.50 |
| 2004-12-01 | 3,780 | 3,780 | 3,670 | 3,670 | 65,800 | 1,529.17 |
| 2004-11-30 | 3,820 | 3,860 | 3,750 | 3,780 | 152,300 | 1,575 |
| 2004-11-29 | 3,860 | 3,920 | 3,860 | 3,910 | 26,800 | 1,629.17 |
| 2004-11-26 | 3,810 | 3,930 | 3,810 | 3,860 | 47,900 | 1,608.33 |
| 2004-11-25 | 3,810 | 3,870 | 3,800 | 3,830 | 26,000 | 1,595.83 |
| 2004-11-24 | 3,820 | 3,890 | 3,780 | 3,850 | 22,000 | 1,604.17 |
| 2004-11-22 | 3,790 | 3,860 | 3,740 | 3,810 | 26,000 | 1,587.50 |
| 2004-11-19 | 3,890 | 3,920 | 3,800 | 3,840 | 38,600 | 1,600 |
| 2004-11-18 | 3,800 | 3,880 | 3,800 | 3,870 | 31,900 | 1,612.50 |
| 2004-11-17 | 3,870 | 3,870 | 3,820 | 3,820 | 12,500 | 1,591.67 |
| 2004-11-16 | 3,890 | 3,890 | 3,850 | 3,870 | 58,400 | 1,612.50 |
| 2004-11-15 | 3,700 | 3,870 | 3,700 | 3,860 | 136,600 | 1,608.33 |
| 2004-11-12 | 3,630 | 3,660 | 3,630 | 3,650 | 52,300 | 1,520.83 |
| 2004-11-11 | 3,610 | 3,670 | 3,600 | 3,620 | 42,000 | 1,508.33 |
| 2004-11-10 | 3,670 | 3,710 | 3,620 | 3,630 | 20,600 | 1,512.50 |
| 2004-11-09 | 3,640 | 3,680 | 3,630 | 3,660 | 25,000 | 1,525 |
| 2004-11-08 | 3,800 | 3,800 | 3,690 | 3,690 | 52,800 | 1,537.50 |
| 2004-11-05 | 3,750 | 3,770 | 3,730 | 3,760 | 40,300 | 1,566.67 |
| 2004-11-04 | 3,680 | 3,740 | 3,680 | 3,720 | 46,300 | 1,550 |
| 2004-11-02 | 3,640 | 3,650 | 3,590 | 3,650 | 16,900 | 1,520.83 |
| 2004-11-01 | 3,650 | 3,650 | 3,520 | 3,580 | 55,100 | 1,491.67 |
| 2004-10-29 | 3,550 | 3,660 | 3,550 | 3,660 | 103,400 | 1,525 |
| 2004-10-28 | 3,410 | 3,590 | 3,410 | 3,570 | 100,300 | 1,487.50 |
| 2004-10-27 | 3,440 | 3,470 | 3,380 | 3,400 | 158,400 | 1,416.67 |
| 2004-10-26 | 3,550 | 3,550 | 3,440 | 3,450 | 43,700 | 1,437.50 |
| 2004-10-25 | 3,600 | 3,660 | 3,550 | 3,590 | 16,700 | 1,495.83 |
| 2004-10-22 | 3,700 | 3,710 | 3,620 | 3,700 | 41,900 | 1,541.67 |
| 2004-10-21 | 3,720 | 3,740 | 3,700 | 3,730 | 64,500 | 1,554.17 |
| 2004-10-20 | 3,750 | 3,750 | 3,690 | 3,700 | 64,900 | 1,541.67 |
| 2004-10-19 | 3,750 | 3,760 | 3,740 | 3,750 | 52,800 | 1,562.50 |
| 2004-10-18 | 3,680 | 3,740 | 3,670 | 3,740 | 39,200 | 1,558.33 |
| 2004-10-15 | 3,710 | 3,740 | 3,700 | 3,730 | 43,900 | 1,554.17 |
| 2004-10-14 | 3,760 | 3,760 | 3,710 | 3,710 | 47,200 | 1,545.83 |
| 2004-10-13 | 3,700 | 3,770 | 3,700 | 3,740 | 43,600 | 1,558.33 |
| 2004-10-12 | 3,730 | 3,770 | 3,700 | 3,720 | 64,600 | 1,550 |
| 2004-10-08 | 3,770 | 3,780 | 3,700 | 3,760 | 41,000 | 1,566.67 |
| 2004-10-07 | 3,710 | 3,770 | 3,670 | 3,750 | 198,700 | 1,562.50 |
| 2004-10-06 | 3,700 | 3,750 | 3,630 | 3,660 | 140,900 | 1,525 |
| 2004-10-05 | 3,660 | 3,710 | 3,660 | 3,700 | 97,000 | 1,541.67 |
| 2004-10-04 | 3,620 | 3,640 | 3,580 | 3,620 | 93,900 | 1,508.33 |
| 2004-10-01 | 3,520 | 3,580 | 3,510 | 3,550 | 77,000 | 1,479.17 |
| 2004-09-30 | 3,470 | 3,570 | 3,470 | 3,530 | 95,200 | 1,470.83 |
| 2004-09-29 | 3,530 | 3,550 | 3,450 | 3,470 | 150,100 | 1,445.83 |
| 2004-09-28 | 3,430 | 3,490 | 3,430 | 3,490 | 54,300 | 1,454.17 |
| 2004-09-27 | 3,440 | 3,470 | 3,410 | 3,420 | 48,000 | 1,425 |
| 2004-09-24 | 3,350 | 3,400 | 3,250 | 3,400 | 45,900 | 1,416.67 |
| 2004-09-22 | 3,450 | 3,450 | 3,340 | 3,380 | 46,700 | 1,408.33 |
| 2004-09-21 | 3,500 | 3,500 | 3,430 | 3,460 | 34,800 | 1,441.67 |
| 2004-09-17 | 3,560 | 3,560 | 3,510 | 3,510 | 17,500 | 1,462.50 |
| 2004-09-16 | 3,550 | 3,570 | 3,510 | 3,510 | 28,700 | 1,462.50 |
| 2004-09-15 | 3,580 | 3,640 | 3,560 | 3,560 | 62,600 | 1,483.33 |
| 2004-09-14 | 3,610 | 3,610 | 3,560 | 3,590 | 80,700 | 1,495.83 |
| 2004-09-13 | 3,600 | 3,670 | 3,530 | 3,550 | 135,200 | 1,479.17 |
| 2004-09-10 | 3,600 | 3,690 | 3,590 | 3,610 | 306,500 | 1,504.17 |
| 2004-09-09 | 3,700 | 3,730 | 3,650 | 3,680 | 108,600 | 1,533.33 |
| 2004-09-08 | 3,710 | 3,730 | 3,700 | 3,720 | 83,700 | 1,550 |
| 2004-09-07 | 3,730 | 3,760 | 3,700 | 3,720 | 91,200 | 1,550 |
| 2004-09-06 | 3,740 | 3,780 | 3,720 | 3,760 | 66,900 | 1,566.67 |
| 2004-09-03 | 3,820 | 3,860 | 3,730 | 3,750 | 122,700 | 1,562.50 |
| 2004-09-02 | 3,960 | 3,980 | 3,840 | 3,870 | 102,700 | 1,612.50 |
| 2004-09-01 | 3,930 | 4,000 | 3,920 | 3,980 | 52,000 | 1,658.33 |
| 2004-08-31 | 3,820 | 3,900 | 3,800 | 3,880 | 46,500 | 1,616.67 |
| 2004-08-30 | 3,810 | 3,870 | 3,710 | 3,850 | 90,100 | 1,604.17 |
| 2004-08-27 | 3,820 | 3,830 | 3,750 | 3,810 | 74,000 | 1,587.50 |
| 2004-08-26 | 3,910 | 3,910 | 3,760 | 3,770 | 51,400 | 1,570.83 |
| 2004-08-25 | 3,850 | 3,930 | 3,850 | 3,860 | 19,800 | 1,608.33 |
| 2004-08-24 | 3,930 | 3,960 | 3,850 | 3,850 | 24,100 | 1,604.17 |
| 2004-08-23 | 3,880 | 3,970 | 3,860 | 3,930 | 32,700 | 1,637.50 |
| 2004-08-20 | 3,780 | 3,880 | 3,740 | 3,850 | 54,000 | 1,604.17 |
| 2004-08-19 | 3,950 | 3,950 | 3,770 | 3,830 | 79,900 | 1,595.83 |
| 2004-08-18 | 3,850 | 3,950 | 3,840 | 3,930 | 81,600 | 1,637.50 |
| 2004-08-17 | 3,780 | 3,810 | 3,720 | 3,800 | 63,200 | 1,583.33 |
| 2004-08-16 | 3,820 | 3,820 | 3,680 | 3,740 | 58,800 | 1,558.33 |
| 2004-08-13 | 3,710 | 3,730 | 3,610 | 3,720 | 118,000 | 1,550 |
| 2004-08-12 | 3,670 | 3,690 | 3,590 | 3,660 | 114,700 | 1,525 |
| 2004-08-11 | 3,530 | 3,600 | 3,530 | 3,570 | 109,300 | 1,487.50 |
| 2004-08-10 | 3,440 | 3,520 | 3,430 | 3,460 | 194,600 | 1,441.67 |
| 2004-08-09 | 3,420 | 3,440 | 3,370 | 3,420 | 105,000 | 1,425 |
| 2004-08-06 | 3,540 | 3,550 | 3,420 | 3,490 | 79,400 | 1,454.17 |
| 2004-08-05 | 3,690 | 3,690 | 3,540 | 3,580 | 45,100 | 1,491.67 |
| 2004-08-04 | 3,670 | 3,670 | 3,540 | 3,650 | 60,000 | 1,520.83 |
| 2004-08-03 | 3,780 | 3,820 | 3,550 | 3,650 | 166,800 | 1,520.83 |
| 2004-08-02 | 3,870 | 3,940 | 3,720 | 3,780 | 84,200 | 1,575 |
| 2004-07-30 | 3,800 | 3,860 | 3,650 | 3,850 | 167,600 | 1,604.17 |
| 2004-07-29 | 3,970 | 3,970 | 3,800 | 3,850 | 102,200 | 1,604.17 |
| 2004-07-28 | 4,020 | 4,020 | 4,000 | 4,010 | 53,400 | 1,670.83 |
| 2004-07-27 | 4,050 | 4,060 | 4,000 | 4,000 | 45,000 | 1,666.67 |
| 2004-07-26 | 4,050 | 4,050 | 4,000 | 4,000 | 15,300 | 1,666.67 |
| 2004-07-23 | 4,050 | 4,060 | 4,030 | 4,060 | 41,300 | 1,691.67 |
| 2004-07-22 | 4,020 | 4,100 | 4,010 | 4,100 | 37,200 | 1,708.33 |
| 2004-07-21 | 4,050 | 4,080 | 4,030 | 4,050 | 63,600 | 1,687.50 |
| 2004-07-20 | 4,080 | 4,140 | 4,010 | 4,050 | 59,200 | 1,687.50 |
| 2004-07-16 | 4,080 | 4,190 | 4,010 | 4,010 | 77,200 | 1,670.83 |
| 2004-07-15 | 4,130 | 4,150 | 3,960 | 4,030 | 94,700 | 1,679.17 |
| 2004-07-14 | 4,220 | 4,280 | 4,180 | 4,180 | 133,000 | 1,741.67 |
| 2004-07-13 | 4,250 | 4,270 | 4,210 | 4,230 | 32,900 | 1,762.50 |
| 2004-07-12 | 4,280 | 4,280 | 4,200 | 4,250 | 46,000 | 1,770.83 |
| 2004-07-09 | 4,100 | 4,300 | 4,090 | 4,190 | 75,200 | 1,745.83 |
| 2004-07-08 | 4,200 | 4,260 | 4,100 | 4,100 | 34,800 | 1,708.33 |
| 2004-07-07 | 4,190 | 4,210 | 4,090 | 4,150 | 56,700 | 1,729.17 |
| 2004-07-06 | 4,170 | 4,200 | 4,090 | 4,090 | 153,000 | 1,704.17 |
| 2004-07-05 | 4,260 | 4,270 | 4,070 | 4,160 | 120,500 | 1,733.33 |
| 2004-07-02 | 4,350 | 4,410 | 4,310 | 4,310 | 135,500 | 1,795.83 |
| 2004-07-01 | 4,420 | 4,530 | 4,420 | 4,450 | 160,100 | 1,854.17 |
| 2004-06-30 | 4,480 | 4,510 | 4,440 | 4,460 | 76,200 | 1,858.33 |
| 2004-06-29 | 4,330 | 4,560 | 4,290 | 4,500 | 89,400 | 1,875 |
| 2004-06-28 | 4,460 | 4,460 | 4,210 | 4,320 | 123,500 | 1,800 |
| 2004-06-25 | 4,100 | 4,430 | 4,040 | 4,250 | 153,900 | 1,770.83 |
| 2004-06-24 | 3,950 | 4,080 | 3,950 | 4,050 | 120,500 | 1,687.50 |
| 2004-06-23 | 3,900 | 3,930 | 3,900 | 3,910 | 44,700 | 1,629.17 |
| 2004-06-22 | 3,900 | 3,920 | 3,890 | 3,890 | 53,400 | 1,620.83 |
| 2004-06-21 | 3,910 | 3,970 | 3,900 | 3,900 | 54,900 | 1,625 |
| 2004-06-18 | 3,900 | 3,910 | 3,850 | 3,860 | 47,000 | 1,608.33 |
| 2004-06-17 | 3,940 | 3,950 | 3,840 | 3,850 | 55,500 | 1,604.17 |
| 2004-06-16 | 3,950 | 3,980 | 3,920 | 3,930 | 52,500 | 1,637.50 |
| 2004-06-15 | 3,960 | 3,960 | 3,900 | 3,900 | 45,400 | 1,625 |
| 2004-06-14 | 3,890 | 3,980 | 3,880 | 3,950 | 38,800 | 1,645.83 |
| 2004-06-11 | 3,920 | 3,940 | 3,880 | 3,880 | 79,300 | 1,616.67 |
| 2004-06-10 | 3,720 | 3,890 | 3,710 | 3,880 | 107,700 | 1,616.67 |
| 2004-06-09 | 3,740 | 3,790 | 3,710 | 3,730 | 77,300 | 1,554.17 |
| 2004-06-08 | 3,820 | 3,880 | 3,770 | 3,780 | 81,300 | 1,575 |
| 2004-06-07 | 3,800 | 3,880 | 3,790 | 3,810 | 84,900 | 1,587.50 |
| 2004-06-04 | 3,850 | 3,930 | 3,790 | 3,850 | 58,300 | 1,604.17 |
| 2004-06-03 | 3,900 | 3,970 | 3,860 | 3,860 | 33,200 | 1,608.33 |
| 2004-06-02 | 3,940 | 3,980 | 3,920 | 3,950 | 54,900 | 1,645.83 |
| 2004-06-01 | 4,030 | 4,030 | 3,980 | 3,990 | 38,600 | 1,662.50 |
| 2004-05-31 | 3,880 | 4,060 | 3,780 | 4,050 | 75,800 | 1,687.50 |
| 2004-05-28 | 3,850 | 3,950 | 3,840 | 3,880 | 71,500 | 1,616.67 |
| 2004-05-27 | 3,700 | 3,890 | 3,700 | 3,850 | 107,700 | 1,604.17 |
| 2004-05-26 | 3,690 | 3,720 | 3,620 | 3,700 | 50,900 | 1,541.67 |
| 2004-05-25 | 3,650 | 3,690 | 3,590 | 3,660 | 24,500 | 1,525 |
| 2004-05-24 | 3,620 | 3,710 | 3,610 | 3,650 | 45,600 | 1,520.83 |
| 2004-05-21 | 3,530 | 3,680 | 3,530 | 3,620 | 69,400 | 1,508.33 |
| 2004-05-20 | 3,520 | 3,610 | 3,480 | 3,530 | 112,800 | 1,470.83 |
| 2004-05-19 | 3,550 | 3,550 | 3,440 | 3,500 | 102,000 | 1,458.33 |
| 2004-05-18 | 3,400 | 3,500 | 3,330 | 3,450 | 51,800 | 1,437.50 |
| 2004-05-17 | 3,470 | 3,500 | 3,400 | 3,400 | 117,800 | 1,416.67 |
| 2004-05-14 | 3,680 | 3,680 | 3,390 | 3,570 | 175,200 | 1,487.50 |
| 2004-05-13 | 3,790 | 3,900 | 3,650 | 3,680 | 92,500 | 1,533.33 |
| 2004-05-12 | 3,700 | 3,810 | 3,590 | 3,790 | 83,100 | 1,579.17 |
| 2004-05-11 | 3,430 | 3,800 | 3,300 | 3,750 | 73,100 | 1,562.50 |
| 2004-05-10 | 3,870 | 3,870 | 3,570 | 3,580 | 106,400 | 1,491.67 |
| 2004-05-07 | 4,010 | 4,020 | 3,810 | 3,830 | 123,800 | 1,595.83 |
| 2004-05-06 | 4,060 | 4,180 | 4,020 | 4,110 | 46,200 | 1,712.50 |
| 2004-04-30 | 4,050 | 4,130 | 3,900 | 4,060 | 67,100 | 1,691.67 |
| 2004-04-28 | 4,000 | 4,080 | 3,990 | 4,050 | 54,400 | 1,687.50 |
| 2004-04-27 | 4,040 | 4,040 | 3,990 | 4,020 | 55,800 | 1,675 |
| 2004-04-26 | 4,000 | 4,110 | 3,980 | 4,040 | 146,900 | 1,683.33 |
| 2004-04-23 | 3,920 | 3,930 | 3,870 | 3,920 | 92,800 | 1,633.33 |
| 2004-04-22 | 3,900 | 3,920 | 3,870 | 3,890 | 76,700 | 1,620.83 |
| 2004-04-21 | 3,830 | 3,930 | 3,790 | 3,920 | 157,500 | 1,633.33 |
| 2004-04-20 | 3,710 | 3,820 | 3,700 | 3,780 | 99,000 | 1,575 |
| 2004-04-19 | 3,700 | 3,780 | 3,700 | 3,710 | 121,400 | 1,545.83 |
| 2004-04-16 | 3,700 | 3,750 | 3,630 | 3,640 | 175,300 | 1,516.67 |
| 2004-04-15 | 3,760 | 3,780 | 3,690 | 3,720 | 220,500 | 1,550 |
| 2004-04-14 | 3,600 | 3,760 | 3,600 | 3,720 | 96,700 | 1,550 |
| 2004-04-13 | 3,610 | 3,670 | 3,560 | 3,620 | 134,500 | 1,508.33 |
| 2004-04-12 | 3,660 | 3,700 | 3,610 | 3,630 | 129,300 | 1,512.50 |
| 2004-04-09 | 3,800 | 3,800 | 3,700 | 3,730 | 134,600 | 1,554.17 |
| 2004-04-08 | 3,740 | 3,900 | 3,740 | 3,850 | 168,100 | 1,604.17 |
| 2004-04-07 | 3,700 | 3,740 | 3,670 | 3,720 | 155,100 | 1,550 |
| 2004-04-06 | 3,640 | 3,670 | 3,600 | 3,620 | 76,600 | 1,508.33 |
| 2004-04-05 | 3,680 | 3,720 | 3,560 | 3,590 | 140,800 | 1,495.83 |
| 2004-04-02 | 3,680 | 3,690 | 3,590 | 3,680 | 108,200 | 1,533.33 |
| 2004-04-01 | 3,760 | 3,780 | 3,610 | 3,750 | 132,700 | 1,562.50 |
| 2004-03-31 | 3,480 | 3,950 | 3,470 | 3,950 | 258,800 | 1,645.83 |
| 2004-03-30 | 3,310 | 3,500 | 3,300 | 3,450 | 76,800 | 1,437.50 |
| 2004-03-29 | 3,300 | 3,390 | 3,230 | 3,390 | 89,900 | 1,412.50 |
| 2004-03-26 | 3,400 | 3,410 | 3,250 | 3,300 | 47,700 | 1,375 |
| 2004-03-25 | 3,240 | 3,390 | 3,180 | 3,390 | 68,400 | 1,412.50 |
| 2004-03-24 | 3,350 | 3,350 | 3,250 | 3,280 | 48,600 | 1,366.67 |
| 2004-03-23 | 3,390 | 3,390 | 3,150 | 3,310 | 53,600 | 1,379.17 |
| 2004-03-22 | 3,300 | 3,420 | 3,300 | 3,370 | 101,200 | 1,404.17 |
| 2004-03-19 | 3,190 | 3,330 | 3,120 | 3,280 | 125,100 | 1,366.67 |
| 2004-03-18 | 3,180 | 3,280 | 3,130 | 3,210 | 84,900 | 1,337.50 |
| 2004-03-17 | 3,040 | 3,120 | 3,030 | 3,120 | 97,200 | 1,300 |
| 2004-03-16 | 2,910 | 3,060 | 2,910 | 3,030 | 114,900 | 1,262.50 |
| 2004-03-15 | 2,950 | 2,970 | 2,925 | 2,950 | 82,400 | 1,229.17 |
| 2004-03-12 | 2,890 | 2,900 | 2,850 | 2,885 | 186,800 | 1,202.08 |
| 2004-03-11 | 2,730 | 2,845 | 2,720 | 2,845 | 106,800 | 1,185.42 |
| 2004-03-10 | 2,730 | 2,745 | 2,720 | 2,730 | 95,800 | 1,137.50 |
| 2004-03-09 | 2,730 | 2,795 | 2,730 | 2,750 | 103,000 | 1,145.83 |
| 2004-03-08 | 2,775 | 2,810 | 2,755 | 2,780 | 151,700 | 1,158.33 |
| 2004-03-05 | 2,820 | 2,845 | 2,750 | 2,775 | 144,100 | 1,156.25 |
| 2004-03-04 | 2,850 | 2,890 | 2,830 | 2,860 | 92,800 | 1,191.67 |
| 2004-03-03 | 2,830 | 2,870 | 2,815 | 2,850 | 76,600 | 1,187.50 |
| 2004-03-02 | 2,830 | 2,880 | 2,800 | 2,830 | 107,600 | 1,179.17 |
| 2004-03-01 | 2,880 | 2,895 | 2,860 | 2,870 | 148,000 | 1,195.83 |
| 2004-02-27 | 2,830 | 2,890 | 2,825 | 2,840 | 86,200 | 1,183.33 |
| 2004-02-26 | 2,850 | 2,855 | 2,820 | 2,840 | 62,300 | 1,183.33 |
| 2004-02-25 | 2,850 | 2,850 | 2,820 | 2,825 | 79,300 | 1,177.08 |
| 2004-02-24 | 2,840 | 2,860 | 2,795 | 2,820 | 106,100 | 1,175 |
| 2004-02-23 | 2,770 | 2,810 | 2,750 | 2,800 | 99,500 | 1,166.67 |
| 2004-02-20 | 2,755 | 2,790 | 2,750 | 2,775 | 67,700 | 1,156.25 |
| 2004-02-19 | 2,730 | 2,775 | 2,700 | 2,755 | 74,600 | 1,147.92 |
| 2004-02-18 | 2,780 | 2,785 | 2,660 | 2,735 | 81,100 | 1,139.58 |
| 2004-02-17 | 2,655 | 2,980 | 2,630 | 2,790 | 191,300 | 1,162.50 |
| 2004-02-16 | 2,975 | 3,350 | 2,960 | 3,150 | 210,600 | 1,093.75 |
| 2004-02-13 | 2,930 | 2,970 | 2,910 | 2,950 | 36,800 | 1,024.31 |
| 2004-02-12 | 2,940 | 2,970 | 2,925 | 2,935 | 36,500 | 1,019.10 |
| 2004-02-10 | 2,965 | 2,980 | 2,895 | 2,920 | 51,700 | 1,013.89 |
| 2004-02-09 | 2,945 | 2,985 | 2,930 | 2,965 | 64,000 | 1,029.51 |
| 2004-02-06 | 2,945 | 2,965 | 2,895 | 2,940 | 44,600 | 1,020.83 |
| 2004-02-05 | 2,960 | 2,965 | 2,920 | 2,965 | 30,600 | 1,029.51 |
| 2004-02-04 | 2,980 | 2,980 | 2,915 | 2,915 | 31,600 | 1,012.15 |
| 2004-02-03 | 2,975 | 2,975 | 2,900 | 2,940 | 42,200 | 1,020.83 |
| 2004-02-02 | 3,000 | 3,000 | 2,920 | 2,960 | 32,900 | 1,027.78 |
| 2004-01-30 | 2,820 | 3,000 | 2,805 | 2,930 | 100,300 | 1,017.36 |
| 2004-01-29 | 2,810 | 2,815 | 2,755 | 2,785 | 95,400 | 967.01 |
| 2004-01-28 | 2,880 | 2,895 | 2,815 | 2,825 | 48,700 | 980.90 |
| 2004-01-27 | 2,900 | 2,915 | 2,880 | 2,900 | 87,100 | 1,006.94 |
| 2004-01-26 | 2,950 | 2,970 | 2,825 | 2,860 | 115,300 | 993.06 |
| 2004-01-23 | 2,950 | 2,955 | 2,905 | 2,940 | 45,200 | 1,020.83 |
| 2004-01-22 | 2,940 | 2,970 | 2,925 | 2,955 | 48,300 | 1,026.04 |
| 2004-01-21 | 2,980 | 2,995 | 2,900 | 2,900 | 97,000 | 1,006.94 |
| 2004-01-20 | 3,020 | 3,060 | 2,945 | 2,945 | 77,100 | 1,022.57 |
| 2004-01-19 | 3,000 | 3,030 | 2,980 | 3,010 | 194,300 | 1,045.14 |
| 2004-01-16 | 2,960 | 2,990 | 2,940 | 2,970 | 81,000 | 1,031.25 |
| 2004-01-15 | 2,950 | 2,960 | 2,920 | 2,935 | 62,000 | 1,019.10 |
| 2004-01-14 | 2,925 | 2,935 | 2,905 | 2,910 | 46,900 | 1,010.42 |
| 2004-01-13 | 2,890 | 2,915 | 2,885 | 2,900 | 57,900 | 1,006.94 |
| 2004-01-09 | 2,840 | 2,890 | 2,830 | 2,865 | 106,600 | 994.79 |
| 2004-01-08 | 2,780 | 2,840 | 2,780 | 2,825 | 54,000 | 980.90 |
| 2004-01-07 | 2,835 | 2,835 | 2,755 | 2,775 | 62,600 | 963.54 |
| 2004-01-06 | 2,900 | 2,910 | 2,835 | 2,835 | 51,900 | 984.38 |
| 2004-01-05 | 2,800 | 2,900 | 2,800 | 2,860 | 42,000 | 993.06 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株
