7581 (株)サイゼリヤ 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 | 1,770 | 1,773 | 1,740 | 1,754 | 35,500 | 1,754 |
| 2004-12-29 | 1,734 | 1,753 | 1,721 | 1,753 | 124,700 | 1,753 |
| 2004-12-28 | 1,726 | 1,738 | 1,702 | 1,719 | 196,500 | 1,719 |
| 2004-12-27 | 1,744 | 1,744 | 1,717 | 1,734 | 38,600 | 1,734 |
| 2004-12-24 | 1,710 | 1,726 | 1,710 | 1,714 | 145,000 | 1,714 |
| 2004-12-22 | 1,739 | 1,739 | 1,719 | 1,728 | 61,900 | 1,728 |
| 2004-12-21 | 1,743 | 1,746 | 1,721 | 1,726 | 160,000 | 1,726 |
| 2004-12-20 | 1,690 | 1,701 | 1,677 | 1,692 | 70,400 | 1,692 |
| 2004-12-17 | 1,686 | 1,713 | 1,685 | 1,690 | 117,100 | 1,690 |
| 2004-12-16 | 1,670 | 1,697 | 1,670 | 1,686 | 128,600 | 1,686 |
| 2004-12-15 | 1,645 | 1,668 | 1,640 | 1,661 | 126,300 | 1,661 |
| 2004-12-14 | 1,623 | 1,633 | 1,610 | 1,626 | 127,100 | 1,626 |
| 2004-12-13 | 1,620 | 1,629 | 1,616 | 1,618 | 112,200 | 1,618 |
| 2004-12-10 | 1,655 | 1,657 | 1,603 | 1,619 | 418,500 | 1,619 |
| 2004-12-09 | 1,704 | 1,713 | 1,670 | 1,673 | 130,600 | 1,673 |
| 2004-12-08 | 1,656 | 1,728 | 1,655 | 1,718 | 233,100 | 1,718 |
| 2004-12-07 | 1,682 | 1,697 | 1,655 | 1,655 | 171,900 | 1,655 |
| 2004-12-06 | 1,738 | 1,748 | 1,681 | 1,685 | 327,100 | 1,685 |
| 2004-12-03 | 1,760 | 1,773 | 1,735 | 1,738 | 209,200 | 1,738 |
| 2004-12-02 | 1,771 | 1,785 | 1,765 | 1,779 | 58,500 | 1,779 |
| 2004-12-01 | 1,786 | 1,791 | 1,752 | 1,752 | 86,500 | 1,752 |
| 2004-11-30 | 1,791 | 1,798 | 1,771 | 1,785 | 68,200 | 1,785 |
| 2004-11-29 | 1,776 | 1,795 | 1,776 | 1,787 | 44,700 | 1,787 |
| 2004-11-26 | 1,771 | 1,798 | 1,771 | 1,772 | 25,700 | 1,772 |
| 2004-11-25 | 1,781 | 1,791 | 1,776 | 1,777 | 86,800 | 1,777 |
| 2004-11-24 | 1,782 | 1,802 | 1,782 | 1,793 | 156,500 | 1,793 |
| 2004-11-22 | 1,798 | 1,800 | 1,777 | 1,790 | 125,200 | 1,790 |
| 2004-11-19 | 1,800 | 1,802 | 1,785 | 1,785 | 86,400 | 1,785 |
| 2004-11-18 | 1,810 | 1,810 | 1,787 | 1,787 | 47,100 | 1,787 |
| 2004-11-17 | 1,794 | 1,809 | 1,791 | 1,800 | 113,300 | 1,800 |
| 2004-11-16 | 1,801 | 1,814 | 1,777 | 1,781 | 147,200 | 1,781 |
| 2004-11-15 | 1,776 | 1,820 | 1,776 | 1,808 | 189,700 | 1,808 |
| 2004-11-12 | 1,759 | 1,778 | 1,757 | 1,775 | 45,300 | 1,775 |
| 2004-11-11 | 1,794 | 1,794 | 1,758 | 1,761 | 35,200 | 1,761 |
| 2004-11-10 | 1,786 | 1,810 | 1,780 | 1,791 | 75,100 | 1,791 |
| 2004-11-09 | 1,799 | 1,799 | 1,751 | 1,756 | 217,000 | 1,756 |
| 2004-11-08 | 1,835 | 1,835 | 1,795 | 1,798 | 205,400 | 1,798 |
| 2004-11-05 | 1,818 | 1,839 | 1,814 | 1,839 | 192,000 | 1,839 |
| 2004-11-04 | 1,796 | 1,812 | 1,788 | 1,801 | 296,300 | 1,801 |
| 2004-11-02 | 1,798 | 1,799 | 1,770 | 1,795 | 189,600 | 1,795 |
| 2004-11-01 | 1,801 | 1,805 | 1,791 | 1,797 | 113,500 | 1,797 |
| 2004-10-29 | 1,803 | 1,819 | 1,800 | 1,813 | 131,200 | 1,813 |
| 2004-10-28 | 1,791 | 1,803 | 1,791 | 1,800 | 274,400 | 1,800 |
| 2004-10-27 | 1,800 | 1,802 | 1,768 | 1,786 | 273,300 | 1,786 |
| 2004-10-26 | 1,745 | 1,812 | 1,743 | 1,801 | 497,500 | 1,801 |
| 2004-10-25 | 1,712 | 1,750 | 1,706 | 1,744 | 248,400 | 1,744 |
| 2004-10-22 | 1,690 | 1,717 | 1,690 | 1,712 | 87,100 | 1,712 |
| 2004-10-21 | 1,685 | 1,690 | 1,660 | 1,690 | 112,300 | 1,690 |
| 2004-10-20 | 1,700 | 1,700 | 1,668 | 1,690 | 37,600 | 1,690 |
| 2004-10-19 | 1,681 | 1,716 | 1,681 | 1,714 | 144,000 | 1,714 |
| 2004-10-18 | 1,698 | 1,698 | 1,650 | 1,674 | 46,600 | 1,674 |
| 2004-10-15 | 1,677 | 1,690 | 1,655 | 1,690 | 91,800 | 1,690 |
| 2004-10-14 | 1,671 | 1,699 | 1,671 | 1,683 | 34,100 | 1,683 |
| 2004-10-13 | 1,701 | 1,701 | 1,662 | 1,701 | 70,700 | 1,701 |
| 2004-10-12 | 1,727 | 1,730 | 1,698 | 1,701 | 41,700 | 1,701 |
| 2004-10-08 | 1,705 | 1,719 | 1,704 | 1,715 | 27,800 | 1,715 |
| 2004-10-07 | 1,758 | 1,758 | 1,716 | 1,723 | 63,500 | 1,723 |
| 2004-10-06 | 1,708 | 1,745 | 1,696 | 1,745 | 141,800 | 1,745 |
| 2004-10-05 | 1,710 | 1,714 | 1,690 | 1,698 | 109,000 | 1,698 |
| 2004-10-04 | 1,655 | 1,700 | 1,646 | 1,698 | 106,200 | 1,698 |
| 2004-10-01 | 1,602 | 1,680 | 1,602 | 1,654 | 112,400 | 1,654 |
| 2004-09-30 | 1,623 | 1,645 | 1,621 | 1,624 | 97,300 | 1,624 |
| 2004-09-29 | 1,616 | 1,625 | 1,590 | 1,607 | 182,500 | 1,607 |
| 2004-09-28 | 1,617 | 1,630 | 1,606 | 1,614 | 102,700 | 1,614 |
| 2004-09-27 | 1,655 | 1,655 | 1,606 | 1,635 | 128,200 | 1,635 |
| 2004-09-24 | 1,620 | 1,657 | 1,607 | 1,657 | 158,900 | 1,657 |
| 2004-09-22 | 1,676 | 1,700 | 1,650 | 1,680 | 102,500 | 1,680 |
| 2004-09-21 | 1,710 | 1,713 | 1,676 | 1,676 | 80,200 | 1,676 |
| 2004-09-17 | 1,713 | 1,718 | 1,685 | 1,713 | 58,400 | 1,713 |
| 2004-09-16 | 1,725 | 1,731 | 1,707 | 1,719 | 85,000 | 1,719 |
| 2004-09-15 | 1,733 | 1,744 | 1,728 | 1,728 | 96,300 | 1,728 |
| 2004-09-14 | 1,748 | 1,754 | 1,735 | 1,747 | 75,000 | 1,747 |
| 2004-09-13 | 1,745 | 1,757 | 1,736 | 1,751 | 71,900 | 1,751 |
| 2004-09-10 | 1,765 | 1,765 | 1,724 | 1,753 | 284,300 | 1,753 |
| 2004-09-09 | 1,730 | 1,761 | 1,729 | 1,735 | 241,700 | 1,735 |
| 2004-09-08 | 1,718 | 1,730 | 1,716 | 1,722 | 116,100 | 1,722 |
| 2004-09-07 | 1,720 | 1,731 | 1,712 | 1,712 | 106,800 | 1,712 |
| 2004-09-06 | 1,741 | 1,741 | 1,710 | 1,721 | 221,700 | 1,721 |
| 2004-09-03 | 1,723 | 1,748 | 1,714 | 1,740 | 253,300 | 1,740 |
| 2004-09-02 | 1,684 | 1,726 | 1,666 | 1,701 | 248,200 | 1,701 |
| 2004-09-01 | 1,700 | 1,700 | 1,665 | 1,683 | 382,500 | 1,683 |
| 2004-08-31 | 1,718 | 1,718 | 1,665 | 1,715 | 308,300 | 1,715 |
| 2004-08-30 | 1,741 | 1,763 | 1,720 | 1,729 | 274,900 | 1,729 |
| 2004-08-27 | 1,772 | 1,780 | 1,760 | 1,764 | 124,500 | 1,764 |
| 2004-08-26 | 1,740 | 1,788 | 1,739 | 1,786 | 331,300 | 1,786 |
| 2004-08-25 | 1,777 | 1,797 | 1,762 | 1,795 | 494,100 | 1,795 |
| 2004-08-24 | 1,794 | 1,796 | 1,774 | 1,780 | 189,000 | 1,780 |
| 2004-08-23 | 1,817 | 1,817 | 1,789 | 1,797 | 147,700 | 1,797 |
| 2004-08-20 | 1,758 | 1,788 | 1,755 | 1,788 | 100,800 | 1,788 |
| 2004-08-19 | 1,737 | 1,752 | 1,725 | 1,748 | 119,500 | 1,748 |
| 2004-08-18 | 1,760 | 1,760 | 1,723 | 1,730 | 128,900 | 1,730 |
| 2004-08-17 | 1,745 | 1,749 | 1,731 | 1,737 | 105,100 | 1,737 |
| 2004-08-16 | 1,779 | 1,779 | 1,711 | 1,730 | 160,300 | 1,730 |
| 2004-08-13 | 1,802 | 1,802 | 1,771 | 1,785 | 103,000 | 1,785 |
| 2004-08-12 | 1,800 | 1,810 | 1,787 | 1,801 | 176,200 | 1,801 |
| 2004-08-11 | 1,810 | 1,833 | 1,798 | 1,801 | 300,400 | 1,801 |
| 2004-08-10 | 1,840 | 1,840 | 1,802 | 1,805 | 393,300 | 1,805 |
| 2004-08-09 | 1,880 | 1,890 | 1,810 | 1,851 | 481,900 | 1,851 |
| 2004-08-06 | 1,750 | 1,918 | 1,750 | 1,906 | 720,800 | 1,906 |
| 2004-08-05 | 1,685 | 1,853 | 1,685 | 1,808 | 755,200 | 1,808 |
| 2004-08-04 | 1,639 | 1,665 | 1,616 | 1,665 | 180,500 | 1,665 |
| 2004-08-03 | 1,623 | 1,631 | 1,620 | 1,623 | 122,600 | 1,623 |
| 2004-08-02 | 1,610 | 1,619 | 1,600 | 1,604 | 86,400 | 1,604 |
| 2004-07-30 | 1,592 | 1,610 | 1,592 | 1,592 | 83,200 | 1,592 |
| 2004-07-29 | 1,616 | 1,617 | 1,572 | 1,585 | 85,500 | 1,585 |
| 2004-07-28 | 1,620 | 1,627 | 1,610 | 1,614 | 118,200 | 1,614 |
| 2004-07-27 | 1,655 | 1,655 | 1,600 | 1,617 | 164,500 | 1,617 |
| 2004-07-26 | 1,622 | 1,647 | 1,621 | 1,640 | 172,000 | 1,640 |
| 2004-07-23 | 1,635 | 1,650 | 1,622 | 1,629 | 229,400 | 1,629 |
| 2004-07-22 | 1,635 | 1,658 | 1,625 | 1,638 | 202,900 | 1,638 |
| 2004-07-21 | 1,617 | 1,645 | 1,616 | 1,630 | 282,900 | 1,630 |
| 2004-07-20 | 1,578 | 1,600 | 1,541 | 1,600 | 282,800 | 1,600 |
| 2004-07-16 | 1,575 | 1,580 | 1,552 | 1,573 | 138,000 | 1,573 |
| 2004-07-15 | 1,540 | 1,577 | 1,535 | 1,570 | 205,300 | 1,570 |
| 2004-07-14 | 1,595 | 1,595 | 1,515 | 1,526 | 262,200 | 1,526 |
| 2004-07-13 | 1,534 | 1,595 | 1,530 | 1,570 | 448,600 | 1,570 |
| 2004-07-12 | 1,498 | 1,523 | 1,492 | 1,518 | 207,900 | 1,518 |
| 2004-07-09 | 1,474 | 1,494 | 1,474 | 1,485 | 152,300 | 1,485 |
| 2004-07-08 | 1,452 | 1,487 | 1,452 | 1,460 | 102,900 | 1,460 |
| 2004-07-07 | 1,460 | 1,469 | 1,446 | 1,452 | 78,400 | 1,452 |
| 2004-07-06 | 1,494 | 1,500 | 1,456 | 1,456 | 196,100 | 1,456 |
| 2004-07-05 | 1,524 | 1,524 | 1,492 | 1,493 | 157,500 | 1,493 |
| 2004-07-02 | 1,513 | 1,529 | 1,513 | 1,523 | 195,700 | 1,523 |
| 2004-07-01 | 1,504 | 1,526 | 1,504 | 1,513 | 156,400 | 1,513 |
| 2004-06-30 | 1,499 | 1,509 | 1,490 | 1,500 | 173,800 | 1,500 |
| 2004-06-29 | 1,488 | 1,499 | 1,487 | 1,499 | 210,600 | 1,499 |
| 2004-06-28 | 1,489 | 1,490 | 1,480 | 1,488 | 188,200 | 1,488 |
| 2004-06-25 | 1,509 | 1,510 | 1,486 | 1,488 | 130,000 | 1,488 |
| 2004-06-24 | 1,494 | 1,519 | 1,494 | 1,509 | 80,400 | 1,509 |
| 2004-06-23 | 1,529 | 1,531 | 1,484 | 1,497 | 212,400 | 1,497 |
| 2004-06-22 | 1,584 | 1,584 | 1,522 | 1,529 | 246,500 | 1,529 |
| 2004-06-21 | 1,555 | 1,573 | 1,545 | 1,568 | 163,900 | 1,568 |
| 2004-06-18 | 1,540 | 1,551 | 1,520 | 1,542 | 154,600 | 1,542 |
| 2004-06-17 | 1,521 | 1,534 | 1,517 | 1,533 | 69,200 | 1,533 |
| 2004-06-16 | 1,502 | 1,535 | 1,502 | 1,530 | 116,300 | 1,530 |
| 2004-06-15 | 1,522 | 1,529 | 1,500 | 1,500 | 122,800 | 1,500 |
| 2004-06-14 | 1,510 | 1,536 | 1,503 | 1,521 | 70,300 | 1,521 |
| 2004-06-11 | 1,480 | 1,516 | 1,470 | 1,511 | 170,300 | 1,511 |
| 2004-06-10 | 1,480 | 1,515 | 1,480 | 1,490 | 138,800 | 1,490 |
| 2004-06-09 | 1,507 | 1,509 | 1,491 | 1,493 | 82,300 | 1,493 |
| 2004-06-08 | 1,524 | 1,524 | 1,501 | 1,506 | 128,500 | 1,506 |
| 2004-06-07 | 1,500 | 1,538 | 1,498 | 1,519 | 144,000 | 1,519 |
| 2004-06-04 | 1,550 | 1,566 | 1,475 | 1,529 | 282,000 | 1,529 |
| 2004-06-03 | 1,554 | 1,582 | 1,545 | 1,566 | 150,300 | 1,566 |
| 2004-06-02 | 1,536 | 1,553 | 1,522 | 1,550 | 97,400 | 1,550 |
| 2004-06-01 | 1,530 | 1,547 | 1,530 | 1,535 | 47,600 | 1,535 |
| 2004-05-31 | 1,540 | 1,545 | 1,516 | 1,534 | 86,200 | 1,534 |
| 2004-05-28 | 1,506 | 1,529 | 1,500 | 1,519 | 116,400 | 1,519 |
| 2004-05-27 | 1,481 | 1,510 | 1,474 | 1,502 | 113,600 | 1,502 |
| 2004-05-26 | 1,459 | 1,495 | 1,456 | 1,470 | 70,400 | 1,470 |
| 2004-05-25 | 1,495 | 1,495 | 1,452 | 1,464 | 65,400 | 1,464 |
| 2004-05-24 | 1,495 | 1,515 | 1,475 | 1,487 | 97,400 | 1,487 |
| 2004-05-21 | 1,460 | 1,472 | 1,431 | 1,453 | 67,600 | 1,453 |
| 2004-05-20 | 1,491 | 1,528 | 1,420 | 1,478 | 85,800 | 1,478 |
| 2004-05-19 | 1,439 | 1,490 | 1,427 | 1,490 | 98,400 | 1,490 |
| 2004-05-18 | 1,360 | 1,407 | 1,360 | 1,387 | 163,200 | 1,387 |
| 2004-05-17 | 1,430 | 1,440 | 1,389 | 1,396 | 198,900 | 1,396 |
| 2004-05-14 | 1,422 | 1,445 | 1,410 | 1,410 | 133,400 | 1,410 |
| 2004-05-13 | 1,447 | 1,447 | 1,408 | 1,421 | 135,100 | 1,421 |
| 2004-05-12 | 1,381 | 1,415 | 1,370 | 1,407 | 165,500 | 1,407 |
| 2004-05-11 | 1,288 | 1,423 | 1,285 | 1,381 | 272,600 | 1,381 |
| 2004-05-10 | 1,434 | 1,435 | 1,321 | 1,328 | 275,900 | 1,328 |
| 2004-05-07 | 1,440 | 1,441 | 1,414 | 1,425 | 282,800 | 1,425 |
| 2004-05-06 | 1,505 | 1,505 | 1,452 | 1,452 | 229,500 | 1,452 |
| 2004-04-30 | 1,522 | 1,525 | 1,491 | 1,505 | 222,300 | 1,505 |
| 2004-04-28 | 1,530 | 1,544 | 1,520 | 1,541 | 117,100 | 1,541 |
| 2004-04-27 | 1,543 | 1,544 | 1,510 | 1,544 | 172,500 | 1,544 |
| 2004-04-26 | 1,540 | 1,547 | 1,525 | 1,536 | 244,200 | 1,536 |
| 2004-04-23 | 1,540 | 1,547 | 1,520 | 1,547 | 247,600 | 1,547 |
| 2004-04-22 | 1,550 | 1,550 | 1,529 | 1,529 | 273,800 | 1,529 |
| 2004-04-21 | 1,490 | 1,530 | 1,471 | 1,527 | 282,600 | 1,527 |
| 2004-04-20 | 1,520 | 1,521 | 1,489 | 1,504 | 222,000 | 1,504 |
| 2004-04-19 | 1,580 | 1,580 | 1,510 | 1,536 | 221,100 | 1,536 |
| 2004-04-16 | 1,573 | 1,600 | 1,573 | 1,588 | 136,500 | 1,588 |
| 2004-04-15 | 1,620 | 1,621 | 1,532 | 1,573 | 444,000 | 1,573 |
| 2004-04-14 | 1,650 | 1,660 | 1,632 | 1,645 | 176,700 | 1,645 |
| 2004-04-13 | 1,635 | 1,673 | 1,634 | 1,652 | 179,300 | 1,652 |
| 2004-04-12 | 1,632 | 1,662 | 1,623 | 1,643 | 176,300 | 1,643 |
| 2004-04-09 | 1,605 | 1,642 | 1,605 | 1,630 | 175,800 | 1,630 |
| 2004-04-08 | 1,598 | 1,626 | 1,595 | 1,621 | 141,400 | 1,621 |
| 2004-04-07 | 1,604 | 1,635 | 1,604 | 1,628 | 130,000 | 1,628 |
| 2004-04-06 | 1,645 | 1,647 | 1,623 | 1,632 | 256,900 | 1,632 |
| 2004-04-05 | 1,649 | 1,670 | 1,629 | 1,647 | 176,500 | 1,647 |
| 2004-04-02 | 1,654 | 1,654 | 1,601 | 1,612 | 546,700 | 1,612 |
| 2004-04-01 | 1,699 | 1,699 | 1,631 | 1,653 | 220,600 | 1,653 |
| 2004-03-31 | 1,680 | 1,702 | 1,664 | 1,698 | 366,700 | 1,698 |
| 2004-03-30 | 1,619 | 1,745 | 1,602 | 1,637 | 732,100 | 1,637 |
| 2004-03-29 | 1,532 | 1,560 | 1,516 | 1,559 | 350,300 | 1,559 |
| 2004-03-26 | 1,505 | 1,550 | 1,490 | 1,532 | 381,600 | 1,532 |
| 2004-03-25 | 1,418 | 1,518 | 1,412 | 1,485 | 370,600 | 1,485 |
| 2004-03-24 | 1,378 | 1,409 | 1,366 | 1,398 | 151,100 | 1,398 |
| 2004-03-23 | 1,389 | 1,389 | 1,362 | 1,375 | 163,500 | 1,375 |
| 2004-03-22 | 1,379 | 1,390 | 1,362 | 1,388 | 95,900 | 1,388 |
| 2004-03-19 | 1,371 | 1,400 | 1,351 | 1,382 | 415,600 | 1,382 |
| 2004-03-18 | 1,420 | 1,425 | 1,394 | 1,405 | 282,900 | 1,405 |
| 2004-03-17 | 1,405 | 1,415 | 1,401 | 1,410 | 341,100 | 1,410 |
| 2004-03-16 | 1,417 | 1,419 | 1,391 | 1,404 | 655,900 | 1,404 |
| 2004-03-15 | 1,469 | 1,469 | 1,437 | 1,441 | 265,900 | 1,441 |
| 2004-03-12 | 1,475 | 1,490 | 1,465 | 1,479 | 202,400 | 1,479 |
| 2004-03-11 | 1,470 | 1,494 | 1,454 | 1,490 | 247,400 | 1,490 |
| 2004-03-10 | 1,489 | 1,490 | 1,449 | 1,460 | 265,100 | 1,460 |
| 2004-03-09 | 1,385 | 1,469 | 1,385 | 1,456 | 480,600 | 1,456 |
| 2004-03-08 | 1,360 | 1,388 | 1,355 | 1,382 | 264,800 | 1,382 |
| 2004-03-05 | 1,380 | 1,380 | 1,333 | 1,360 | 272,900 | 1,360 |
| 2004-03-04 | 1,382 | 1,394 | 1,368 | 1,370 | 297,300 | 1,370 |
| 2004-03-03 | 1,375 | 1,389 | 1,351 | 1,389 | 325,600 | 1,389 |
| 2004-03-02 | 1,320 | 1,391 | 1,314 | 1,376 | 659,800 | 1,376 |
| 2004-03-01 | 1,270 | 1,303 | 1,265 | 1,300 | 370,500 | 1,300 |
| 2004-02-27 | 1,249 | 1,280 | 1,243 | 1,265 | 172,900 | 1,265 |
| 2004-02-26 | 1,230 | 1,242 | 1,221 | 1,237 | 78,000 | 1,237 |
| 2004-02-25 | 1,231 | 1,247 | 1,230 | 1,231 | 184,500 | 1,231 |
| 2004-02-24 | 1,246 | 1,253 | 1,209 | 1,248 | 185,700 | 1,248 |
| 2004-02-23 | 1,205 | 1,255 | 1,205 | 1,246 | 204,200 | 1,246 |
| 2004-02-20 | 1,185 | 1,220 | 1,185 | 1,219 | 125,000 | 1,219 |
| 2004-02-19 | 1,192 | 1,201 | 1,185 | 1,188 | 109,500 | 1,188 |
| 2004-02-18 | 1,200 | 1,212 | 1,185 | 1,194 | 263,700 | 1,194 |
| 2004-02-17 | 1,235 | 1,235 | 1,207 | 1,218 | 116,300 | 1,218 |
| 2004-02-16 | 1,223 | 1,240 | 1,221 | 1,231 | 218,700 | 1,231 |
| 2004-02-13 | 1,190 | 1,225 | 1,189 | 1,214 | 238,600 | 1,214 |
| 2004-02-12 | 1,201 | 1,206 | 1,185 | 1,190 | 300,600 | 1,190 |
| 2004-02-10 | 1,209 | 1,210 | 1,200 | 1,200 | 253,500 | 1,200 |
| 2004-02-09 | 1,210 | 1,220 | 1,203 | 1,205 | 177,800 | 1,205 |
| 2004-02-06 | 1,220 | 1,227 | 1,200 | 1,219 | 200,500 | 1,219 |
| 2004-02-05 | 1,151 | 1,225 | 1,147 | 1,216 | 422,900 | 1,216 |
| 2004-02-04 | 1,170 | 1,190 | 1,155 | 1,156 | 500,300 | 1,156 |
| 2004-02-03 | 1,088 | 1,175 | 1,084 | 1,173 | 950,400 | 1,173 |
| 2004-02-02 | 1,046 | 1,073 | 1,038 | 1,068 | 283,400 | 1,068 |
| 2004-01-30 | 1,020 | 1,040 | 1,015 | 1,033 | 162,500 | 1,033 |
| 2004-01-29 | 1,015 | 1,021 | 1,012 | 1,016 | 175,900 | 1,016 |
| 2004-01-28 | 1,040 | 1,040 | 1,013 | 1,014 | 241,100 | 1,014 |
| 2004-01-27 | 1,041 | 1,043 | 1,032 | 1,042 | 195,200 | 1,042 |
| 2004-01-26 | 1,030 | 1,035 | 1,018 | 1,030 | 223,700 | 1,030 |
| 2004-01-23 | 1,014 | 1,023 | 1,005 | 1,014 | 248,300 | 1,014 |
| 2004-01-22 | 1,008 | 1,015 | 1,005 | 1,009 | 197,400 | 1,009 |
| 2004-01-21 | 1,010 | 1,013 | 1,005 | 1,006 | 147,300 | 1,006 |
| 2004-01-20 | 1,005 | 1,013 | 1,005 | 1,007 | 176,300 | 1,007 |
| 2004-01-19 | 1,004 | 1,014 | 1,003 | 1,004 | 266,200 | 1,004 |
| 2004-01-16 | 1,007 | 1,007 | 1,000 | 1,002 | 279,400 | 1,002 |
| 2004-01-15 | 1,013 | 1,018 | 1,007 | 1,008 | 292,200 | 1,008 |
| 2004-01-14 | 1,029 | 1,029 | 1,003 | 1,006 | 386,900 | 1,006 |
| 2004-01-13 | 1,042 | 1,047 | 1,029 | 1,030 | 203,700 | 1,030 |
| 2004-01-09 | 1,066 | 1,066 | 1,041 | 1,041 | 177,500 | 1,041 |
| 2004-01-08 | 1,071 | 1,076 | 1,063 | 1,066 | 81,000 | 1,066 |
| 2004-01-07 | 1,088 | 1,088 | 1,075 | 1,076 | 55,700 | 1,076 |
| 2004-01-06 | 1,070 | 1,087 | 1,050 | 1,074 | 121,000 | 1,074 |
| 2004-01-05 | 1,064 | 1,069 | 1,058 | 1,058 | 65,200 | 1,058 |
分割・併合履歴 ： [2002-08-27]1株→1.3株 [2001-08-28]1株→1.3株 [2000-08-28]1株→1.3株 [1999-08-26]1株→1.3株 [1998-08-26]1株→1.3株