7751 キヤノン(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 | 5,500 | 5,540 | 5,500 | 5,530 | 887,200 | 3,686.67 |
| 2004-12-29 | 5,500 | 5,530 | 5,470 | 5,470 | 1,734,399 | 3,646.67 |
| 2004-12-28 | 5,450 | 5,490 | 5,450 | 5,480 | 1,131,399 | 3,653.33 |
| 2004-12-27 | 5,450 | 5,450 | 5,420 | 5,450 | 936,100 | 3,633.33 |
| 2004-12-24 | 5,480 | 5,490 | 5,440 | 5,450 | 2,083,399 | 3,633.33 |
| 2004-12-22 | 5,450 | 5,470 | 5,400 | 5,420 | 1,964,599 | 3,613.33 |
| 2004-12-21 | 5,430 | 5,460 | 5,420 | 5,430 | 1,563,299 | 3,620 |
| 2004-12-20 | 5,380 | 5,450 | 5,370 | 5,380 | 3,139,398 | 3,586.67 |
| 2004-12-17 | 5,430 | 5,460 | 5,420 | 5,430 | 2,746,299 | 3,620 |
| 2004-12-16 | 5,410 | 5,430 | 5,380 | 5,400 | 2,781,599 | 3,600 |
| 2004-12-15 | 5,360 | 5,450 | 5,360 | 5,440 | 4,693,398 | 3,626.67 |
| 2004-12-14 | 5,280 | 5,340 | 5,260 | 5,340 | 3,640,598 | 3,560 |
| 2004-12-13 | 5,220 | 5,260 | 5,210 | 5,220 | 1,542,999 | 3,480 |
| 2004-12-10 | 5,160 | 5,240 | 5,160 | 5,200 | 5,798,497 | 3,466.67 |
| 2004-12-09 | 5,230 | 5,260 | 5,190 | 5,220 | 2,479,499 | 3,480 |
| 2004-12-08 | 5,150 | 5,230 | 5,140 | 5,220 | 2,418,799 | 3,480 |
| 2004-12-07 | 5,180 | 5,200 | 5,130 | 5,130 | 1,752,799 | 3,420 |
| 2004-12-06 | 5,230 | 5,260 | 5,190 | 5,200 | 2,356,499 | 3,466.67 |
| 2004-12-03 | 5,290 | 5,310 | 5,270 | 5,290 | 2,447,499 | 3,526.67 |
| 2004-12-02 | 5,200 | 5,210 | 5,150 | 5,200 | 2,404,299 | 3,466.67 |
| 2004-12-01 | 5,130 | 5,140 | 5,070 | 5,080 | 2,876,799 | 3,386.67 |
| 2004-11-30 | 5,180 | 5,220 | 5,160 | 5,160 | 1,874,699 | 3,440 |
| 2004-11-29 | 5,170 | 5,240 | 5,150 | 5,240 | 1,995,199 | 3,493.33 |
| 2004-11-26 | 5,160 | 5,180 | 5,130 | 5,150 | 2,209,799 | 3,433.33 |
| 2004-11-25 | 5,200 | 5,230 | 5,110 | 5,110 | 3,302,598 | 3,406.67 |
| 2004-11-24 | 5,200 | 5,220 | 5,150 | 5,160 | 2,742,899 | 3,440 |
| 2004-11-22 | 5,220 | 5,250 | 5,200 | 5,240 | 2,292,399 | 3,493.33 |
| 2004-11-19 | 5,340 | 5,380 | 5,310 | 5,320 | 1,881,599 | 3,546.67 |
| 2004-11-18 | 5,400 | 5,420 | 5,280 | 5,290 | 2,359,799 | 3,526.67 |
| 2004-11-17 | 5,390 | 5,410 | 5,370 | 5,380 | 1,242,599 | 3,586.67 |
| 2004-11-16 | 5,420 | 5,460 | 5,400 | 5,430 | 1,876,899 | 3,620 |
| 2004-11-15 | 5,400 | 5,480 | 5,380 | 5,470 | 2,118,899 | 3,646.67 |
| 2004-11-12 | 5,330 | 5,410 | 5,310 | 5,390 | 3,532,998 | 3,593.33 |
| 2004-11-11 | 5,370 | 5,390 | 5,260 | 5,280 | 2,328,399 | 3,520 |
| 2004-11-10 | 5,320 | 5,340 | 5,270 | 5,300 | 1,842,099 | 3,533.33 |
| 2004-11-09 | 5,340 | 5,390 | 5,290 | 5,320 | 1,864,299 | 3,546.67 |
| 2004-11-08 | 5,430 | 5,430 | 5,370 | 5,380 | 1,027,599 | 3,586.67 |
| 2004-11-05 | 5,380 | 5,410 | 5,370 | 5,410 | 2,762,999 | 3,606.67 |
| 2004-11-04 | 5,330 | 5,330 | 5,290 | 5,310 | 2,823,399 | 3,540 |
| 2004-11-02 | 5,220 | 5,260 | 5,200 | 5,240 | 2,754,299 | 3,493.33 |
| 2004-11-01 | 5,150 | 5,200 | 5,100 | 5,150 | 2,450,399 | 3,433.33 |
| 2004-10-29 | 5,140 | 5,230 | 5,130 | 5,230 | 3,781,698 | 3,486.67 |
| 2004-10-28 | 5,160 | 5,200 | 5,150 | 5,170 | 2,187,299 | 3,446.67 |
| 2004-10-27 | 5,110 | 5,150 | 5,060 | 5,060 | 1,894,899 | 3,373.33 |
| 2004-10-26 | 5,080 | 5,100 | 5,030 | 5,050 | 3,148,798 | 3,366.67 |
| 2004-10-25 | 5,110 | 5,130 | 5,090 | 5,100 | 1,936,699 | 3,400 |
| 2004-10-22 | 5,220 | 5,250 | 5,200 | 5,200 | 1,540,699 | 3,466.67 |
| 2004-10-21 | 5,230 | 5,250 | 5,160 | 5,190 | 2,465,699 | 3,460 |
| 2004-10-20 | 5,300 | 5,320 | 5,220 | 5,230 | 2,619,899 | 3,486.67 |
| 2004-10-19 | 5,260 | 5,340 | 5,250 | 5,290 | 2,232,099 | 3,526.67 |
| 2004-10-18 | 5,240 | 5,250 | 5,190 | 5,200 | 1,979,499 | 3,466.67 |
| 2004-10-15 | 5,230 | 5,240 | 5,190 | 5,230 | 1,748,899 | 3,486.67 |
| 2004-10-14 | 5,300 | 5,310 | 5,250 | 5,270 | 1,715,699 | 3,513.33 |
| 2004-10-13 | 5,310 | 5,340 | 5,280 | 5,290 | 1,853,799 | 3,526.67 |
| 2004-10-12 | 5,360 | 5,380 | 5,290 | 5,320 | 2,271,399 | 3,546.67 |
| 2004-10-08 | 5,320 | 5,430 | 5,320 | 5,410 | 2,084,199 | 3,606.67 |
| 2004-10-07 | 5,450 | 5,470 | 5,390 | 5,400 | 1,705,099 | 3,600 |
| 2004-10-06 | 5,390 | 5,480 | 5,370 | 5,480 | 2,695,199 | 3,653.33 |
| 2004-10-05 | 5,420 | 5,460 | 5,400 | 5,440 | 2,545,199 | 3,626.67 |
| 2004-10-04 | 5,310 | 5,410 | 5,290 | 5,410 | 3,796,198 | 3,606.67 |
| 2004-10-01 | 5,180 | 5,230 | 5,170 | 5,210 | 1,787,099 | 3,473.33 |
| 2004-09-30 | 5,230 | 5,250 | 5,180 | 5,180 | 2,654,799 | 3,453.33 |
| 2004-09-29 | 5,150 | 5,150 | 5,080 | 5,110 | 2,716,199 | 3,406.67 |
| 2004-09-28 | 5,090 | 5,140 | 5,080 | 5,140 | 2,510,499 | 3,426.67 |
| 2004-09-27 | 5,170 | 5,200 | 5,150 | 5,150 | 2,970,299 | 3,433.33 |
| 2004-09-24 | 5,070 | 5,090 | 5,030 | 5,070 | 2,836,799 | 3,380 |
| 2004-09-22 | 5,250 | 5,260 | 5,160 | 5,200 | 1,664,899 | 3,466.67 |
| 2004-09-21 | 5,260 | 5,270 | 5,210 | 5,220 | 1,881,799 | 3,480 |
| 2004-09-17 | 5,200 | 5,270 | 5,180 | 5,210 | 3,451,398 | 3,473.33 |
| 2004-09-16 | 5,180 | 5,260 | 5,160 | 5,170 | 3,325,998 | 3,446.67 |
| 2004-09-15 | 5,300 | 5,310 | 5,220 | 5,280 | 2,374,499 | 3,520 |
| 2004-09-14 | 5,310 | 5,350 | 5,300 | 5,330 | 2,699,799 | 3,553.33 |
| 2004-09-13 | 5,200 | 5,260 | 5,190 | 5,260 | 2,032,599 | 3,506.67 |
| 2004-09-10 | 5,130 | 5,160 | 5,090 | 5,150 | 5,453,797 | 3,433.33 |
| 2004-09-09 | 5,250 | 5,270 | 5,170 | 5,190 | 2,099,999 | 3,460 |
| 2004-09-08 | 5,310 | 5,310 | 5,270 | 5,300 | 1,226,399 | 3,533.33 |
| 2004-09-07 | 5,240 | 5,300 | 5,230 | 5,300 | 1,350,299 | 3,533.33 |
| 2004-09-06 | 5,210 | 5,270 | 5,170 | 5,270 | 1,778,999 | 3,513.33 |
| 2004-09-03 | 5,240 | 5,270 | 5,120 | 5,150 | 2,879,899 | 3,433.33 |
| 2004-09-02 | 5,280 | 5,290 | 5,190 | 5,200 | 2,233,899 | 3,466.67 |
| 2004-09-01 | 5,220 | 5,250 | 5,200 | 5,210 | 1,614,399 | 3,473.33 |
| 2004-08-31 | 5,220 | 5,250 | 5,190 | 5,220 | 1,620,199 | 3,480 |
| 2004-08-30 | 5,260 | 5,280 | 5,230 | 5,260 | 1,559,099 | 3,506.67 |
| 2004-08-27 | 5,230 | 5,250 | 5,200 | 5,250 | 1,395,899 | 3,500 |
| 2004-08-26 | 5,280 | 5,290 | 5,200 | 5,220 | 1,701,799 | 3,480 |
| 2004-08-25 | 5,210 | 5,230 | 5,150 | 5,210 | 2,091,499 | 3,473.33 |
| 2004-08-24 | 5,200 | 5,240 | 5,180 | 5,240 | 1,921,699 | 3,493.33 |
| 2004-08-23 | 5,140 | 5,200 | 5,130 | 5,170 | 1,427,699 | 3,446.67 |
| 2004-08-20 | 5,130 | 5,150 | 5,110 | 5,130 | 1,820,199 | 3,420 |
| 2004-08-19 | 5,120 | 5,120 | 5,080 | 5,120 | 1,762,699 | 3,413.33 |
| 2004-08-18 | 5,070 | 5,100 | 5,050 | 5,080 | 2,345,099 | 3,386.67 |
| 2004-08-17 | 5,050 | 5,070 | 5,010 | 5,030 | 2,610,199 | 3,353.33 |
| 2004-08-16 | 4,960 | 5,020 | 4,910 | 5,010 | 2,937,399 | 3,340 |
| 2004-08-13 | 5,000 | 5,030 | 4,940 | 4,950 | 4,847,198 | 3,300 |
| 2004-08-12 | 5,140 | 5,170 | 5,100 | 5,130 | 1,529,499 | 3,420 |
| 2004-08-11 | 5,170 | 5,220 | 5,150 | 5,180 | 3,188,098 | 3,453.33 |
| 2004-08-10 | 5,090 | 5,120 | 5,060 | 5,090 | 3,113,398 | 3,393.33 |
| 2004-08-09 | 5,090 | 5,140 | 5,070 | 5,130 | 2,561,799 | 3,420 |
| 2004-08-06 | 5,190 | 5,210 | 5,140 | 5,190 | 2,492,999 | 3,460 |
| 2004-08-05 | 5,270 | 5,290 | 5,210 | 5,240 | 2,961,399 | 3,493.33 |
| 2004-08-04 | 5,340 | 5,360 | 5,250 | 5,310 | 2,277,899 | 3,540 |
| 2004-08-03 | 5,410 | 5,440 | 5,350 | 5,390 | 1,972,999 | 3,593.33 |
| 2004-08-02 | 5,430 | 5,440 | 5,370 | 5,420 | 1,943,299 | 3,613.33 |
| 2004-07-30 | 5,400 | 5,460 | 5,390 | 5,440 | 2,713,299 | 3,626.67 |
| 2004-07-29 | 5,370 | 5,380 | 5,300 | 5,350 | 3,003,398 | 3,566.67 |
| 2004-07-28 | 5,350 | 5,410 | 5,350 | 5,400 | 2,550,099 | 3,600 |
| 2004-07-27 | 5,390 | 5,390 | 5,340 | 5,350 | 1,914,899 | 3,566.67 |
| 2004-07-26 | 5,350 | 5,420 | 5,330 | 5,380 | 2,781,299 | 3,586.67 |
| 2004-07-23 | 5,460 | 5,480 | 5,400 | 5,420 | 2,168,499 | 3,613.33 |
| 2004-07-22 | 5,470 | 5,510 | 5,440 | 5,500 | 1,236,399 | 3,666.67 |
| 2004-07-21 | 5,520 | 5,530 | 5,480 | 5,510 | 1,584,499 | 3,673.33 |
| 2004-07-20 | 5,450 | 5,510 | 5,420 | 5,510 | 2,884,199 | 3,673.33 |
| 2004-07-16 | 5,530 | 5,560 | 5,500 | 5,540 | 2,893,799 | 3,693.33 |
| 2004-07-15 | 5,600 | 5,640 | 5,560 | 5,630 | 1,556,299 | 3,753.33 |
| 2004-07-14 | 5,680 | 5,690 | 5,590 | 5,640 | 1,268,399 | 3,760 |
| 2004-07-13 | 5,630 | 5,710 | 5,620 | 5,700 | 1,851,499 | 3,800 |
| 2004-07-12 | 5,580 | 5,700 | 5,560 | 5,650 | 2,000,199 | 3,766.67 |
| 2004-07-09 | 5,570 | 5,620 | 5,560 | 5,590 | 2,315,799 | 3,726.67 |
| 2004-07-08 | 5,640 | 5,660 | 5,600 | 5,630 | 2,101,099 | 3,753.33 |
| 2004-07-07 | 5,680 | 5,720 | 5,640 | 5,650 | 2,779,399 | 3,766.67 |
| 2004-07-06 | 5,700 | 5,810 | 5,700 | 5,710 | 2,577,799 | 3,806.67 |
| 2004-07-05 | 5,700 | 5,730 | 5,670 | 5,690 | 1,365,999 | 3,793.33 |
| 2004-07-02 | 5,690 | 5,750 | 5,680 | 5,740 | 1,937,499 | 3,826.67 |
| 2004-07-01 | 5,750 | 5,780 | 5,700 | 5,740 | 2,192,199 | 3,826.67 |
| 2004-06-30 | 5,730 | 5,750 | 5,710 | 5,750 | 2,353,799 | 3,833.33 |
| 2004-06-29 | 5,670 | 5,720 | 5,660 | 5,690 | 1,880,599 | 3,793.33 |
| 2004-06-28 | 5,720 | 5,730 | 5,680 | 5,710 | 1,685,499 | 3,806.67 |
| 2004-06-25 | 5,700 | 5,720 | 5,670 | 5,690 | 1,967,899 | 3,793.33 |
| 2004-06-24 | 5,680 | 5,740 | 5,670 | 5,720 | 2,750,899 | 3,813.33 |
| 2004-06-23 | 5,650 | 5,680 | 5,590 | 5,600 | 3,744,598 | 3,733.33 |
| 2004-06-22 | 5,680 | 5,680 | 5,610 | 5,640 | 1,976,799 | 3,760 |
| 2004-06-21 | 5,700 | 5,770 | 5,670 | 5,680 | 2,708,299 | 3,786.67 |
| 2004-06-18 | 5,710 | 5,760 | 5,610 | 5,650 | 2,648,599 | 3,766.67 |
| 2004-06-17 | 5,760 | 5,820 | 5,660 | 5,680 | 3,000,698 | 3,786.67 |
| 2004-06-16 | 5,660 | 5,760 | 5,660 | 5,760 | 1,700,099 | 3,840 |
| 2004-06-15 | 5,640 | 5,720 | 5,620 | 5,660 | 2,150,899 | 3,773.33 |
| 2004-06-14 | 5,670 | 5,700 | 5,620 | 5,670 | 1,398,499 | 3,780 |
| 2004-06-11 | 5,750 | 5,780 | 5,670 | 5,690 | 4,358,798 | 3,793.33 |
| 2004-06-10 | 5,650 | 5,760 | 5,640 | 5,720 | 2,179,899 | 3,813.33 |
| 2004-06-09 | 5,730 | 5,750 | 5,690 | 5,700 | 2,182,599 | 3,800 |
| 2004-06-08 | 5,770 | 5,780 | 5,730 | 5,780 | 2,926,799 | 3,853.33 |
| 2004-06-07 | 5,680 | 5,760 | 5,660 | 5,730 | 4,411,798 | 3,820 |
| 2004-06-04 | 5,510 | 5,600 | 5,490 | 5,580 | 2,685,899 | 3,720 |
| 2004-06-03 | 5,510 | 5,560 | 5,410 | 5,460 | 2,369,199 | 3,640 |
| 2004-06-02 | 5,450 | 5,510 | 5,440 | 5,480 | 2,513,199 | 3,653.33 |
| 2004-06-01 | 5,400 | 5,450 | 5,360 | 5,440 | 1,823,399 | 3,626.67 |
| 2004-05-31 | 5,450 | 5,480 | 5,390 | 5,450 | 2,138,399 | 3,633.33 |
| 2004-05-28 | 5,550 | 5,570 | 5,450 | 5,450 | 2,706,599 | 3,633.33 |
| 2004-05-27 | 5,520 | 5,560 | 5,510 | 5,540 | 1,724,099 | 3,693.33 |
| 2004-05-26 | 5,510 | 5,540 | 5,460 | 5,500 | 3,232,398 | 3,666.67 |
| 2004-05-25 | 5,480 | 5,480 | 5,380 | 5,410 | 2,271,799 | 3,606.67 |
| 2004-05-24 | 5,530 | 5,540 | 5,400 | 5,460 | 2,895,999 | 3,640 |
| 2004-05-21 | 5,350 | 5,510 | 5,340 | 5,470 | 3,522,898 | 3,646.67 |
| 2004-05-20 | 5,380 | 5,430 | 5,320 | 5,330 | 3,123,998 | 3,553.33 |
| 2004-05-19 | 5,340 | 5,480 | 5,310 | 5,460 | 4,293,398 | 3,640 |
| 2004-05-18 | 5,440 | 5,450 | 5,340 | 5,440 | 3,511,898 | 3,626.67 |
| 2004-05-17 | 5,560 | 5,560 | 5,430 | 5,440 | 2,395,799 | 3,626.67 |
| 2004-05-14 | 5,590 | 5,650 | 5,440 | 5,550 | 3,453,798 | 3,700 |
| 2004-05-13 | 5,610 | 5,630 | 5,530 | 5,560 | 2,160,599 | 3,706.67 |
| 2004-05-12 | 5,660 | 5,720 | 5,640 | 5,710 | 2,571,399 | 3,806.67 |
| 2004-05-11 | 5,550 | 5,640 | 5,530 | 5,630 | 3,073,498 | 3,753.33 |
| 2004-05-10 | 5,710 | 5,780 | 5,590 | 5,650 | 4,199,198 | 3,766.67 |
| 2004-05-07 | 5,600 | 5,780 | 5,600 | 5,670 | 3,292,198 | 3,780 |
| 2004-05-06 | 5,800 | 5,810 | 5,700 | 5,700 | 3,879,898 | 3,800 |
| 2004-04-30 | 5,650 | 5,800 | 5,590 | 5,790 | 4,534,998 | 3,860 |
| 2004-04-28 | 5,750 | 5,810 | 5,740 | 5,780 | 3,908,998 | 3,853.33 |
| 2004-04-27 | 5,700 | 5,740 | 5,650 | 5,740 | 2,607,999 | 3,826.67 |
| 2004-04-26 | 5,730 | 5,760 | 5,680 | 5,700 | 2,600,999 | 3,800 |
| 2004-04-23 | 5,590 | 5,730 | 5,570 | 5,730 | 6,968,997 | 3,820 |
| 2004-04-22 | 5,490 | 5,590 | 5,480 | 5,500 | 4,473,998 | 3,666.67 |
| 2004-04-21 | 5,530 | 5,530 | 5,400 | 5,400 | 2,970,999 | 3,600 |
| 2004-04-20 | 5,440 | 5,530 | 5,430 | 5,520 | 4,667,998 | 3,680 |
| 2004-04-19 | 5,390 | 5,460 | 5,370 | 5,440 | 2,845,999 | 3,626.67 |
| 2004-04-16 | 5,300 | 5,400 | 5,270 | 5,370 | 3,297,998 | 3,580 |
| 2004-04-15 | 5,340 | 5,400 | 5,250 | 5,260 | 3,459,998 | 3,506.67 |
| 2004-04-14 | 5,340 | 5,370 | 5,300 | 5,340 | 2,100,999 | 3,560 |
| 2004-04-13 | 5,410 | 5,410 | 5,280 | 5,320 | 3,939,998 | 3,546.67 |
| 2004-04-12 | 5,440 | 5,480 | 5,380 | 5,390 | 1,552,999 | 3,593.33 |
| 2004-04-09 | 5,500 | 5,500 | 5,390 | 5,410 | 2,389,999 | 3,606.67 |
| 2004-04-08 | 5,490 | 5,530 | 5,480 | 5,500 | 2,901,999 | 3,666.67 |
| 2004-04-07 | 5,470 | 5,510 | 5,460 | 5,470 | 2,781,999 | 3,646.67 |
| 2004-04-06 | 5,490 | 5,500 | 5,430 | 5,490 | 3,147,998 | 3,660 |
| 2004-04-05 | 5,450 | 5,470 | 5,410 | 5,450 | 3,688,998 | 3,633.33 |
| 2004-04-02 | 5,240 | 5,300 | 5,220 | 5,280 | 3,667,998 | 3,520 |
| 2004-04-01 | 5,400 | 5,410 | 5,240 | 5,280 | 3,796,998 | 3,520 |
| 2004-03-31 | 5,490 | 5,500 | 5,350 | 5,390 | 2,818,999 | 3,593.33 |
| 2004-03-30 | 5,500 | 5,500 | 5,430 | 5,440 | 1,939,999 | 3,626.67 |
| 2004-03-29 | 5,390 | 5,460 | 5,370 | 5,410 | 3,698,998 | 3,606.67 |
| 2004-03-26 | 5,240 | 5,340 | 5,230 | 5,310 | 3,372,998 | 3,540 |
| 2004-03-25 | 5,170 | 5,180 | 5,120 | 5,160 | 2,400,999 | 3,440 |
| 2004-03-24 | 5,130 | 5,140 | 5,080 | 5,130 | 2,571,999 | 3,420 |
| 2004-03-23 | 5,020 | 5,180 | 5,020 | 5,170 | 3,513,998 | 3,446.67 |
| 2004-03-22 | 5,140 | 5,160 | 5,080 | 5,110 | 3,302,998 | 3,406.67 |
| 2004-03-19 | 5,200 | 5,240 | 5,180 | 5,190 | 4,129,998 | 3,460 |
| 2004-03-18 | 5,340 | 5,340 | 5,240 | 5,280 | 3,172,998 | 3,520 |
| 2004-03-17 | 5,230 | 5,300 | 5,210 | 5,230 | 2,569,999 | 3,486.67 |
| 2004-03-16 | 5,230 | 5,240 | 5,200 | 5,200 | 2,495,999 | 3,466.67 |
| 2004-03-15 | 5,270 | 5,310 | 5,250 | 5,280 | 2,533,999 | 3,520 |
| 2004-03-12 | 5,120 | 5,280 | 5,120 | 5,270 | 7,319,996 | 3,513.33 |
| 2004-03-11 | 5,350 | 5,350 | 5,250 | 5,250 | 5,103,997 | 3,500 |
| 2004-03-10 | 5,490 | 5,510 | 5,380 | 5,450 | 4,133,998 | 3,633.33 |
| 2004-03-09 | 5,530 | 5,650 | 5,520 | 5,580 | 2,954,999 | 3,720 |
| 2004-03-08 | 5,560 | 5,670 | 5,560 | 5,620 | 3,731,998 | 3,746.67 |
| 2004-03-05 | 5,560 | 5,580 | 5,490 | 5,580 | 3,081,998 | 3,720 |
| 2004-03-04 | 5,550 | 5,570 | 5,430 | 5,430 | 2,857,999 | 3,620 |
| 2004-03-03 | 5,550 | 5,600 | 5,530 | 5,540 | 4,162,998 | 3,693.33 |
| 2004-03-02 | 5,490 | 5,500 | 5,440 | 5,500 | 2,646,999 | 3,666.67 |
| 2004-03-01 | 5,420 | 5,480 | 5,360 | 5,470 | 3,980,998 | 3,646.67 |
| 2004-02-27 | 5,280 | 5,380 | 5,280 | 5,330 | 2,854,999 | 3,553.33 |
| 2004-02-26 | 5,280 | 5,290 | 5,210 | 5,250 | 2,610,999 | 3,500 |
| 2004-02-25 | 5,150 | 5,220 | 5,130 | 5,200 | 2,036,999 | 3,466.67 |
| 2004-02-24 | 5,260 | 5,300 | 5,220 | 5,250 | 2,154,999 | 3,500 |
| 2004-02-23 | 5,230 | 5,360 | 5,230 | 5,360 | 3,205,998 | 3,573.33 |
| 2004-02-20 | 5,240 | 5,320 | 5,200 | 5,250 | 3,494,998 | 3,500 |
| 2004-02-19 | 5,160 | 5,260 | 5,130 | 5,230 | 3,516,998 | 3,486.67 |
| 2004-02-18 | 5,160 | 5,170 | 5,050 | 5,080 | 3,284,998 | 3,386.67 |
| 2004-02-17 | 5,030 | 5,160 | 5,010 | 5,160 | 2,940,999 | 3,440 |
| 2004-02-16 | 5,120 | 5,140 | 5,000 | 5,010 | 2,586,999 | 3,340 |
| 2004-02-13 | 5,020 | 5,140 | 5,000 | 5,140 | 3,381,998 | 3,426.67 |
| 2004-02-12 | 5,100 | 5,110 | 4,970 | 5,010 | 3,530,998 | 3,340 |
| 2004-02-10 | 5,110 | 5,120 | 5,000 | 5,090 | 2,944,999 | 3,393.33 |
| 2004-02-09 | 5,170 | 5,190 | 5,060 | 5,090 | 2,791,999 | 3,393.33 |
| 2004-02-06 | 5,140 | 5,170 | 5,070 | 5,070 | 2,332,999 | 3,380 |
| 2004-02-05 | 5,110 | 5,150 | 5,040 | 5,100 | 3,469,998 | 3,400 |
| 2004-02-04 | 5,250 | 5,290 | 5,150 | 5,180 | 3,720,998 | 3,453.33 |
| 2004-02-03 | 5,330 | 5,350 | 5,180 | 5,210 | 4,921,998 | 3,473.33 |
| 2004-02-02 | 5,400 | 5,480 | 5,340 | 5,340 | 1,939,999 | 3,560 |
| 2004-01-30 | 5,450 | 5,530 | 5,360 | 5,400 | 3,719,998 | 3,600 |
| 2004-01-29 | 5,500 | 5,560 | 5,440 | 5,550 | 3,654,998 | 3,700 |
| 2004-01-28 | 5,420 | 5,620 | 5,410 | 5,540 | 10,280,995 | 3,693.33 |
| 2004-01-27 | 5,330 | 5,430 | 5,310 | 5,400 | 6,713,997 | 3,600 |
| 2004-01-26 | 5,190 | 5,240 | 5,150 | 5,240 | 2,812,999 | 3,493.33 |
| 2004-01-23 | 5,260 | 5,260 | 5,160 | 5,180 | 2,870,999 | 3,453.33 |
| 2004-01-22 | 5,210 | 5,250 | 5,170 | 5,200 | 2,540,999 | 3,466.67 |
| 2004-01-21 | 5,120 | 5,250 | 5,110 | 5,160 | 4,551,998 | 3,440 |
| 2004-01-20 | 5,070 | 5,220 | 5,040 | 5,160 | 3,635,998 | 3,440 |
| 2004-01-19 | 5,070 | 5,070 | 4,990 | 5,040 | 2,246,999 | 3,360 |
| 2004-01-16 | 4,920 | 5,010 | 4,920 | 4,970 | 4,388,998 | 3,313.33 |
| 2004-01-15 | 5,060 | 5,100 | 4,980 | 5,000 | 1,992,999 | 3,333.33 |
| 2004-01-14 | 5,120 | 5,120 | 5,050 | 5,050 | 2,093,999 | 3,366.67 |
| 2004-01-13 | 5,170 | 5,170 | 5,050 | 5,070 | 3,379,998 | 3,380 |
| 2004-01-09 | 5,140 | 5,210 | 5,060 | 5,210 | 4,632,998 | 3,473.33 |
| 2004-01-08 | 5,030 | 5,060 | 4,970 | 5,040 | 2,230,999 | 3,360 |
| 2004-01-07 | 5,120 | 5,130 | 5,020 | 5,050 | 2,991,999 | 3,366.67 |
| 2004-01-06 | 5,170 | 5,180 | 5,050 | 5,090 | 2,959,999 | 3,393.33 |
| 2004-01-05 | 5,090 | 5,090 | 5,010 | 5,040 | 1,530,999 | 3,360 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株
