8336 (株)武蔵野銀行 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 | 4,400 | 4,420 | 4,390 | 4,400 | 11,500 | 4,400 |
| 2004-12-29 | 4,400 | 4,400 | 4,380 | 4,390 | 17,800 | 4,390 |
| 2004-12-28 | 4,360 | 4,390 | 4,350 | 4,390 | 9,900 | 4,390 |
| 2004-12-27 | 4,380 | 4,390 | 4,350 | 4,360 | 23,300 | 4,360 |
| 2004-12-24 | 4,250 | 4,380 | 4,250 | 4,350 | 23,400 | 4,350 |
| 2004-12-22 | 4,250 | 4,300 | 4,250 | 4,290 | 30,500 | 4,290 |
| 2004-12-21 | 4,180 | 4,230 | 4,150 | 4,210 | 43,300 | 4,210 |
| 2004-12-20 | 4,180 | 4,190 | 4,160 | 4,170 | 24,400 | 4,170 |
| 2004-12-17 | 4,100 | 4,180 | 4,060 | 4,170 | 25,200 | 4,170 |
| 2004-12-16 | 4,090 | 4,090 | 4,060 | 4,090 | 4,500 | 4,090 |
| 2004-12-15 | 4,100 | 4,120 | 4,080 | 4,090 | 14,100 | 4,090 |
| 2004-12-14 | 4,100 | 4,100 | 4,060 | 4,090 | 11,000 | 4,090 |
| 2004-12-13 | 4,090 | 4,100 | 4,040 | 4,050 | 20,100 | 4,050 |
| 2004-12-10 | 4,060 | 4,060 | 4,020 | 4,040 | 59,500 | 4,040 |
| 2004-12-09 | 4,080 | 4,090 | 4,020 | 4,060 | 21,400 | 4,060 |
| 2004-12-08 | 4,090 | 4,140 | 4,070 | 4,130 | 9,500 | 4,130 |
| 2004-12-07 | 4,070 | 4,100 | 4,070 | 4,080 | 9,800 | 4,080 |
| 2004-12-06 | 4,080 | 4,110 | 4,080 | 4,090 | 5,200 | 4,090 |
| 2004-12-03 | 4,100 | 4,130 | 4,050 | 4,120 | 8,800 | 4,120 |
| 2004-12-02 | 4,100 | 4,130 | 4,030 | 4,130 | 21,500 | 4,130 |
| 2004-12-01 | 4,080 | 4,090 | 4,050 | 4,060 | 15,700 | 4,060 |
| 2004-11-30 | 4,150 | 4,160 | 4,070 | 4,120 | 10,800 | 4,120 |
| 2004-11-29 | 4,120 | 4,160 | 4,100 | 4,140 | 6,600 | 4,140 |
| 2004-11-26 | 4,130 | 4,140 | 4,100 | 4,110 | 10,500 | 4,110 |
| 2004-11-25 | 4,150 | 4,200 | 4,140 | 4,170 | 40,900 | 4,170 |
| 2004-11-24 | 4,080 | 4,150 | 4,080 | 4,110 | 9,800 | 4,110 |
| 2004-11-22 | 4,190 | 4,190 | 4,110 | 4,130 | 25,500 | 4,130 |
| 2004-11-19 | 4,220 | 4,220 | 4,170 | 4,170 | 19,200 | 4,170 |
| 2004-11-18 | 4,180 | 4,230 | 4,170 | 4,180 | 35,200 | 4,180 |
| 2004-11-17 | 4,180 | 4,180 | 4,160 | 4,160 | 12,100 | 4,160 |
| 2004-11-16 | 4,190 | 4,190 | 4,150 | 4,170 | 18,300 | 4,170 |
| 2004-11-15 | 4,180 | 4,200 | 4,160 | 4,200 | 20,100 | 4,200 |
| 2004-11-12 | 4,120 | 4,180 | 4,120 | 4,170 | 20,100 | 4,170 |
| 2004-11-11 | 4,160 | 4,180 | 4,110 | 4,120 | 11,400 | 4,120 |
| 2004-11-10 | 4,150 | 4,160 | 4,100 | 4,130 | 33,300 | 4,130 |
| 2004-11-09 | 4,160 | 4,160 | 4,120 | 4,150 | 40,300 | 4,150 |
| 2004-11-08 | 4,080 | 4,200 | 4,070 | 4,180 | 82,200 | 4,180 |
| 2004-11-05 | 4,020 | 4,090 | 4,020 | 4,070 | 46,900 | 4,070 |
| 2004-11-04 | 4,010 | 4,020 | 4,000 | 4,010 | 15,700 | 4,010 |
| 2004-11-02 | 4,000 | 4,000 | 3,980 | 4,000 | 10,000 | 4,000 |
| 2004-11-01 | 3,970 | 3,990 | 3,930 | 3,990 | 7,600 | 3,990 |
| 2004-10-29 | 3,930 | 3,960 | 3,900 | 3,960 | 9,300 | 3,960 |
| 2004-10-28 | 3,930 | 3,980 | 3,930 | 3,960 | 5,800 | 3,960 |
| 2004-10-27 | 3,950 | 3,960 | 3,930 | 3,930 | 7,700 | 3,930 |
| 2004-10-26 | 3,950 | 4,000 | 3,940 | 4,000 | 17,000 | 4,000 |
| 2004-10-25 | 4,000 | 4,020 | 3,930 | 3,990 | 22,100 | 3,990 |
| 2004-10-22 | 4,000 | 4,020 | 4,000 | 4,010 | 6,500 | 4,010 |
| 2004-10-21 | 3,990 | 4,010 | 3,960 | 4,000 | 26,500 | 4,000 |
| 2004-10-20 | 4,010 | 4,010 | 3,960 | 3,980 | 15,200 | 3,980 |
| 2004-10-19 | 3,930 | 4,030 | 3,920 | 4,000 | 42,100 | 4,000 |
| 2004-10-18 | 3,870 | 3,900 | 3,860 | 3,880 | 11,200 | 3,880 |
| 2004-10-15 | 3,850 | 3,880 | 3,840 | 3,850 | 13,600 | 3,850 |
| 2004-10-14 | 3,890 | 3,910 | 3,860 | 3,880 | 12,000 | 3,880 |
| 2004-10-13 | 3,920 | 3,940 | 3,880 | 3,940 | 9,000 | 3,940 |
| 2004-10-12 | 3,970 | 3,970 | 3,800 | 3,890 | 14,800 | 3,890 |
| 2004-10-08 | 3,870 | 4,000 | 3,870 | 3,970 | 17,200 | 3,970 |
| 2004-10-07 | 3,910 | 3,920 | 3,880 | 3,910 | 12,400 | 3,910 |
| 2004-10-06 | 3,840 | 3,910 | 3,840 | 3,910 | 7,000 | 3,910 |
| 2004-10-05 | 3,860 | 3,910 | 3,860 | 3,890 | 22,500 | 3,890 |
| 2004-10-04 | 3,850 | 3,870 | 3,840 | 3,870 | 13,800 | 3,870 |
| 2004-10-01 | 3,790 | 3,840 | 3,790 | 3,840 | 9,100 | 3,840 |
| 2004-09-30 | 3,850 | 3,850 | 3,790 | 3,790 | 5,400 | 3,790 |
| 2004-09-29 | 3,850 | 3,850 | 3,810 | 3,830 | 6,000 | 3,830 |
| 2004-09-28 | 3,820 | 3,860 | 3,820 | 3,830 | 4,000 | 3,830 |
| 2004-09-27 | 3,820 | 3,840 | 3,800 | 3,840 | 5,600 | 3,840 |
| 2004-09-24 | 3,870 | 3,940 | 3,830 | 3,840 | 8,600 | 3,840 |
| 2004-09-22 | 3,950 | 3,950 | 3,860 | 3,890 | 14,900 | 3,890 |
| 2004-09-21 | 3,960 | 3,960 | 3,860 | 3,900 | 16,200 | 3,900 |
| 2004-09-17 | 3,970 | 3,970 | 3,930 | 3,940 | 12,000 | 3,940 |
| 2004-09-16 | 3,950 | 3,980 | 3,940 | 3,950 | 6,300 | 3,950 |
| 2004-09-15 | 4,000 | 4,000 | 3,950 | 3,950 | 5,400 | 3,950 |
| 2004-09-14 | 3,990 | 4,010 | 3,980 | 4,010 | 5,100 | 4,010 |
| 2004-09-13 | 3,970 | 3,990 | 3,930 | 3,950 | 7,400 | 3,950 |
| 2004-09-10 | 3,970 | 3,990 | 3,950 | 3,950 | 45,400 | 3,950 |
| 2004-09-09 | 4,010 | 4,020 | 3,990 | 3,990 | 8,100 | 3,990 |
| 2004-09-08 | 4,060 | 4,060 | 4,020 | 4,020 | 5,200 | 4,020 |
| 2004-09-07 | 4,030 | 4,030 | 4,000 | 4,030 | 7,900 | 4,030 |
| 2004-09-06 | 4,000 | 4,080 | 4,000 | 4,080 | 8,300 | 4,080 |
| 2004-09-03 | 4,040 | 4,050 | 4,000 | 4,010 | 10,300 | 4,010 |
| 2004-09-02 | 4,050 | 4,050 | 3,970 | 4,040 | 9,900 | 4,040 |
| 2004-09-01 | 4,050 | 4,050 | 4,000 | 4,040 | 8,900 | 4,040 |
| 2004-08-31 | 4,000 | 4,020 | 3,990 | 4,010 | 7,600 | 4,010 |
| 2004-08-30 | 4,050 | 4,050 | 4,000 | 4,030 | 12,400 | 4,030 |
| 2004-08-27 | 4,030 | 4,080 | 4,020 | 4,070 | 18,000 | 4,070 |
| 2004-08-26 | 4,020 | 4,040 | 4,000 | 4,020 | 8,300 | 4,020 |
| 2004-08-25 | 3,970 | 4,040 | 3,970 | 4,030 | 20,700 | 4,030 |
| 2004-08-24 | 3,950 | 3,970 | 3,950 | 3,970 | 7,100 | 3,970 |
| 2004-08-23 | 3,950 | 3,980 | 3,940 | 3,960 | 4,500 | 3,960 |
| 2004-08-20 | 3,950 | 3,950 | 3,920 | 3,940 | 30,100 | 3,940 |
| 2004-08-19 | 3,920 | 3,940 | 3,900 | 3,940 | 6,400 | 3,940 |
| 2004-08-18 | 3,950 | 3,950 | 3,890 | 3,920 | 12,600 | 3,920 |
| 2004-08-17 | 3,900 | 3,930 | 3,890 | 3,930 | 15,800 | 3,930 |
| 2004-08-16 | 3,900 | 3,940 | 3,880 | 3,880 | 12,600 | 3,880 |
| 2004-08-13 | 3,930 | 3,950 | 3,920 | 3,920 | 21,400 | 3,920 |
| 2004-08-12 | 3,980 | 3,990 | 3,970 | 3,970 | 6,900 | 3,970 |
| 2004-08-11 | 3,990 | 4,010 | 3,940 | 4,010 | 26,900 | 4,010 |
| 2004-08-10 | 4,020 | 4,020 | 3,980 | 4,020 | 9,300 | 4,020 |
| 2004-08-09 | 4,000 | 4,050 | 4,000 | 4,050 | 3,500 | 4,050 |
| 2004-08-06 | 4,000 | 4,060 | 4,000 | 4,040 | 15,200 | 4,040 |
| 2004-08-05 | 4,010 | 4,050 | 4,000 | 4,040 | 19,100 | 4,040 |
| 2004-08-04 | 4,000 | 4,020 | 3,990 | 4,010 | 22,100 | 4,010 |
| 2004-08-03 | 4,080 | 4,080 | 4,000 | 4,030 | 15,600 | 4,030 |
| 2004-08-02 | 4,070 | 4,080 | 4,050 | 4,080 | 10,300 | 4,080 |
| 2004-07-30 | 4,060 | 4,070 | 4,050 | 4,070 | 11,800 | 4,070 |
| 2004-07-29 | 4,030 | 4,060 | 4,030 | 4,060 | 10,800 | 4,060 |
| 2004-07-28 | 4,070 | 4,070 | 4,060 | 4,070 | 6,400 | 4,070 |
| 2004-07-27 | 4,080 | 4,080 | 4,040 | 4,040 | 6,900 | 4,040 |
| 2004-07-26 | 4,080 | 4,080 | 4,040 | 4,040 | 9,500 | 4,040 |
| 2004-07-23 | 4,090 | 4,090 | 4,080 | 4,080 | 17,600 | 4,080 |
| 2004-07-22 | 4,090 | 4,100 | 4,070 | 4,080 | 30,300 | 4,080 |
| 2004-07-21 | 4,070 | 4,090 | 4,060 | 4,090 | 20,300 | 4,090 |
| 2004-07-20 | 4,040 | 4,050 | 4,030 | 4,040 | 9,600 | 4,040 |
| 2004-07-16 | 4,060 | 4,060 | 4,040 | 4,050 | 17,800 | 4,050 |
| 2004-07-15 | 4,040 | 4,070 | 4,040 | 4,050 | 23,200 | 4,050 |
| 2004-07-14 | 4,070 | 4,070 | 4,040 | 4,040 | 21,800 | 4,040 |
| 2004-07-13 | 4,050 | 4,050 | 4,040 | 4,040 | 9,100 | 4,040 |
| 2004-07-12 | 4,040 | 4,050 | 4,020 | 4,050 | 10,400 | 4,050 |
| 2004-07-09 | 4,010 | 4,040 | 3,980 | 4,040 | 27,000 | 4,040 |
| 2004-07-08 | 4,000 | 4,030 | 4,000 | 4,010 | 16,700 | 4,010 |
| 2004-07-07 | 4,010 | 4,040 | 3,980 | 4,000 | 33,400 | 4,000 |
| 2004-07-06 | 4,010 | 4,050 | 4,010 | 4,030 | 12,500 | 4,030 |
| 2004-07-05 | 4,010 | 4,040 | 4,000 | 4,010 | 19,900 | 4,010 |
| 2004-07-02 | 4,080 | 4,080 | 4,040 | 4,060 | 37,600 | 4,060 |
| 2004-07-01 | 4,070 | 4,080 | 4,070 | 4,070 | 8,400 | 4,070 |
| 2004-06-30 | 4,080 | 4,090 | 4,030 | 4,070 | 6,800 | 4,070 |
| 2004-06-29 | 4,070 | 4,080 | 4,060 | 4,080 | 7,000 | 4,080 |
| 2004-06-28 | 4,060 | 4,090 | 4,020 | 4,090 | 16,900 | 4,090 |
| 2004-06-25 | 4,060 | 4,100 | 4,060 | 4,080 | 46,100 | 4,080 |
| 2004-06-24 | 4,060 | 4,080 | 4,060 | 4,080 | 14,100 | 4,080 |
| 2004-06-23 | 4,080 | 4,090 | 4,040 | 4,070 | 17,800 | 4,070 |
| 2004-06-22 | 4,080 | 4,080 | 4,070 | 4,080 | 16,600 | 4,080 |
| 2004-06-21 | 4,050 | 4,080 | 4,030 | 4,070 | 21,300 | 4,070 |
| 2004-06-18 | 4,090 | 4,090 | 3,910 | 4,000 | 15,200 | 4,000 |
| 2004-06-17 | 4,040 | 4,090 | 4,000 | 4,090 | 17,100 | 4,090 |
| 2004-06-16 | 4,030 | 4,070 | 4,000 | 4,040 | 19,900 | 4,040 |
| 2004-06-15 | 4,020 | 4,040 | 3,980 | 3,980 | 14,600 | 3,980 |
| 2004-06-14 | 4,090 | 4,090 | 4,060 | 4,060 | 30,400 | 4,060 |
| 2004-06-11 | 4,080 | 4,090 | 4,070 | 4,090 | 87,000 | 4,090 |
| 2004-06-10 | 4,030 | 4,080 | 4,010 | 4,070 | 26,500 | 4,070 |
| 2004-06-09 | 4,040 | 4,050 | 4,000 | 4,040 | 23,900 | 4,040 |
| 2004-06-08 | 4,000 | 4,060 | 3,990 | 4,040 | 38,100 | 4,040 |
| 2004-06-07 | 3,970 | 4,000 | 3,970 | 4,000 | 42,600 | 4,000 |
| 2004-06-04 | 3,920 | 3,980 | 3,920 | 3,960 | 20,800 | 3,960 |
| 2004-06-03 | 3,970 | 3,990 | 3,900 | 3,910 | 25,500 | 3,910 |
| 2004-06-02 | 4,000 | 4,000 | 3,930 | 3,930 | 25,300 | 3,930 |
| 2004-06-01 | 3,980 | 4,000 | 3,970 | 4,000 | 16,800 | 4,000 |
| 2004-05-31 | 4,000 | 4,000 | 3,960 | 3,980 | 11,400 | 3,980 |
| 2004-05-28 | 3,960 | 4,000 | 3,940 | 4,000 | 30,300 | 4,000 |
| 2004-05-27 | 3,970 | 3,970 | 3,940 | 3,950 | 18,400 | 3,950 |
| 2004-05-26 | 3,980 | 3,980 | 3,920 | 3,930 | 39,400 | 3,930 |
| 2004-05-25 | 3,900 | 3,960 | 3,860 | 3,960 | 25,000 | 3,960 |
| 2004-05-24 | 3,840 | 3,900 | 3,840 | 3,860 | 24,200 | 3,860 |
| 2004-05-21 | 3,770 | 3,870 | 3,760 | 3,830 | 15,600 | 3,830 |
| 2004-05-20 | 3,800 | 3,880 | 3,730 | 3,770 | 33,400 | 3,770 |
| 2004-05-19 | 3,710 | 3,750 | 3,690 | 3,700 | 13,700 | 3,700 |
| 2004-05-18 | 3,670 | 3,790 | 3,650 | 3,660 | 25,900 | 3,660 |
| 2004-05-17 | 3,640 | 3,650 | 3,570 | 3,570 | 21,700 | 3,570 |
| 2004-05-14 | 3,670 | 3,770 | 3,650 | 3,690 | 29,900 | 3,690 |
| 2004-05-13 | 3,680 | 3,790 | 3,680 | 3,690 | 21,300 | 3,690 |
| 2004-05-12 | 3,660 | 3,790 | 3,650 | 3,780 | 21,800 | 3,780 |
| 2004-05-11 | 3,690 | 3,760 | 3,570 | 3,750 | 26,000 | 3,750 |
| 2004-05-10 | 3,860 | 3,910 | 3,680 | 3,690 | 35,500 | 3,690 |
| 2004-05-07 | 4,010 | 4,010 | 3,930 | 3,940 | 30,100 | 3,940 |
| 2004-05-06 | 4,020 | 4,030 | 4,010 | 4,010 | 27,800 | 4,010 |
| 2004-04-30 | 3,990 | 4,020 | 3,860 | 4,010 | 22,000 | 4,010 |
| 2004-04-28 | 4,070 | 4,070 | 4,030 | 4,050 | 19,900 | 4,050 |
| 2004-04-27 | 4,050 | 4,070 | 4,030 | 4,060 | 28,300 | 4,060 |
| 2004-04-26 | 4,040 | 4,080 | 4,040 | 4,050 | 23,100 | 4,050 |
| 2004-04-23 | 4,050 | 4,060 | 3,990 | 4,040 | 26,200 | 4,040 |
| 2004-04-22 | 4,050 | 4,090 | 4,030 | 4,040 | 42,200 | 4,040 |
| 2004-04-21 | 4,050 | 4,060 | 4,030 | 4,050 | 32,600 | 4,050 |
| 2004-04-20 | 4,000 | 4,060 | 3,970 | 4,060 | 45,800 | 4,060 |
| 2004-04-19 | 4,000 | 4,000 | 3,890 | 3,940 | 38,400 | 3,940 |
| 2004-04-16 | 3,900 | 4,010 | 3,880 | 3,970 | 30,200 | 3,970 |
| 2004-04-15 | 3,990 | 4,010 | 3,700 | 3,920 | 41,200 | 3,920 |
| 2004-04-14 | 4,110 | 4,110 | 3,990 | 3,990 | 27,100 | 3,990 |
| 2004-04-13 | 4,090 | 4,130 | 4,000 | 4,120 | 120,600 | 4,120 |
| 2004-04-12 | 3,820 | 4,050 | 3,820 | 4,010 | 68,800 | 4,010 |
| 2004-04-09 | 3,800 | 3,830 | 3,780 | 3,820 | 31,500 | 3,820 |
| 2004-04-08 | 3,880 | 3,880 | 3,840 | 3,840 | 23,200 | 3,840 |
| 2004-04-07 | 3,880 | 3,900 | 3,840 | 3,880 | 37,800 | 3,880 |
| 2004-04-06 | 3,830 | 3,860 | 3,830 | 3,860 | 23,800 | 3,860 |
| 2004-04-05 | 3,800 | 3,860 | 3,780 | 3,840 | 32,100 | 3,840 |
| 2004-04-02 | 3,840 | 3,850 | 3,770 | 3,800 | 26,100 | 3,800 |
| 2004-04-01 | 3,860 | 3,900 | 3,830 | 3,850 | 25,500 | 3,850 |
| 2004-03-31 | 3,800 | 3,910 | 3,760 | 3,910 | 31,500 | 3,910 |
| 2004-03-30 | 3,900 | 3,930 | 3,850 | 3,860 | 27,100 | 3,860 |
| 2004-03-29 | 3,870 | 3,900 | 3,830 | 3,900 | 30,500 | 3,900 |
| 2004-03-26 | 3,850 | 3,880 | 3,820 | 3,860 | 20,900 | 3,860 |
| 2004-03-25 | 3,800 | 3,830 | 3,770 | 3,830 | 25,600 | 3,830 |
| 2004-03-24 | 3,700 | 3,780 | 3,690 | 3,780 | 25,900 | 3,780 |
| 2004-03-23 | 3,710 | 3,750 | 3,690 | 3,720 | 28,500 | 3,720 |
| 2004-03-22 | 3,870 | 3,870 | 3,720 | 3,760 | 35,700 | 3,760 |
| 2004-03-19 | 3,680 | 3,830 | 3,680 | 3,820 | 115,000 | 3,820 |
| 2004-03-18 | 3,640 | 3,650 | 3,620 | 3,650 | 38,400 | 3,650 |
| 2004-03-17 | 3,590 | 3,630 | 3,570 | 3,630 | 29,900 | 3,630 |
| 2004-03-16 | 3,630 | 3,630 | 3,580 | 3,590 | 21,700 | 3,590 |
| 2004-03-15 | 3,600 | 3,650 | 3,560 | 3,590 | 22,600 | 3,590 |
| 2004-03-12 | 3,550 | 3,600 | 3,550 | 3,560 | 49,000 | 3,560 |
| 2004-03-11 | 3,580 | 3,640 | 3,580 | 3,620 | 31,400 | 3,620 |
| 2004-03-10 | 3,620 | 3,640 | 3,600 | 3,630 | 30,400 | 3,630 |
| 2004-03-09 | 3,640 | 3,650 | 3,620 | 3,630 | 25,200 | 3,630 |
| 2004-03-08 | 3,660 | 3,680 | 3,640 | 3,650 | 40,900 | 3,650 |
| 2004-03-05 | 3,640 | 3,650 | 3,590 | 3,650 | 34,000 | 3,650 |
| 2004-03-04 | 3,550 | 3,640 | 3,530 | 3,640 | 65,800 | 3,640 |
| 2004-03-03 | 3,520 | 3,600 | 3,490 | 3,590 | 59,000 | 3,590 |
| 2004-03-02 | 3,500 | 3,510 | 3,460 | 3,500 | 48,600 | 3,500 |
| 2004-03-01 | 3,460 | 3,500 | 3,430 | 3,500 | 46,300 | 3,500 |
| 2004-02-27 | 3,420 | 3,470 | 3,420 | 3,460 | 43,100 | 3,460 |
| 2004-02-26 | 3,400 | 3,430 | 3,390 | 3,420 | 27,700 | 3,420 |
| 2004-02-25 | 3,400 | 3,400 | 3,380 | 3,390 | 35,800 | 3,390 |
| 2004-02-24 | 3,400 | 3,420 | 3,380 | 3,380 | 53,200 | 3,380 |
| 2004-02-23 | 3,400 | 3,440 | 3,380 | 3,380 | 141,200 | 3,380 |
| 2004-02-20 | 3,490 | 3,540 | 3,470 | 3,480 | 37,000 | 3,480 |
| 2004-02-19 | 3,600 | 3,610 | 3,510 | 3,510 | 27,500 | 3,510 |
| 2004-02-18 | 3,590 | 3,660 | 3,580 | 3,610 | 64,700 | 3,610 |
| 2004-02-17 | 3,480 | 3,610 | 3,480 | 3,570 | 37,800 | 3,570 |
| 2004-02-16 | 3,440 | 3,490 | 3,430 | 3,470 | 35,100 | 3,470 |
| 2004-02-13 | 3,410 | 3,460 | 3,410 | 3,430 | 110,800 | 3,430 |
| 2004-02-12 | 3,570 | 3,600 | 3,450 | 3,450 | 86,100 | 3,450 |
| 2004-02-10 | 3,580 | 3,620 | 3,580 | 3,580 | 26,500 | 3,580 |
| 2004-02-09 | 3,570 | 3,630 | 3,560 | 3,580 | 31,500 | 3,580 |
| 2004-02-06 | 3,650 | 3,660 | 3,530 | 3,560 | 30,300 | 3,560 |
| 2004-02-05 | 3,750 | 3,750 | 3,670 | 3,690 | 40,200 | 3,690 |
| 2004-02-04 | 3,900 | 3,920 | 3,780 | 3,850 | 10,800 | 3,850 |
| 2004-02-03 | 3,960 | 3,960 | 3,800 | 3,890 | 16,700 | 3,890 |
| 2004-02-02 | 3,900 | 3,970 | 3,900 | 3,960 | 10,700 | 3,960 |
| 2004-01-30 | 3,790 | 3,890 | 3,790 | 3,850 | 14,000 | 3,850 |
| 2004-01-29 | 3,840 | 3,850 | 3,740 | 3,770 | 21,100 | 3,770 |
| 2004-01-28 | 3,860 | 3,890 | 3,840 | 3,840 | 11,100 | 3,840 |
| 2004-01-27 | 3,890 | 3,930 | 3,860 | 3,860 | 11,100 | 3,860 |
| 2004-01-26 | 3,920 | 3,950 | 3,890 | 3,890 | 8,300 | 3,890 |
| 2004-01-23 | 3,950 | 3,950 | 3,920 | 3,920 | 4,100 | 3,920 |
| 2004-01-22 | 3,910 | 3,960 | 3,910 | 3,950 | 9,800 | 3,950 |
| 2004-01-21 | 3,960 | 3,960 | 3,880 | 3,900 | 7,400 | 3,900 |
| 2004-01-20 | 3,970 | 4,000 | 3,920 | 3,970 | 15,300 | 3,970 |
| 2004-01-19 | 3,940 | 3,970 | 3,930 | 3,930 | 6,900 | 3,930 |
| 2004-01-16 | 3,870 | 3,940 | 3,870 | 3,940 | 7,000 | 3,940 |
| 2004-01-15 | 3,920 | 3,940 | 3,860 | 3,860 | 11,600 | 3,860 |
| 2004-01-14 | 3,990 | 3,990 | 3,930 | 3,930 | 6,400 | 3,930 |
| 2004-01-13 | 4,040 | 4,070 | 4,000 | 4,000 | 4,700 | 4,000 |
| 2004-01-09 | 4,080 | 4,090 | 4,040 | 4,040 | 4,100 | 4,040 |
| 2004-01-08 | 4,070 | 4,130 | 4,060 | 4,060 | 5,900 | 4,060 |
| 2004-01-07 | 4,110 | 4,110 | 4,000 | 4,060 | 5,500 | 4,060 |
| 2004-01-06 | 4,210 | 4,230 | 4,060 | 4,160 | 9,600 | 4,160 |
| 2004-01-05 | 4,200 | 4,200 | 4,190 | 4,200 | 3,700 | 4,200 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
