8802 三菱地所(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 | 1,203 | 1,204 | 1,192 | 1,200 | 1,354,000 | 1,200 |
| 2004-12-29 | 1,196 | 1,203 | 1,191 | 1,191 | 3,872,000 | 1,191 |
| 2004-12-28 | 1,179 | 1,190 | 1,174 | 1,187 | 1,704,000 | 1,187 |
| 2004-12-27 | 1,179 | 1,181 | 1,168 | 1,178 | 2,106,000 | 1,178 |
| 2004-12-24 | 1,171 | 1,180 | 1,170 | 1,180 | 3,230,000 | 1,180 |
| 2004-12-22 | 1,162 | 1,166 | 1,150 | 1,161 | 4,257,000 | 1,161 |
| 2004-12-21 | 1,149 | 1,161 | 1,147 | 1,153 | 2,388,000 | 1,153 |
| 2004-12-20 | 1,157 | 1,162 | 1,147 | 1,153 | 3,511,000 | 1,153 |
| 2004-12-17 | 1,117 | 1,147 | 1,115 | 1,147 | 6,801,000 | 1,147 |
| 2004-12-16 | 1,113 | 1,127 | 1,105 | 1,119 | 8,222,000 | 1,119 |
| 2004-12-15 | 1,132 | 1,139 | 1,123 | 1,123 | 5,523,000 | 1,123 |
| 2004-12-14 | 1,137 | 1,150 | 1,125 | 1,143 | 2,863,000 | 1,143 |
| 2004-12-13 | 1,148 | 1,160 | 1,130 | 1,135 | 3,242,000 | 1,135 |
| 2004-12-10 | 1,150 | 1,164 | 1,141 | 1,143 | 9,456,000 | 1,143 |
| 2004-12-09 | 1,187 | 1,187 | 1,153 | 1,161 | 3,299,000 | 1,161 |
| 2004-12-08 | 1,167 | 1,191 | 1,161 | 1,185 | 3,173,000 | 1,185 |
| 2004-12-07 | 1,189 | 1,196 | 1,164 | 1,168 | 3,900,000 | 1,168 |
| 2004-12-06 | 1,192 | 1,193 | 1,176 | 1,187 | 2,152,000 | 1,187 |
| 2004-12-03 | 1,200 | 1,200 | 1,190 | 1,197 | 2,000,000 | 1,197 |
| 2004-12-02 | 1,191 | 1,204 | 1,180 | 1,187 | 5,783,000 | 1,187 |
| 2004-12-01 | 1,159 | 1,175 | 1,156 | 1,168 | 4,561,000 | 1,168 |
| 2004-11-30 | 1,176 | 1,184 | 1,165 | 1,165 | 4,195,000 | 1,165 |
| 2004-11-29 | 1,177 | 1,202 | 1,177 | 1,196 | 4,644,000 | 1,196 |
| 2004-11-26 | 1,186 | 1,193 | 1,178 | 1,180 | 3,379,000 | 1,180 |
| 2004-11-25 | 1,195 | 1,195 | 1,178 | 1,188 | 5,215,000 | 1,188 |
| 2004-11-24 | 1,200 | 1,212 | 1,194 | 1,195 | 3,754,000 | 1,195 |
| 2004-11-22 | 1,195 | 1,201 | 1,173 | 1,199 | 5,369,000 | 1,199 |
| 2004-11-19 | 1,244 | 1,246 | 1,227 | 1,235 | 3,604,000 | 1,235 |
| 2004-11-18 | 1,243 | 1,255 | 1,232 | 1,240 | 3,666,000 | 1,240 |
| 2004-11-17 | 1,241 | 1,247 | 1,235 | 1,239 | 4,597,000 | 1,239 |
| 2004-11-16 | 1,236 | 1,249 | 1,229 | 1,241 | 5,065,000 | 1,241 |
| 2004-11-15 | 1,196 | 1,238 | 1,194 | 1,236 | 6,649,000 | 1,236 |
| 2004-11-12 | 1,145 | 1,189 | 1,145 | 1,189 | 6,899,000 | 1,189 |
| 2004-11-11 | 1,190 | 1,191 | 1,158 | 1,160 | 2,666,000 | 1,160 |
| 2004-11-10 | 1,176 | 1,181 | 1,168 | 1,180 | 1,497,000 | 1,180 |
| 2004-11-09 | 1,177 | 1,193 | 1,164 | 1,175 | 3,164,000 | 1,175 |
| 2004-11-08 | 1,190 | 1,195 | 1,178 | 1,180 | 3,634,000 | 1,180 |
| 2004-11-05 | 1,187 | 1,194 | 1,169 | 1,180 | 3,610,000 | 1,180 |
| 2004-11-04 | 1,174 | 1,181 | 1,164 | 1,168 | 5,257,000 | 1,168 |
| 2004-11-02 | 1,122 | 1,152 | 1,117 | 1,146 | 4,708,000 | 1,146 |
| 2004-11-01 | 1,112 | 1,114 | 1,103 | 1,109 | 2,670,000 | 1,109 |
| 2004-10-29 | 1,112 | 1,121 | 1,102 | 1,119 | 5,339,000 | 1,119 |
| 2004-10-28 | 1,117 | 1,137 | 1,109 | 1,131 | 5,542,000 | 1,131 |
| 2004-10-27 | 1,128 | 1,130 | 1,104 | 1,109 | 7,311,000 | 1,109 |
| 2004-10-26 | 1,115 | 1,125 | 1,103 | 1,108 | 5,474,000 | 1,108 |
| 2004-10-25 | 1,125 | 1,131 | 1,112 | 1,122 | 3,062,000 | 1,122 |
| 2004-10-22 | 1,159 | 1,164 | 1,149 | 1,150 | 1,956,000 | 1,150 |
| 2004-10-21 | 1,161 | 1,164 | 1,146 | 1,149 | 3,479,000 | 1,149 |
| 2004-10-20 | 1,167 | 1,170 | 1,154 | 1,163 | 6,288,000 | 1,163 |
| 2004-10-19 | 1,185 | 1,190 | 1,173 | 1,176 | 4,001,000 | 1,176 |
| 2004-10-18 | 1,200 | 1,205 | 1,182 | 1,190 | 1,950,000 | 1,190 |
| 2004-10-15 | 1,197 | 1,206 | 1,191 | 1,200 | 3,386,000 | 1,200 |
| 2004-10-14 | 1,232 | 1,232 | 1,204 | 1,206 | 2,765,000 | 1,206 |
| 2004-10-13 | 1,245 | 1,252 | 1,230 | 1,249 | 2,783,000 | 1,249 |
| 2004-10-12 | 1,252 | 1,252 | 1,237 | 1,248 | 4,165,000 | 1,248 |
| 2004-10-08 | 1,241 | 1,257 | 1,240 | 1,255 | 5,067,000 | 1,255 |
| 2004-10-07 | 1,245 | 1,246 | 1,237 | 1,240 | 2,507,000 | 1,240 |
| 2004-10-06 | 1,230 | 1,249 | 1,227 | 1,247 | 2,881,000 | 1,247 |
| 2004-10-05 | 1,233 | 1,246 | 1,230 | 1,239 | 8,367,000 | 1,239 |
| 2004-10-04 | 1,225 | 1,233 | 1,215 | 1,215 | 7,297,000 | 1,215 |
| 2004-10-01 | 1,159 | 1,193 | 1,156 | 1,187 | 5,092,000 | 1,187 |
| 2004-09-30 | 1,146 | 1,161 | 1,142 | 1,150 | 6,452,000 | 1,150 |
| 2004-09-29 | 1,181 | 1,183 | 1,156 | 1,156 | 3,457,000 | 1,156 |
| 2004-09-28 | 1,169 | 1,180 | 1,152 | 1,178 | 5,718,000 | 1,178 |
| 2004-09-27 | 1,203 | 1,208 | 1,180 | 1,193 | 2,604,000 | 1,193 |
| 2004-09-24 | 1,211 | 1,214 | 1,193 | 1,205 | 3,568,000 | 1,205 |
| 2004-09-22 | 1,228 | 1,235 | 1,212 | 1,224 | 3,808,000 | 1,224 |
| 2004-09-21 | 1,218 | 1,225 | 1,209 | 1,211 | 2,628,000 | 1,211 |
| 2004-09-17 | 1,230 | 1,238 | 1,214 | 1,218 | 3,024,000 | 1,218 |
| 2004-09-16 | 1,235 | 1,240 | 1,227 | 1,230 | 2,493,000 | 1,230 |
| 2004-09-15 | 1,250 | 1,262 | 1,238 | 1,240 | 3,057,000 | 1,240 |
| 2004-09-14 | 1,268 | 1,282 | 1,265 | 1,270 | 1,972,000 | 1,270 |
| 2004-09-13 | 1,272 | 1,277 | 1,261 | 1,265 | 2,233,000 | 1,265 |
| 2004-09-10 | 1,287 | 1,287 | 1,241 | 1,259 | 8,564,000 | 1,259 |
| 2004-09-09 | 1,277 | 1,282 | 1,265 | 1,267 | 3,318,000 | 1,267 |
| 2004-09-08 | 1,266 | 1,279 | 1,262 | 1,277 | 3,599,000 | 1,277 |
| 2004-09-07 | 1,264 | 1,273 | 1,257 | 1,262 | 3,014,000 | 1,262 |
| 2004-09-06 | 1,241 | 1,263 | 1,235 | 1,260 | 2,275,000 | 1,260 |
| 2004-09-03 | 1,251 | 1,256 | 1,232 | 1,241 | 2,465,000 | 1,241 |
| 2004-09-02 | 1,255 | 1,258 | 1,238 | 1,250 | 2,109,000 | 1,250 |
| 2004-09-01 | 1,239 | 1,258 | 1,233 | 1,253 | 2,712,000 | 1,253 |
| 2004-08-31 | 1,236 | 1,250 | 1,221 | 1,231 | 2,667,000 | 1,231 |
| 2004-08-30 | 1,263 | 1,268 | 1,245 | 1,256 | 2,118,000 | 1,256 |
| 2004-08-27 | 1,245 | 1,276 | 1,233 | 1,273 | 5,901,000 | 1,273 |
| 2004-08-26 | 1,245 | 1,257 | 1,233 | 1,235 | 7,693,000 | 1,235 |
| 2004-08-25 | 1,156 | 1,207 | 1,155 | 1,205 | 5,743,000 | 1,205 |
| 2004-08-24 | 1,188 | 1,196 | 1,159 | 1,170 | 6,421,000 | 1,170 |
| 2004-08-23 | 1,210 | 1,213 | 1,186 | 1,190 | 3,188,000 | 1,190 |
| 2004-08-20 | 1,183 | 1,206 | 1,183 | 1,191 | 2,101,000 | 1,191 |
| 2004-08-19 | 1,205 | 1,208 | 1,190 | 1,203 | 2,307,000 | 1,203 |
| 2004-08-18 | 1,193 | 1,198 | 1,166 | 1,185 | 3,101,000 | 1,185 |
| 2004-08-17 | 1,200 | 1,206 | 1,188 | 1,192 | 3,127,000 | 1,192 |
| 2004-08-16 | 1,207 | 1,210 | 1,173 | 1,180 | 6,919,000 | 1,180 |
| 2004-08-13 | 1,241 | 1,247 | 1,222 | 1,227 | 4,163,000 | 1,227 |
| 2004-08-12 | 1,273 | 1,290 | 1,267 | 1,272 | 3,787,000 | 1,272 |
| 2004-08-11 | 1,243 | 1,270 | 1,241 | 1,268 | 4,488,000 | 1,268 |
| 2004-08-10 | 1,190 | 1,228 | 1,187 | 1,223 | 2,247,000 | 1,223 |
| 2004-08-09 | 1,180 | 1,200 | 1,174 | 1,197 | 2,279,000 | 1,197 |
| 2004-08-06 | 1,193 | 1,198 | 1,174 | 1,188 | 2,732,000 | 1,188 |
| 2004-08-05 | 1,209 | 1,231 | 1,205 | 1,205 | 3,339,000 | 1,205 |
| 2004-08-04 | 1,225 | 1,225 | 1,184 | 1,208 | 4,847,000 | 1,208 |
| 2004-08-03 | 1,250 | 1,261 | 1,213 | 1,226 | 3,061,000 | 1,226 |
| 2004-08-02 | 1,250 | 1,258 | 1,228 | 1,245 | 2,541,000 | 1,245 |
| 2004-07-30 | 1,229 | 1,267 | 1,229 | 1,267 | 3,356,000 | 1,267 |
| 2004-07-29 | 1,237 | 1,240 | 1,210 | 1,221 | 3,515,000 | 1,221 |
| 2004-07-28 | 1,256 | 1,258 | 1,232 | 1,240 | 3,544,000 | 1,240 |
| 2004-07-27 | 1,255 | 1,262 | 1,230 | 1,236 | 2,719,000 | 1,236 |
| 2004-07-26 | 1,255 | 1,262 | 1,252 | 1,255 | 2,474,000 | 1,255 |
| 2004-07-23 | 1,279 | 1,283 | 1,268 | 1,270 | 1,880,000 | 1,270 |
| 2004-07-22 | 1,269 | 1,296 | 1,269 | 1,290 | 2,184,000 | 1,290 |
| 2004-07-21 | 1,298 | 1,310 | 1,292 | 1,308 | 2,512,000 | 1,308 |
| 2004-07-20 | 1,283 | 1,295 | 1,273 | 1,279 | 4,197,000 | 1,279 |
| 2004-07-16 | 1,305 | 1,316 | 1,289 | 1,305 | 2,139,000 | 1,305 |
| 2004-07-15 | 1,303 | 1,316 | 1,285 | 1,307 | 3,545,000 | 1,307 |
| 2004-07-14 | 1,330 | 1,334 | 1,302 | 1,303 | 5,095,000 | 1,303 |
| 2004-07-13 | 1,300 | 1,305 | 1,282 | 1,294 | 3,433,000 | 1,294 |
| 2004-07-12 | 1,291 | 1,301 | 1,275 | 1,283 | 2,519,000 | 1,283 |
| 2004-07-09 | 1,250 | 1,283 | 1,250 | 1,275 | 2,506,000 | 1,275 |
| 2004-07-08 | 1,265 | 1,279 | 1,252 | 1,258 | 1,820,000 | 1,258 |
| 2004-07-07 | 1,266 | 1,279 | 1,245 | 1,272 | 2,689,000 | 1,272 |
| 2004-07-06 | 1,305 | 1,307 | 1,270 | 1,270 | 2,664,000 | 1,270 |
| 2004-07-05 | 1,309 | 1,310 | 1,292 | 1,295 | 2,383,000 | 1,295 |
| 2004-07-02 | 1,315 | 1,339 | 1,313 | 1,318 | 2,964,000 | 1,318 |
| 2004-07-01 | 1,373 | 1,377 | 1,350 | 1,354 | 2,936,000 | 1,354 |
| 2004-06-30 | 1,365 | 1,367 | 1,347 | 1,354 | 4,369,000 | 1,354 |
| 2004-06-29 | 1,353 | 1,376 | 1,338 | 1,365 | 5,309,000 | 1,365 |
| 2004-06-28 | 1,312 | 1,353 | 1,312 | 1,353 | 6,089,000 | 1,353 |
| 2004-06-25 | 1,306 | 1,307 | 1,282 | 1,299 | 5,928,000 | 1,299 |
| 2004-06-24 | 1,313 | 1,319 | 1,293 | 1,306 | 4,308,000 | 1,306 |
| 2004-06-23 | 1,349 | 1,353 | 1,305 | 1,309 | 4,909,000 | 1,309 |
| 2004-06-22 | 1,362 | 1,370 | 1,334 | 1,343 | 4,511,000 | 1,343 |
| 2004-06-21 | 1,380 | 1,396 | 1,367 | 1,374 | 3,541,000 | 1,374 |
| 2004-06-18 | 1,398 | 1,398 | 1,352 | 1,360 | 2,459,000 | 1,360 |
| 2004-06-17 | 1,390 | 1,403 | 1,384 | 1,397 | 4,112,000 | 1,397 |
| 2004-06-16 | 1,373 | 1,389 | 1,365 | 1,384 | 3,223,000 | 1,384 |
| 2004-06-15 | 1,361 | 1,378 | 1,342 | 1,353 | 3,427,000 | 1,353 |
| 2004-06-14 | 1,370 | 1,386 | 1,355 | 1,355 | 2,946,000 | 1,355 |
| 2004-06-11 | 1,373 | 1,389 | 1,362 | 1,366 | 6,109,000 | 1,366 |
| 2004-06-10 | 1,342 | 1,381 | 1,336 | 1,378 | 5,935,000 | 1,378 |
| 2004-06-09 | 1,349 | 1,357 | 1,331 | 1,350 | 2,488,000 | 1,350 |
| 2004-06-08 | 1,350 | 1,365 | 1,340 | 1,348 | 3,792,000 | 1,348 |
| 2004-06-07 | 1,308 | 1,340 | 1,305 | 1,336 | 3,614,000 | 1,336 |
| 2004-06-04 | 1,306 | 1,306 | 1,267 | 1,285 | 2,684,000 | 1,285 |
| 2004-06-03 | 1,335 | 1,350 | 1,288 | 1,296 | 2,976,000 | 1,296 |
| 2004-06-02 | 1,340 | 1,345 | 1,323 | 1,330 | 1,792,000 | 1,330 |
| 2004-06-01 | 1,312 | 1,352 | 1,308 | 1,347 | 2,948,000 | 1,347 |
| 2004-05-31 | 1,349 | 1,352 | 1,307 | 1,330 | 3,759,000 | 1,330 |
| 2004-05-28 | 1,358 | 1,372 | 1,351 | 1,361 | 3,695,000 | 1,361 |
| 2004-05-27 | 1,348 | 1,349 | 1,325 | 1,344 | 2,886,000 | 1,344 |
| 2004-05-26 | 1,349 | 1,360 | 1,345 | 1,353 | 7,188,000 | 1,353 |
| 2004-05-25 | 1,335 | 1,336 | 1,316 | 1,325 | 10,875,000 | 1,325 |
| 2004-05-24 | 1,298 | 1,325 | 1,289 | 1,317 | 3,775,000 | 1,317 |
| 2004-05-21 | 1,266 | 1,297 | 1,257 | 1,289 | 3,057,000 | 1,289 |
| 2004-05-20 | 1,268 | 1,305 | 1,242 | 1,283 | 6,071,000 | 1,283 |
| 2004-05-19 | 1,228 | 1,279 | 1,211 | 1,260 | 4,328,000 | 1,260 |
| 2004-05-18 | 1,178 | 1,218 | 1,177 | 1,208 | 3,621,000 | 1,208 |
| 2004-05-17 | 1,222 | 1,223 | 1,170 | 1,175 | 4,092,000 | 1,175 |
| 2004-05-14 | 1,246 | 1,256 | 1,218 | 1,233 | 4,470,000 | 1,233 |
| 2004-05-13 | 1,282 | 1,282 | 1,235 | 1,240 | 4,132,000 | 1,240 |
| 2004-05-12 | 1,240 | 1,283 | 1,231 | 1,281 | 5,372,000 | 1,281 |
| 2004-05-11 | 1,200 | 1,217 | 1,190 | 1,200 | 5,176,000 | 1,200 |
| 2004-05-10 | 1,266 | 1,268 | 1,207 | 1,220 | 6,881,000 | 1,220 |
| 2004-05-07 | 1,283 | 1,289 | 1,267 | 1,270 | 3,777,000 | 1,270 |
| 2004-05-06 | 1,335 | 1,335 | 1,273 | 1,283 | 4,591,000 | 1,283 |
| 2004-04-30 | 1,305 | 1,316 | 1,287 | 1,305 | 4,989,000 | 1,305 |
| 2004-04-28 | 1,344 | 1,378 | 1,344 | 1,358 | 4,132,000 | 1,358 |
| 2004-04-27 | 1,310 | 1,351 | 1,300 | 1,332 | 4,847,000 | 1,332 |
| 2004-04-26 | 1,321 | 1,340 | 1,314 | 1,318 | 2,689,000 | 1,318 |
| 2004-04-23 | 1,345 | 1,358 | 1,311 | 1,330 | 4,163,000 | 1,330 |
| 2004-04-22 | 1,381 | 1,387 | 1,336 | 1,346 | 3,707,000 | 1,346 |
| 2004-04-21 | 1,356 | 1,408 | 1,348 | 1,387 | 5,729,000 | 1,387 |
| 2004-04-20 | 1,349 | 1,365 | 1,304 | 1,355 | 6,242,000 | 1,355 |
| 2004-04-19 | 1,369 | 1,384 | 1,309 | 1,331 | 6,017,000 | 1,331 |
| 2004-04-16 | 1,413 | 1,427 | 1,376 | 1,385 | 7,732,000 | 1,385 |
| 2004-04-15 | 1,489 | 1,511 | 1,419 | 1,433 | 8,868,000 | 1,433 |
| 2004-04-14 | 1,475 | 1,523 | 1,471 | 1,512 | 7,839,000 | 1,512 |
| 2004-04-13 | 1,453 | 1,495 | 1,452 | 1,495 | 7,135,000 | 1,495 |
| 2004-04-12 | 1,440 | 1,460 | 1,429 | 1,445 | 3,119,000 | 1,445 |
| 2004-04-09 | 1,454 | 1,454 | 1,422 | 1,440 | 3,255,000 | 1,440 |
| 2004-04-08 | 1,461 | 1,464 | 1,436 | 1,460 | 4,705,000 | 1,460 |
| 2004-04-07 | 1,465 | 1,480 | 1,458 | 1,460 | 8,161,000 | 1,460 |
| 2004-04-06 | 1,439 | 1,470 | 1,412 | 1,461 | 5,864,000 | 1,461 |
| 2004-04-05 | 1,440 | 1,440 | 1,412 | 1,424 | 4,943,000 | 1,424 |
| 2004-04-02 | 1,445 | 1,449 | 1,411 | 1,420 | 3,067,000 | 1,420 |
| 2004-04-01 | 1,440 | 1,461 | 1,433 | 1,439 | 8,933,000 | 1,439 |
| 2004-03-31 | 1,390 | 1,427 | 1,381 | 1,411 | 5,013,000 | 1,411 |
| 2004-03-30 | 1,428 | 1,429 | 1,370 | 1,390 | 4,420,000 | 1,390 |
| 2004-03-29 | 1,402 | 1,414 | 1,397 | 1,411 | 3,869,000 | 1,411 |
| 2004-03-26 | 1,425 | 1,428 | 1,407 | 1,422 | 4,769,000 | 1,422 |
| 2004-03-25 | 1,399 | 1,411 | 1,373 | 1,396 | 6,521,000 | 1,396 |
| 2004-03-24 | 1,331 | 1,415 | 1,330 | 1,399 | 8,533,000 | 1,399 |
| 2004-03-23 | 1,308 | 1,333 | 1,293 | 1,331 | 7,589,000 | 1,331 |
| 2004-03-22 | 1,346 | 1,359 | 1,326 | 1,337 | 4,255,000 | 1,337 |
| 2004-03-19 | 1,350 | 1,369 | 1,348 | 1,360 | 5,823,000 | 1,360 |
| 2004-03-18 | 1,405 | 1,412 | 1,381 | 1,385 | 5,980,000 | 1,385 |
| 2004-03-17 | 1,414 | 1,419 | 1,385 | 1,389 | 5,341,000 | 1,389 |
| 2004-03-16 | 1,398 | 1,437 | 1,392 | 1,411 | 6,902,000 | 1,411 |
| 2004-03-15 | 1,350 | 1,400 | 1,349 | 1,400 | 4,560,000 | 1,400 |
| 2004-03-12 | 1,330 | 1,359 | 1,310 | 1,323 | 9,608,000 | 1,323 |
| 2004-03-11 | 1,355 | 1,377 | 1,345 | 1,370 | 4,292,000 | 1,370 |
| 2004-03-10 | 1,350 | 1,387 | 1,341 | 1,359 | 5,646,000 | 1,359 |
| 2004-03-09 | 1,353 | 1,359 | 1,330 | 1,356 | 8,793,000 | 1,356 |
| 2004-03-08 | 1,411 | 1,418 | 1,380 | 1,380 | 4,281,000 | 1,380 |
| 2004-03-05 | 1,410 | 1,439 | 1,388 | 1,416 | 11,720,000 | 1,416 |
| 2004-03-04 | 1,371 | 1,400 | 1,365 | 1,398 | 8,623,000 | 1,398 |
| 2004-03-03 | 1,370 | 1,389 | 1,341 | 1,380 | 6,515,000 | 1,380 |
| 2004-03-02 | 1,347 | 1,370 | 1,324 | 1,370 | 8,076,000 | 1,370 |
| 2004-03-01 | 1,281 | 1,342 | 1,281 | 1,324 | 9,036,000 | 1,324 |
| 2004-02-27 | 1,225 | 1,290 | 1,223 | 1,272 | 7,084,000 | 1,272 |
| 2004-02-26 | 1,188 | 1,208 | 1,188 | 1,201 | 2,495,000 | 1,201 |
| 2004-02-25 | 1,184 | 1,197 | 1,179 | 1,188 | 2,536,000 | 1,188 |
| 2004-02-24 | 1,213 | 1,221 | 1,166 | 1,175 | 4,214,000 | 1,175 |
| 2004-02-23 | 1,236 | 1,250 | 1,214 | 1,215 | 4,228,000 | 1,215 |
| 2004-02-20 | 1,230 | 1,235 | 1,222 | 1,228 | 5,765,000 | 1,228 |
| 2004-02-19 | 1,230 | 1,243 | 1,225 | 1,238 | 4,271,000 | 1,238 |
| 2004-02-18 | 1,227 | 1,242 | 1,205 | 1,222 | 3,364,000 | 1,222 |
| 2004-02-17 | 1,210 | 1,219 | 1,197 | 1,211 | 2,338,000 | 1,211 |
| 2004-02-16 | 1,215 | 1,245 | 1,207 | 1,230 | 4,796,000 | 1,230 |
| 2004-02-13 | 1,177 | 1,220 | 1,177 | 1,205 | 7,573,000 | 1,205 |
| 2004-02-12 | 1,148 | 1,168 | 1,140 | 1,157 | 5,275,000 | 1,157 |
| 2004-02-10 | 1,124 | 1,143 | 1,111 | 1,115 | 3,273,000 | 1,115 |
| 2004-02-09 | 1,146 | 1,169 | 1,130 | 1,136 | 2,414,000 | 1,136 |
| 2004-02-06 | 1,140 | 1,143 | 1,130 | 1,140 | 2,446,000 | 1,140 |
| 2004-02-05 | 1,122 | 1,144 | 1,115 | 1,133 | 2,693,000 | 1,133 |
| 2004-02-04 | 1,171 | 1,171 | 1,128 | 1,138 | 3,021,000 | 1,138 |
| 2004-02-03 | 1,189 | 1,199 | 1,155 | 1,170 | 5,342,000 | 1,170 |
| 2004-02-02 | 1,164 | 1,193 | 1,155 | 1,175 | 3,058,000 | 1,175 |
| 2004-01-30 | 1,150 | 1,170 | 1,150 | 1,164 | 3,833,000 | 1,164 |
| 2004-01-29 | 1,170 | 1,179 | 1,156 | 1,169 | 3,552,000 | 1,169 |
| 2004-01-28 | 1,192 | 1,193 | 1,174 | 1,186 | 4,313,000 | 1,186 |
| 2004-01-27 | 1,220 | 1,228 | 1,202 | 1,212 | 5,028,000 | 1,212 |
| 2004-01-26 | 1,210 | 1,213 | 1,185 | 1,200 | 5,617,000 | 1,200 |
| 2004-01-23 | 1,223 | 1,242 | 1,200 | 1,232 | 5,300,000 | 1,232 |
| 2004-01-22 | 1,215 | 1,219 | 1,202 | 1,212 | 5,009,000 | 1,212 |
| 2004-01-21 | 1,214 | 1,223 | 1,205 | 1,216 | 13,320,000 | 1,216 |
| 2004-01-20 | 1,199 | 1,226 | 1,195 | 1,214 | 11,532,000 | 1,214 |
| 2004-01-19 | 1,150 | 1,197 | 1,145 | 1,190 | 7,897,000 | 1,190 |
| 2004-01-16 | 1,097 | 1,143 | 1,095 | 1,132 | 9,446,000 | 1,132 |
| 2004-01-15 | 1,100 | 1,100 | 1,075 | 1,079 | 3,664,000 | 1,079 |
| 2004-01-14 | 1,069 | 1,096 | 1,056 | 1,093 | 5,146,000 | 1,093 |
| 2004-01-13 | 1,079 | 1,081 | 1,066 | 1,072 | 3,806,000 | 1,072 |
| 2004-01-09 | 1,070 | 1,076 | 1,052 | 1,070 | 3,225,000 | 1,070 |
| 2004-01-08 | 1,041 | 1,059 | 1,036 | 1,053 | 2,978,000 | 1,053 |
| 2004-01-07 | 1,047 | 1,048 | 1,030 | 1,041 | 2,769,000 | 1,041 |
| 2004-01-06 | 1,072 | 1,072 | 1,039 | 1,048 | 4,301,000 | 1,048 |
| 2004-01-05 | 1,037 | 1,044 | 1,032 | 1,042 | 2,502,000 | 1,042 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
