8253 (株)クレディセゾン 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 | 3,700 | 3,740 | 3,690 | 3,730 | 384,700 | 3,730 |
| 2004-12-29 | 3,700 | 3,710 | 3,650 | 3,650 | 661,200 | 3,650 |
| 2004-12-28 | 3,600 | 3,690 | 3,600 | 3,690 | 425,300 | 3,690 |
| 2004-12-27 | 3,630 | 3,650 | 3,590 | 3,630 | 352,500 | 3,630 |
| 2004-12-24 | 3,600 | 3,630 | 3,590 | 3,630 | 726,800 | 3,630 |
| 2004-12-22 | 3,570 | 3,590 | 3,550 | 3,560 | 734,400 | 3,560 |
| 2004-12-21 | 3,480 | 3,520 | 3,470 | 3,500 | 662,900 | 3,500 |
| 2004-12-20 | 3,500 | 3,500 | 3,430 | 3,470 | 521,300 | 3,470 |
| 2004-12-17 | 3,350 | 3,520 | 3,340 | 3,470 | 1,011,300 | 3,470 |
| 2004-12-16 | 3,340 | 3,420 | 3,330 | 3,380 | 784,700 | 3,380 |
| 2004-12-15 | 3,420 | 3,440 | 3,360 | 3,360 | 712,500 | 3,360 |
| 2004-12-14 | 3,320 | 3,410 | 3,310 | 3,370 | 1,184,900 | 3,370 |
| 2004-12-13 | 3,350 | 3,360 | 3,320 | 3,330 | 369,600 | 3,330 |
| 2004-12-10 | 3,300 | 3,350 | 3,280 | 3,340 | 4,299,100 | 3,340 |
| 2004-12-09 | 3,420 | 3,430 | 3,330 | 3,350 | 922,800 | 3,350 |
| 2004-12-08 | 3,440 | 3,470 | 3,390 | 3,470 | 1,057,200 | 3,470 |
| 2004-12-07 | 3,490 | 3,510 | 3,460 | 3,490 | 588,700 | 3,490 |
| 2004-12-06 | 3,570 | 3,590 | 3,480 | 3,530 | 634,800 | 3,530 |
| 2004-12-03 | 3,660 | 3,660 | 3,580 | 3,620 | 568,900 | 3,620 |
| 2004-12-02 | 3,580 | 3,630 | 3,560 | 3,590 | 812,800 | 3,590 |
| 2004-12-01 | 3,420 | 3,510 | 3,350 | 3,510 | 854,800 | 3,510 |
| 2004-11-30 | 3,480 | 3,530 | 3,450 | 3,470 | 984,000 | 3,470 |
| 2004-11-29 | 3,490 | 3,610 | 3,490 | 3,580 | 446,300 | 3,580 |
| 2004-11-26 | 3,540 | 3,580 | 3,500 | 3,520 | 408,600 | 3,520 |
| 2004-11-25 | 3,580 | 3,600 | 3,530 | 3,560 | 678,600 | 3,560 |
| 2004-11-24 | 3,540 | 3,670 | 3,540 | 3,630 | 785,900 | 3,630 |
| 2004-11-22 | 3,640 | 3,680 | 3,530 | 3,630 | 753,700 | 3,630 |
| 2004-11-19 | 3,740 | 3,790 | 3,720 | 3,740 | 417,500 | 3,740 |
| 2004-11-18 | 3,720 | 3,800 | 3,710 | 3,740 | 493,300 | 3,740 |
| 2004-11-17 | 3,700 | 3,760 | 3,670 | 3,720 | 475,600 | 3,720 |
| 2004-11-16 | 3,690 | 3,810 | 3,660 | 3,750 | 814,400 | 3,750 |
| 2004-11-15 | 3,590 | 3,730 | 3,590 | 3,660 | 832,500 | 3,660 |
| 2004-11-12 | 3,500 | 3,570 | 3,500 | 3,550 | 1,641,900 | 3,550 |
| 2004-11-11 | 3,650 | 3,670 | 3,540 | 3,550 | 633,700 | 3,550 |
| 2004-11-10 | 3,550 | 3,650 | 3,520 | 3,630 | 734,500 | 3,630 |
| 2004-11-09 | 3,610 | 3,620 | 3,540 | 3,550 | 367,000 | 3,550 |
| 2004-11-08 | 3,600 | 3,620 | 3,590 | 3,600 | 479,500 | 3,600 |
| 2004-11-05 | 3,590 | 3,600 | 3,540 | 3,570 | 579,500 | 3,570 |
| 2004-11-04 | 3,460 | 3,560 | 3,460 | 3,500 | 574,500 | 3,500 |
| 2004-11-02 | 3,460 | 3,520 | 3,450 | 3,470 | 892,300 | 3,470 |
| 2004-11-01 | 3,380 | 3,420 | 3,350 | 3,400 | 275,900 | 3,400 |
| 2004-10-29 | 3,330 | 3,410 | 3,270 | 3,390 | 452,000 | 3,390 |
| 2004-10-28 | 3,420 | 3,430 | 3,360 | 3,390 | 744,500 | 3,390 |
| 2004-10-27 | 3,340 | 3,340 | 3,270 | 3,320 | 608,100 | 3,320 |
| 2004-10-26 | 3,250 | 3,260 | 3,210 | 3,240 | 705,000 | 3,240 |
| 2004-10-25 | 3,200 | 3,300 | 3,170 | 3,270 | 774,600 | 3,270 |
| 2004-10-22 | 3,390 | 3,420 | 3,340 | 3,380 | 699,200 | 3,380 |
| 2004-10-21 | 3,450 | 3,480 | 3,380 | 3,410 | 635,600 | 3,410 |
| 2004-10-20 | 3,520 | 3,530 | 3,420 | 3,470 | 557,900 | 3,470 |
| 2004-10-19 | 3,510 | 3,530 | 3,470 | 3,510 | 252,600 | 3,510 |
| 2004-10-18 | 3,500 | 3,510 | 3,440 | 3,460 | 361,900 | 3,460 |
| 2004-10-15 | 3,470 | 3,500 | 3,430 | 3,480 | 519,100 | 3,480 |
| 2004-10-14 | 3,590 | 3,590 | 3,490 | 3,520 | 658,500 | 3,520 |
| 2004-10-13 | 3,560 | 3,660 | 3,560 | 3,610 | 870,600 | 3,610 |
| 2004-10-12 | 3,550 | 3,620 | 3,550 | 3,560 | 676,600 | 3,560 |
| 2004-10-08 | 3,590 | 3,630 | 3,570 | 3,600 | 1,015,700 | 3,600 |
| 2004-10-07 | 3,630 | 3,630 | 3,570 | 3,580 | 371,100 | 3,580 |
| 2004-10-06 | 3,560 | 3,670 | 3,560 | 3,630 | 499,500 | 3,630 |
| 2004-10-05 | 3,610 | 3,620 | 3,560 | 3,610 | 750,400 | 3,610 |
| 2004-10-04 | 3,550 | 3,610 | 3,470 | 3,610 | 1,178,300 | 3,610 |
| 2004-10-01 | 3,490 | 3,580 | 3,470 | 3,520 | 637,600 | 3,520 |
| 2004-09-30 | 3,400 | 3,470 | 3,390 | 3,390 | 1,008,200 | 3,390 |
| 2004-09-29 | 3,400 | 3,400 | 3,330 | 3,380 | 744,900 | 3,380 |
| 2004-09-28 | 3,380 | 3,400 | 3,340 | 3,360 | 778,900 | 3,360 |
| 2004-09-27 | 3,310 | 3,350 | 3,230 | 3,330 | 539,700 | 3,330 |
| 2004-09-24 | 3,350 | 3,380 | 3,270 | 3,330 | 1,114,100 | 3,330 |
| 2004-09-22 | 3,470 | 3,540 | 3,400 | 3,420 | 1,086,400 | 3,420 |
| 2004-09-21 | 3,610 | 3,610 | 3,480 | 3,520 | 945,200 | 3,520 |
| 2004-09-17 | 3,550 | 3,630 | 3,530 | 3,600 | 1,629,300 | 3,600 |
| 2004-09-16 | 3,500 | 3,530 | 3,440 | 3,500 | 518,300 | 3,500 |
| 2004-09-15 | 3,450 | 3,540 | 3,450 | 3,490 | 575,900 | 3,490 |
| 2004-09-14 | 3,580 | 3,580 | 3,460 | 3,500 | 573,900 | 3,500 |
| 2004-09-13 | 3,560 | 3,570 | 3,500 | 3,560 | 328,100 | 3,560 |
| 2004-09-10 | 3,450 | 3,550 | 3,440 | 3,550 | 3,209,300 | 3,550 |
| 2004-09-09 | 3,580 | 3,620 | 3,510 | 3,530 | 881,200 | 3,530 |
| 2004-09-08 | 3,630 | 3,660 | 3,600 | 3,630 | 465,600 | 3,630 |
| 2004-09-07 | 3,650 | 3,660 | 3,600 | 3,660 | 536,400 | 3,660 |
| 2004-09-06 | 3,640 | 3,710 | 3,620 | 3,660 | 574,100 | 3,660 |
| 2004-09-03 | 3,620 | 3,660 | 3,600 | 3,630 | 402,700 | 3,630 |
| 2004-09-02 | 3,670 | 3,670 | 3,600 | 3,630 | 286,100 | 3,630 |
| 2004-09-01 | 3,630 | 3,720 | 3,610 | 3,660 | 624,800 | 3,660 |
| 2004-08-31 | 3,630 | 3,650 | 3,570 | 3,620 | 787,200 | 3,620 |
| 2004-08-30 | 3,730 | 3,750 | 3,680 | 3,680 | 791,700 | 3,680 |
| 2004-08-27 | 3,620 | 3,840 | 3,600 | 3,780 | 1,816,500 | 3,780 |
| 2004-08-26 | 3,580 | 3,630 | 3,550 | 3,580 | 540,000 | 3,580 |
| 2004-08-25 | 3,460 | 3,610 | 3,450 | 3,580 | 1,144,900 | 3,580 |
| 2004-08-24 | 3,480 | 3,520 | 3,430 | 3,500 | 423,300 | 3,500 |
| 2004-08-23 | 3,480 | 3,550 | 3,480 | 3,490 | 428,500 | 3,490 |
| 2004-08-20 | 3,540 | 3,570 | 3,490 | 3,520 | 449,100 | 3,520 |
| 2004-08-19 | 3,520 | 3,580 | 3,510 | 3,570 | 546,500 | 3,570 |
| 2004-08-18 | 3,430 | 3,480 | 3,410 | 3,470 | 437,100 | 3,470 |
| 2004-08-17 | 3,430 | 3,500 | 3,430 | 3,440 | 319,600 | 3,440 |
| 2004-08-16 | 3,410 | 3,470 | 3,400 | 3,440 | 696,500 | 3,440 |
| 2004-08-13 | 3,500 | 3,560 | 3,450 | 3,480 | 996,300 | 3,480 |
| 2004-08-12 | 3,570 | 3,620 | 3,540 | 3,600 | 659,100 | 3,600 |
| 2004-08-11 | 3,600 | 3,640 | 3,590 | 3,630 | 1,077,400 | 3,630 |
| 2004-08-10 | 3,400 | 3,580 | 3,390 | 3,570 | 1,444,400 | 3,570 |
| 2004-08-09 | 3,350 | 3,420 | 3,310 | 3,390 | 1,352,100 | 3,390 |
| 2004-08-06 | 3,380 | 3,450 | 3,360 | 3,450 | 707,600 | 3,450 |
| 2004-08-05 | 3,450 | 3,520 | 3,350 | 3,460 | 1,490,700 | 3,460 |
| 2004-08-04 | 3,350 | 3,460 | 3,280 | 3,350 | 1,620,500 | 3,350 |
| 2004-08-03 | 3,340 | 3,350 | 3,240 | 3,250 | 366,200 | 3,250 |
| 2004-08-02 | 3,300 | 3,340 | 3,270 | 3,300 | 563,500 | 3,300 |
| 2004-07-30 | 3,400 | 3,410 | 3,320 | 3,370 | 599,400 | 3,370 |
| 2004-07-29 | 3,220 | 3,270 | 3,190 | 3,260 | 686,600 | 3,260 |
| 2004-07-28 | 3,210 | 3,280 | 3,200 | 3,260 | 1,287,400 | 3,260 |
| 2004-07-27 | 3,290 | 3,290 | 3,190 | 3,210 | 856,800 | 3,210 |
| 2004-07-26 | 3,220 | 3,290 | 3,210 | 3,290 | 996,400 | 3,290 |
| 2004-07-23 | 3,320 | 3,340 | 3,260 | 3,310 | 361,500 | 3,310 |
| 2004-07-22 | 3,390 | 3,400 | 3,320 | 3,350 | 566,300 | 3,350 |
| 2004-07-21 | 3,390 | 3,440 | 3,370 | 3,440 | 704,100 | 3,440 |
| 2004-07-20 | 3,380 | 3,400 | 3,300 | 3,390 | 712,000 | 3,390 |
| 2004-07-16 | 3,310 | 3,380 | 3,290 | 3,370 | 473,400 | 3,370 |
| 2004-07-15 | 3,330 | 3,370 | 3,280 | 3,350 | 564,100 | 3,350 |
| 2004-07-14 | 3,360 | 3,420 | 3,300 | 3,300 | 957,900 | 3,300 |
| 2004-07-13 | 3,230 | 3,320 | 3,190 | 3,320 | 500,400 | 3,320 |
| 2004-07-12 | 3,290 | 3,290 | 3,220 | 3,280 | 430,900 | 3,280 |
| 2004-07-09 | 3,100 | 3,260 | 3,100 | 3,250 | 1,226,700 | 3,250 |
| 2004-07-08 | 3,110 | 3,200 | 3,110 | 3,150 | 429,700 | 3,150 |
| 2004-07-07 | 3,230 | 3,230 | 3,060 | 3,160 | 811,700 | 3,160 |
| 2004-07-06 | 3,200 | 3,260 | 3,190 | 3,220 | 452,200 | 3,220 |
| 2004-07-05 | 3,340 | 3,340 | 3,210 | 3,240 | 462,000 | 3,240 |
| 2004-07-02 | 3,350 | 3,350 | 3,270 | 3,310 | 782,200 | 3,310 |
| 2004-07-01 | 3,330 | 3,350 | 3,300 | 3,330 | 829,500 | 3,330 |
| 2004-06-30 | 3,280 | 3,310 | 3,210 | 3,280 | 1,152,300 | 3,280 |
| 2004-06-29 | 3,220 | 3,320 | 3,210 | 3,280 | 2,951,000 | 3,280 |
| 2004-06-28 | 3,120 | 3,140 | 3,090 | 3,140 | 579,000 | 3,140 |
| 2004-06-25 | 3,100 | 3,120 | 3,080 | 3,120 | 514,600 | 3,120 |
| 2004-06-24 | 3,070 | 3,120 | 3,060 | 3,120 | 1,919,000 | 3,120 |
| 2004-06-23 | 3,180 | 3,180 | 3,100 | 3,120 | 536,400 | 3,120 |
| 2004-06-22 | 3,190 | 3,210 | 3,130 | 3,190 | 488,800 | 3,190 |
| 2004-06-21 | 3,160 | 3,250 | 3,160 | 3,180 | 607,200 | 3,180 |
| 2004-06-18 | 3,240 | 3,240 | 3,120 | 3,160 | 700,600 | 3,160 |
| 2004-06-17 | 3,200 | 3,260 | 3,160 | 3,220 | 799,400 | 3,220 |
| 2004-06-16 | 3,080 | 3,220 | 3,060 | 3,210 | 2,527,400 | 3,210 |
| 2004-06-15 | 3,150 | 3,190 | 3,080 | 3,080 | 1,250,700 | 3,080 |
| 2004-06-14 | 3,190 | 3,270 | 3,170 | 3,200 | 580,900 | 3,200 |
| 2004-06-11 | 3,290 | 3,300 | 3,190 | 3,240 | 2,174,400 | 3,240 |
| 2004-06-10 | 3,160 | 3,340 | 3,140 | 3,250 | 743,000 | 3,250 |
| 2004-06-09 | 3,210 | 3,260 | 3,190 | 3,230 | 620,900 | 3,230 |
| 2004-06-08 | 3,220 | 3,250 | 3,190 | 3,230 | 383,200 | 3,230 |
| 2004-06-07 | 3,150 | 3,280 | 3,140 | 3,230 | 703,400 | 3,230 |
| 2004-06-04 | 3,080 | 3,110 | 3,040 | 3,110 | 413,200 | 3,110 |
| 2004-06-03 | 3,070 | 3,140 | 3,020 | 3,060 | 1,120,600 | 3,060 |
| 2004-06-02 | 3,130 | 3,130 | 3,080 | 3,120 | 282,400 | 3,120 |
| 2004-06-01 | 3,150 | 3,160 | 3,090 | 3,140 | 324,600 | 3,140 |
| 2004-05-31 | 3,100 | 3,130 | 3,020 | 3,110 | 499,900 | 3,110 |
| 2004-05-28 | 3,140 | 3,180 | 3,120 | 3,150 | 638,600 | 3,150 |
| 2004-05-27 | 3,080 | 3,120 | 3,070 | 3,090 | 370,900 | 3,090 |
| 2004-05-26 | 3,070 | 3,150 | 3,050 | 3,080 | 632,900 | 3,080 |
| 2004-05-25 | 3,100 | 3,100 | 3,020 | 3,040 | 481,800 | 3,040 |
| 2004-05-24 | 3,110 | 3,180 | 3,090 | 3,140 | 542,100 | 3,140 |
| 2004-05-21 | 3,060 | 3,140 | 3,040 | 3,130 | 819,300 | 3,130 |
| 2004-05-20 | 3,130 | 3,170 | 3,010 | 3,100 | 1,269,700 | 3,100 |
| 2004-05-19 | 2,920 | 3,060 | 2,875 | 3,040 | 953,900 | 3,040 |
| 2004-05-18 | 2,865 | 2,970 | 2,865 | 2,960 | 577,500 | 2,960 |
| 2004-05-17 | 2,925 | 2,930 | 2,835 | 2,860 | 1,000,600 | 2,860 |
| 2004-05-14 | 2,910 | 2,990 | 2,910 | 2,965 | 1,245,400 | 2,965 |
| 2004-05-13 | 3,010 | 3,040 | 2,930 | 2,950 | 938,800 | 2,950 |
| 2004-05-12 | 2,910 | 3,080 | 2,905 | 3,040 | 1,503,700 | 3,040 |
| 2004-05-11 | 2,820 | 2,940 | 2,780 | 2,900 | 1,110,100 | 2,900 |
| 2004-05-10 | 3,080 | 3,120 | 2,660 | 2,780 | 1,130,600 | 2,780 |
| 2004-05-07 | 3,180 | 3,210 | 3,090 | 3,090 | 510,300 | 3,090 |
| 2004-05-06 | 3,200 | 3,360 | 3,180 | 3,230 | 1,081,700 | 3,230 |
| 2004-04-30 | 3,180 | 3,280 | 3,170 | 3,230 | 1,005,900 | 3,230 |
| 2004-04-28 | 3,380 | 3,440 | 3,360 | 3,430 | 798,600 | 3,430 |
| 2004-04-27 | 3,410 | 3,420 | 3,350 | 3,380 | 844,500 | 3,380 |
| 2004-04-26 | 3,440 | 3,540 | 3,380 | 3,490 | 628,000 | 3,490 |
| 2004-04-23 | 3,400 | 3,470 | 3,370 | 3,440 | 570,000 | 3,440 |
| 2004-04-22 | 3,450 | 3,450 | 3,350 | 3,370 | 418,400 | 3,370 |
| 2004-04-21 | 3,440 | 3,480 | 3,400 | 3,450 | 602,100 | 3,450 |
| 2004-04-20 | 3,400 | 3,470 | 3,370 | 3,420 | 1,062,100 | 3,420 |
| 2004-04-19 | 3,380 | 3,380 | 3,250 | 3,350 | 827,000 | 3,350 |
| 2004-04-16 | 3,390 | 3,390 | 3,220 | 3,380 | 810,600 | 3,380 |
| 2004-04-15 | 3,550 | 3,600 | 3,290 | 3,300 | 1,070,600 | 3,300 |
| 2004-04-14 | 3,410 | 3,530 | 3,400 | 3,450 | 1,017,000 | 3,450 |
| 2004-04-13 | 3,370 | 3,560 | 3,320 | 3,490 | 1,727,900 | 3,490 |
| 2004-04-12 | 3,180 | 3,230 | 3,150 | 3,220 | 416,800 | 3,220 |
| 2004-04-09 | 3,240 | 3,240 | 3,170 | 3,180 | 822,500 | 3,180 |
| 2004-04-08 | 3,170 | 3,210 | 3,120 | 3,190 | 536,000 | 3,190 |
| 2004-04-07 | 3,160 | 3,210 | 3,140 | 3,170 | 431,100 | 3,170 |
| 2004-04-06 | 3,130 | 3,180 | 3,080 | 3,170 | 784,000 | 3,170 |
| 2004-04-05 | 3,090 | 3,120 | 3,080 | 3,080 | 673,500 | 3,080 |
| 2004-04-02 | 3,120 | 3,160 | 3,110 | 3,120 | 661,600 | 3,120 |
| 2004-04-01 | 3,170 | 3,220 | 3,130 | 3,170 | 1,326,800 | 3,170 |
| 2004-03-31 | 3,180 | 3,180 | 3,070 | 3,130 | 557,100 | 3,130 |
| 2004-03-30 | 3,200 | 3,200 | 3,080 | 3,080 | 683,500 | 3,080 |
| 2004-03-29 | 3,150 | 3,170 | 3,070 | 3,100 | 773,100 | 3,100 |
| 2004-03-26 | 3,360 | 3,380 | 3,140 | 3,200 | 1,549,000 | 3,200 |
| 2004-03-25 | 3,230 | 3,480 | 3,230 | 3,430 | 1,974,700 | 3,430 |
| 2004-03-24 | 3,120 | 3,180 | 3,110 | 3,180 | 541,200 | 3,180 |
| 2004-03-23 | 3,060 | 3,160 | 2,965 | 3,120 | 1,287,900 | 3,120 |
| 2004-03-22 | 3,100 | 3,170 | 3,080 | 3,170 | 704,300 | 3,170 |
| 2004-03-19 | 3,230 | 3,240 | 3,180 | 3,200 | 587,100 | 3,200 |
| 2004-03-18 | 3,170 | 3,270 | 3,120 | 3,190 | 1,215,900 | 3,190 |
| 2004-03-17 | 3,070 | 3,130 | 3,060 | 3,090 | 665,500 | 3,090 |
| 2004-03-16 | 3,050 | 3,120 | 3,040 | 3,060 | 918,500 | 3,060 |
| 2004-03-15 | 2,970 | 3,050 | 2,955 | 3,040 | 616,400 | 3,040 |
| 2004-03-12 | 2,960 | 2,995 | 2,900 | 2,935 | 3,652,100 | 2,935 |
| 2004-03-11 | 3,020 | 3,040 | 2,970 | 3,010 | 1,068,800 | 3,010 |
| 2004-03-10 | 3,080 | 3,100 | 3,020 | 3,090 | 1,293,600 | 3,090 |
| 2004-03-09 | 3,020 | 3,070 | 3,010 | 3,040 | 588,700 | 3,040 |
| 2004-03-08 | 3,050 | 3,050 | 2,975 | 2,975 | 856,500 | 2,975 |
| 2004-03-05 | 3,100 | 3,140 | 3,030 | 3,080 | 948,100 | 3,080 |
| 2004-03-04 | 3,020 | 3,070 | 3,000 | 3,000 | 700,700 | 3,000 |
| 2004-03-03 | 3,050 | 3,080 | 2,970 | 3,010 | 978,300 | 3,010 |
| 2004-03-02 | 3,080 | 3,170 | 3,070 | 3,100 | 1,313,800 | 3,100 |
| 2004-03-01 | 2,910 | 3,080 | 2,875 | 3,030 | 1,368,200 | 3,030 |
| 2004-02-27 | 2,695 | 2,955 | 2,695 | 2,905 | 2,268,900 | 2,905 |
| 2004-02-26 | 2,705 | 2,735 | 2,675 | 2,700 | 797,800 | 2,700 |
| 2004-02-25 | 2,675 | 2,735 | 2,675 | 2,705 | 250,000 | 2,705 |
| 2004-02-24 | 2,750 | 2,760 | 2,685 | 2,685 | 510,000 | 2,685 |
| 2004-02-23 | 2,660 | 2,745 | 2,655 | 2,695 | 716,200 | 2,695 |
| 2004-02-20 | 2,680 | 2,710 | 2,635 | 2,665 | 898,400 | 2,665 |
| 2004-02-19 | 2,740 | 2,795 | 2,735 | 2,760 | 763,900 | 2,760 |
| 2004-02-18 | 2,780 | 2,785 | 2,740 | 2,755 | 656,200 | 2,755 |
| 2004-02-17 | 2,775 | 2,795 | 2,745 | 2,785 | 622,100 | 2,785 |
| 2004-02-16 | 2,860 | 2,880 | 2,775 | 2,775 | 830,100 | 2,775 |
| 2004-02-13 | 2,795 | 2,940 | 2,795 | 2,925 | 1,107,500 | 2,925 |
| 2004-02-12 | 2,685 | 2,855 | 2,670 | 2,835 | 1,347,100 | 2,835 |
| 2004-02-10 | 2,630 | 2,700 | 2,630 | 2,630 | 841,100 | 2,630 |
| 2004-02-09 | 2,645 | 2,675 | 2,595 | 2,630 | 486,400 | 2,630 |
| 2004-02-06 | 2,600 | 2,640 | 2,570 | 2,610 | 570,500 | 2,610 |
| 2004-02-05 | 2,560 | 2,585 | 2,550 | 2,570 | 474,900 | 2,570 |
| 2004-02-04 | 2,640 | 2,645 | 2,575 | 2,600 | 685,700 | 2,600 |
| 2004-02-03 | 2,660 | 2,660 | 2,575 | 2,630 | 781,000 | 2,630 |
| 2004-02-02 | 2,570 | 2,685 | 2,560 | 2,665 | 773,400 | 2,665 |
| 2004-01-30 | 2,550 | 2,580 | 2,530 | 2,550 | 415,700 | 2,550 |
| 2004-01-29 | 2,525 | 2,560 | 2,520 | 2,545 | 426,000 | 2,545 |
| 2004-01-28 | 2,540 | 2,585 | 2,540 | 2,565 | 354,100 | 2,565 |
| 2004-01-27 | 2,555 | 2,590 | 2,525 | 2,555 | 410,500 | 2,555 |
| 2004-01-26 | 2,590 | 2,600 | 2,525 | 2,550 | 575,200 | 2,550 |
| 2004-01-23 | 2,565 | 2,635 | 2,530 | 2,590 | 559,900 | 2,590 |
| 2004-01-22 | 2,560 | 2,620 | 2,555 | 2,570 | 676,000 | 2,570 |
| 2004-01-21 | 2,600 | 2,610 | 2,555 | 2,555 | 454,800 | 2,555 |
| 2004-01-20 | 2,600 | 2,650 | 2,560 | 2,600 | 607,800 | 2,600 |
| 2004-01-19 | 2,525 | 2,615 | 2,485 | 2,600 | 848,300 | 2,600 |
| 2004-01-16 | 2,460 | 2,545 | 2,445 | 2,540 | 979,200 | 2,540 |
| 2004-01-15 | 2,525 | 2,570 | 2,500 | 2,500 | 725,000 | 2,500 |
| 2004-01-14 | 2,495 | 2,590 | 2,460 | 2,580 | 1,014,800 | 2,580 |
| 2004-01-13 | 2,470 | 2,510 | 2,460 | 2,490 | 644,900 | 2,490 |
| 2004-01-09 | 2,480 | 2,510 | 2,440 | 2,500 | 1,451,700 | 2,500 |
| 2004-01-08 | 2,450 | 2,485 | 2,425 | 2,425 | 1,179,700 | 2,425 |
| 2004-01-07 | 2,480 | 2,500 | 2,465 | 2,475 | 1,126,100 | 2,475 |
| 2004-01-06 | 2,470 | 2,510 | 2,460 | 2,460 | 1,091,500 | 2,460 |
| 2004-01-05 | 2,465 | 2,490 | 2,420 | 2,440 | 374,800 | 2,440 |
分割・併合履歴 ： [1997-03-26]1株→1.15株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株
