8905 イオンモール(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 | 7,300 | 7,300 | 7,250 | 7,290 | 10,000 | 1,656.82 |
| 2004-12-29 | 7,300 | 7,310 | 7,220 | 7,300 | 33,900 | 1,659.09 |
| 2004-12-28 | 7,270 | 7,300 | 7,190 | 7,300 | 31,700 | 1,659.09 |
| 2004-12-27 | 7,340 | 7,370 | 7,200 | 7,320 | 35,500 | 1,663.64 |
| 2004-12-24 | 7,250 | 7,390 | 7,250 | 7,330 | 96,100 | 1,665.91 |
| 2004-12-22 | 7,290 | 7,330 | 7,210 | 7,230 | 50,600 | 1,643.18 |
| 2004-12-21 | 7,300 | 7,480 | 7,200 | 7,290 | 51,500 | 1,656.82 |
| 2004-12-20 | 7,480 | 7,480 | 7,280 | 7,370 | 75,600 | 1,675 |
| 2004-12-17 | 7,030 | 7,200 | 6,950 | 7,180 | 97,900 | 1,631.82 |
| 2004-12-16 | 6,950 | 7,100 | 6,870 | 6,900 | 141,000 | 1,568.18 |
| 2004-12-15 | 6,600 | 6,750 | 6,560 | 6,700 | 75,300 | 1,522.73 |
| 2004-12-14 | 6,680 | 6,710 | 6,460 | 6,600 | 85,000 | 1,500 |
| 2004-12-13 | 6,670 | 6,760 | 6,570 | 6,580 | 93,000 | 1,495.45 |
| 2004-12-10 | 6,630 | 6,630 | 6,440 | 6,520 | 93,300 | 1,481.82 |
| 2004-12-09 | 6,780 | 6,780 | 6,550 | 6,680 | 80,100 | 1,518.18 |
| 2004-12-08 | 6,810 | 6,810 | 6,650 | 6,680 | 49,100 | 1,518.18 |
| 2004-12-07 | 6,860 | 7,070 | 6,810 | 6,810 | 68,600 | 1,547.73 |
| 2004-12-06 | 6,900 | 7,010 | 6,850 | 6,860 | 30,600 | 1,559.09 |
| 2004-12-03 | 7,010 | 7,100 | 6,950 | 7,010 | 24,300 | 1,593.18 |
| 2004-12-02 | 7,080 | 7,100 | 7,030 | 7,100 | 38,600 | 1,613.64 |
| 2004-12-01 | 7,100 | 7,100 | 6,990 | 7,060 | 21,600 | 1,604.55 |
| 2004-11-30 | 7,090 | 7,120 | 7,040 | 7,060 | 63,300 | 1,604.55 |
| 2004-11-29 | 6,990 | 7,110 | 6,980 | 7,050 | 32,500 | 1,602.27 |
| 2004-11-26 | 7,020 | 7,100 | 6,960 | 7,010 | 38,600 | 1,593.18 |
| 2004-11-25 | 6,970 | 7,100 | 6,970 | 7,060 | 25,700 | 1,604.55 |
| 2004-11-24 | 6,940 | 7,180 | 6,900 | 7,070 | 40,000 | 1,606.82 |
| 2004-11-22 | 7,180 | 7,180 | 6,900 | 7,010 | 25,700 | 1,593.18 |
| 2004-11-19 | 7,270 | 7,270 | 7,060 | 7,080 | 31,500 | 1,609.09 |
| 2004-11-18 | 7,170 | 7,380 | 7,140 | 7,140 | 38,100 | 1,622.73 |
| 2004-11-17 | 7,390 | 7,390 | 7,110 | 7,110 | 66,600 | 1,615.91 |
| 2004-11-16 | 7,190 | 7,380 | 7,080 | 7,200 | 76,800 | 1,636.36 |
| 2004-11-15 | 7,100 | 7,250 | 7,020 | 7,200 | 72,900 | 1,636.36 |
| 2004-11-12 | 6,900 | 7,150 | 6,900 | 7,100 | 43,200 | 1,613.64 |
| 2004-11-11 | 7,020 | 7,050 | 6,940 | 6,990 | 38,500 | 1,588.64 |
| 2004-11-10 | 7,070 | 7,240 | 7,070 | 7,120 | 37,100 | 1,618.18 |
| 2004-11-09 | 7,130 | 7,210 | 6,950 | 7,100 | 45,700 | 1,613.64 |
| 2004-11-08 | 7,500 | 7,510 | 7,010 | 7,090 | 136,900 | 1,611.36 |
| 2004-11-05 | 7,150 | 7,980 | 7,080 | 7,540 | 167,900 | 1,713.64 |
| 2004-11-04 | 7,050 | 7,050 | 6,880 | 6,980 | 43,900 | 1,586.36 |
| 2004-11-02 | 6,660 | 6,900 | 6,560 | 6,880 | 75,400 | 1,563.64 |
| 2004-11-01 | 6,770 | 6,770 | 6,330 | 6,460 | 63,100 | 1,468.18 |
| 2004-10-29 | 6,690 | 7,300 | 6,590 | 6,780 | 143,000 | 1,540.91 |
| 2004-10-28 | 6,380 | 6,690 | 6,360 | 6,590 | 63,700 | 1,497.73 |
| 2004-10-27 | 6,500 | 6,500 | 6,230 | 6,380 | 56,400 | 1,450 |
| 2004-10-26 | 6,140 | 6,320 | 6,120 | 6,300 | 103,600 | 1,431.82 |
| 2004-10-25 | 6,110 | 6,250 | 6,040 | 6,110 | 64,400 | 1,388.64 |
| 2004-10-22 | 6,250 | 6,350 | 6,190 | 6,310 | 56,500 | 1,434.09 |
| 2004-10-21 | 6,290 | 6,350 | 6,250 | 6,250 | 32,000 | 1,420.45 |
| 2004-10-20 | 6,350 | 6,420 | 6,280 | 6,360 | 48,700 | 1,445.45 |
| 2004-10-19 | 6,400 | 6,410 | 6,170 | 6,290 | 64,500 | 1,429.55 |
| 2004-10-18 | 6,470 | 6,500 | 6,390 | 6,440 | 46,700 | 1,463.64 |
| 2004-10-15 | 6,490 | 6,490 | 6,380 | 6,440 | 38,200 | 1,463.64 |
| 2004-10-14 | 6,630 | 6,630 | 6,430 | 6,510 | 35,700 | 1,479.55 |
| 2004-10-13 | 6,580 | 6,850 | 6,580 | 6,730 | 28,500 | 1,529.55 |
| 2004-10-12 | 6,630 | 6,700 | 6,600 | 6,640 | 23,000 | 1,509.09 |
| 2004-10-08 | 6,650 | 6,710 | 6,610 | 6,640 | 50,400 | 1,509.09 |
| 2004-10-07 | 6,660 | 6,850 | 6,660 | 6,710 | 36,400 | 1,525 |
| 2004-10-06 | 6,860 | 6,870 | 6,700 | 6,780 | 30,300 | 1,540.91 |
| 2004-10-05 | 6,900 | 7,100 | 6,530 | 6,970 | 51,900 | 1,584.09 |
| 2004-10-04 | 6,730 | 6,880 | 6,650 | 6,850 | 31,000 | 1,556.82 |
| 2004-10-01 | 6,290 | 6,640 | 6,290 | 6,530 | 37,900 | 1,484.09 |
| 2004-09-30 | 6,350 | 6,380 | 6,270 | 6,290 | 11,800 | 1,429.55 |
| 2004-09-29 | 6,520 | 6,520 | 6,300 | 6,350 | 21,900 | 1,443.18 |
| 2004-09-28 | 6,500 | 6,630 | 6,420 | 6,530 | 35,600 | 1,484.09 |
| 2004-09-27 | 6,350 | 6,640 | 6,250 | 6,530 | 43,700 | 1,484.09 |
| 2004-09-24 | 6,390 | 6,490 | 6,300 | 6,350 | 36,800 | 1,443.18 |
| 2004-09-22 | 6,610 | 6,610 | 6,410 | 6,590 | 91,100 | 1,497.73 |
| 2004-09-21 | 6,700 | 6,700 | 6,200 | 6,400 | 68,600 | 1,454.55 |
| 2004-09-17 | 6,600 | 6,700 | 6,480 | 6,700 | 76,900 | 1,522.73 |
| 2004-09-16 | 6,310 | 6,580 | 6,260 | 6,390 | 63,200 | 1,452.27 |
| 2004-09-15 | 6,650 | 6,660 | 6,400 | 6,410 | 34,800 | 1,456.82 |
| 2004-09-14 | 6,870 | 6,930 | 6,700 | 6,800 | 75,500 | 1,545.45 |
| 2004-09-13 | 6,650 | 6,960 | 6,650 | 6,870 | 105,000 | 1,561.36 |
| 2004-09-10 | 6,500 | 6,620 | 6,310 | 6,620 | 153,000 | 1,504.55 |
| 2004-09-09 | 6,500 | 6,500 | 6,270 | 6,300 | 53,300 | 1,431.82 |
| 2004-09-08 | 6,260 | 6,300 | 6,160 | 6,220 | 51,400 | 1,413.64 |
| 2004-09-07 | 6,240 | 6,340 | 6,180 | 6,260 | 44,500 | 1,422.73 |
| 2004-09-06 | 6,300 | 6,490 | 6,200 | 6,410 | 45,900 | 1,456.82 |
| 2004-09-03 | 6,500 | 6,600 | 6,360 | 6,380 | 86,400 | 1,450 |
| 2004-09-02 | 6,390 | 6,800 | 6,350 | 6,620 | 151,800 | 1,504.55 |
| 2004-09-01 | 5,960 | 6,150 | 5,960 | 6,090 | 36,800 | 1,384.09 |
| 2004-08-31 | 5,910 | 5,940 | 5,810 | 5,890 | 22,600 | 1,338.64 |
| 2004-08-30 | 5,790 | 5,900 | 5,760 | 5,870 | 24,800 | 1,334.09 |
| 2004-08-27 | 5,910 | 5,910 | 5,840 | 5,880 | 29,900 | 1,336.36 |
| 2004-08-26 | 5,760 | 5,940 | 5,760 | 5,910 | 30,100 | 1,343.18 |
| 2004-08-25 | 5,600 | 6,000 | 5,600 | 5,900 | 109,600 | 1,340.91 |
| 2004-08-24 | 5,570 | 5,580 | 5,350 | 5,460 | 49,900 | 1,240.91 |
| 2004-08-23 | 5,300 | 5,410 | 5,270 | 5,340 | 49,700 | 1,213.64 |
| 2004-08-20 | 5,200 | 5,250 | 5,110 | 5,240 | 90,700 | 1,190.91 |
| 2004-08-19 | 5,380 | 5,440 | 5,250 | 5,290 | 30,700 | 1,202.27 |
| 2004-08-18 | 5,370 | 5,400 | 5,150 | 5,220 | 45,500 | 1,186.36 |
| 2004-08-17 | 5,400 | 5,550 | 5,310 | 5,370 | 36,100 | 1,220.45 |
| 2004-08-16 | 5,720 | 5,720 | 5,370 | 5,500 | 47,700 | 1,250 |
| 2004-08-13 | 5,820 | 5,840 | 5,620 | 5,620 | 73,900 | 1,277.27 |
| 2004-08-12 | 5,830 | 5,870 | 5,650 | 5,830 | 58,300 | 1,325 |
| 2004-08-11 | 5,920 | 5,950 | 5,760 | 5,830 | 31,900 | 1,325 |
| 2004-08-10 | 5,500 | 5,810 | 5,390 | 5,720 | 53,300 | 1,300 |
| 2004-08-09 | 5,270 | 5,400 | 5,210 | 5,400 | 59,300 | 1,227.27 |
| 2004-08-06 | 5,430 | 5,510 | 5,220 | 5,470 | 42,000 | 1,243.18 |
| 2004-08-05 | 5,300 | 5,620 | 5,290 | 5,420 | 85,300 | 1,231.82 |
| 2004-08-04 | 5,400 | 5,400 | 5,120 | 5,200 | 80,800 | 1,181.82 |
| 2004-08-03 | 5,610 | 5,660 | 5,450 | 5,510 | 32,000 | 1,252.27 |
| 2004-08-02 | 5,780 | 5,780 | 5,660 | 5,710 | 60,200 | 1,297.73 |
| 2004-07-30 | 5,540 | 5,680 | 5,500 | 5,680 | 53,200 | 1,290.91 |
| 2004-07-29 | 5,540 | 5,600 | 5,220 | 5,440 | 95,000 | 1,236.36 |
| 2004-07-28 | 5,900 | 5,900 | 5,620 | 5,640 | 32,500 | 1,281.82 |
| 2004-07-27 | 6,020 | 6,040 | 5,720 | 5,750 | 24,300 | 1,306.82 |
| 2004-07-26 | 5,900 | 6,070 | 5,890 | 5,990 | 24,000 | 1,361.36 |
| 2004-07-23 | 5,940 | 6,020 | 5,830 | 5,900 | 45,400 | 1,340.91 |
| 2004-07-22 | 5,930 | 6,000 | 5,850 | 5,950 | 41,600 | 1,352.27 |
| 2004-07-21 | 5,970 | 5,980 | 5,900 | 5,980 | 19,700 | 1,359.09 |
| 2004-07-20 | 5,980 | 6,020 | 5,870 | 5,920 | 48,100 | 1,345.45 |
| 2004-07-16 | 6,100 | 6,160 | 6,020 | 6,160 | 22,800 | 1,400 |
| 2004-07-15 | 6,100 | 6,140 | 6,010 | 6,100 | 29,700 | 1,386.36 |
| 2004-07-14 | 6,300 | 6,340 | 6,220 | 6,250 | 47,900 | 1,420.45 |
| 2004-07-13 | 6,250 | 6,250 | 6,200 | 6,220 | 22,100 | 1,413.64 |
| 2004-07-12 | 6,250 | 6,250 | 6,150 | 6,210 | 14,100 | 1,411.36 |
| 2004-07-09 | 6,170 | 6,180 | 6,110 | 6,150 | 32,300 | 1,397.73 |
| 2004-07-08 | 6,060 | 6,140 | 6,050 | 6,100 | 41,500 | 1,386.36 |
| 2004-07-07 | 6,000 | 6,140 | 5,860 | 6,020 | 24,400 | 1,368.18 |
| 2004-07-06 | 6,100 | 6,180 | 6,020 | 6,030 | 19,300 | 1,370.45 |
| 2004-07-05 | 6,070 | 6,160 | 6,050 | 6,060 | 49,800 | 1,377.27 |
| 2004-07-02 | 6,360 | 6,360 | 6,020 | 6,170 | 117,600 | 1,402.27 |
| 2004-07-01 | 6,480 | 6,530 | 6,360 | 6,370 | 52,100 | 1,447.73 |
| 2004-06-30 | 6,600 | 6,640 | 6,300 | 6,490 | 65,100 | 1,475 |
| 2004-06-29 | 6,600 | 6,700 | 6,580 | 6,580 | 48,400 | 1,495.45 |
| 2004-06-28 | 6,690 | 6,800 | 6,570 | 6,800 | 38,600 | 1,545.45 |
| 2004-06-25 | 6,600 | 6,600 | 6,420 | 6,490 | 20,100 | 1,475 |
| 2004-06-24 | 6,530 | 6,530 | 6,250 | 6,460 | 32,100 | 1,468.18 |
| 2004-06-23 | 6,640 | 6,640 | 6,450 | 6,520 | 31,200 | 1,481.82 |
| 2004-06-22 | 6,630 | 6,630 | 6,330 | 6,470 | 39,600 | 1,470.45 |
| 2004-06-21 | 6,410 | 6,650 | 6,370 | 6,530 | 36,400 | 1,484.09 |
| 2004-06-18 | 6,700 | 6,700 | 6,100 | 6,410 | 40,200 | 1,456.82 |
| 2004-06-17 | 6,540 | 6,550 | 6,340 | 6,470 | 33,900 | 1,470.45 |
| 2004-06-16 | 6,450 | 6,700 | 6,450 | 6,600 | 69,000 | 1,500 |
| 2004-06-15 | 6,360 | 6,490 | 6,300 | 6,350 | 38,700 | 1,443.18 |
| 2004-06-14 | 6,290 | 6,460 | 6,260 | 6,260 | 21,200 | 1,422.73 |
| 2004-06-11 | 6,400 | 6,480 | 6,350 | 6,420 | 68,100 | 1,459.09 |
| 2004-06-10 | 6,210 | 6,400 | 6,110 | 6,360 | 23,700 | 1,445.45 |
| 2004-06-09 | 6,380 | 6,410 | 6,240 | 6,310 | 72,900 | 1,434.09 |
| 2004-06-08 | 5,950 | 6,280 | 5,910 | 6,280 | 59,300 | 1,427.27 |
| 2004-06-07 | 5,800 | 5,950 | 5,800 | 5,880 | 17,300 | 1,336.36 |
| 2004-06-04 | 5,670 | 5,800 | 5,600 | 5,800 | 11,900 | 1,318.18 |
| 2004-06-03 | 5,890 | 5,910 | 5,670 | 5,730 | 19,900 | 1,302.27 |
| 2004-06-02 | 5,740 | 5,820 | 5,690 | 5,750 | 24,000 | 1,306.82 |
| 2004-06-01 | 5,860 | 5,910 | 5,790 | 5,840 | 19,500 | 1,327.27 |
| 2004-05-31 | 5,890 | 5,960 | 5,740 | 5,900 | 29,500 | 1,340.91 |
| 2004-05-28 | 5,660 | 5,860 | 5,660 | 5,860 | 65,300 | 1,331.82 |
| 2004-05-27 | 5,800 | 5,820 | 5,570 | 5,600 | 42,700 | 1,272.73 |
| 2004-05-26 | 5,890 | 5,900 | 5,730 | 5,830 | 82,000 | 1,325 |
| 2004-05-25 | 5,980 | 6,000 | 5,610 | 5,800 | 51,300 | 1,318.18 |
| 2004-05-24 | 5,790 | 5,990 | 5,790 | 5,970 | 75,500 | 1,356.82 |
| 2004-05-21 | 5,720 | 5,840 | 5,520 | 5,590 | 41,600 | 1,270.45 |
| 2004-05-20 | 5,710 | 5,910 | 5,560 | 5,780 | 51,300 | 1,313.64 |
| 2004-05-19 | 5,650 | 5,850 | 5,380 | 5,670 | 105,300 | 1,288.64 |
| 2004-05-18 | 4,980 | 5,350 | 4,970 | 5,220 | 46,700 | 1,186.36 |
| 2004-05-17 | 5,390 | 5,390 | 5,020 | 5,020 | 52,100 | 1,140.91 |
| 2004-05-14 | 5,620 | 5,620 | 5,380 | 5,500 | 49,300 | 1,250 |
| 2004-05-13 | 5,840 | 5,840 | 5,540 | 5,710 | 51,300 | 1,297.73 |
| 2004-05-12 | 5,550 | 5,940 | 5,540 | 5,910 | 73,200 | 1,343.18 |
| 2004-05-11 | 5,210 | 5,550 | 5,100 | 5,360 | 56,700 | 1,218.18 |
| 2004-05-10 | 5,520 | 5,600 | 5,000 | 5,110 | 80,300 | 1,161.36 |
| 2004-05-07 | 5,660 | 5,950 | 5,660 | 5,800 | 48,500 | 1,318.18 |
| 2004-05-06 | 6,160 | 6,160 | 5,970 | 5,970 | 58,700 | 1,356.82 |
| 2004-04-30 | 6,010 | 6,140 | 5,980 | 6,090 | 55,200 | 1,384.09 |
| 2004-04-28 | 6,100 | 6,200 | 6,040 | 6,110 | 36,200 | 1,388.64 |
| 2004-04-27 | 6,090 | 6,250 | 6,050 | 6,110 | 76,500 | 1,388.64 |
| 2004-04-26 | 6,140 | 6,240 | 5,970 | 6,050 | 100,500 | 1,375 |
| 2004-04-23 | 6,400 | 6,520 | 6,320 | 6,440 | 61,000 | 1,463.64 |
| 2004-04-22 | 6,550 | 6,550 | 6,440 | 6,520 | 80,500 | 1,481.82 |
| 2004-04-21 | 6,500 | 6,560 | 6,260 | 6,400 | 122,700 | 1,454.55 |
| 2004-04-20 | 6,290 | 6,600 | 6,230 | 6,590 | 144,700 | 1,497.73 |
| 2004-04-19 | 7,000 | 7,100 | 5,950 | 5,950 | 268,100 | 1,352.27 |
| 2004-04-16 | 6,660 | 7,320 | 6,620 | 6,950 | 180,300 | 1,579.55 |
| 2004-04-15 | 6,500 | 6,500 | 6,300 | 6,460 | 84,200 | 1,468.18 |
| 2004-04-14 | 6,370 | 6,370 | 6,020 | 6,350 | 85,700 | 1,443.18 |
| 2004-04-13 | 6,330 | 6,600 | 6,180 | 6,400 | 191,300 | 1,454.55 |
| 2004-04-12 | 5,380 | 6,330 | 5,380 | 6,330 | 134,700 | 1,438.64 |
| 2004-04-09 | 5,300 | 5,430 | 5,280 | 5,330 | 101,300 | 1,211.36 |
| 2004-04-08 | 5,130 | 5,300 | 5,100 | 5,260 | 283,300 | 1,195.45 |
| 2004-04-07 | 4,950 | 4,950 | 4,800 | 4,900 | 41,500 | 1,113.64 |
| 2004-04-06 | 5,050 | 5,100 | 4,850 | 4,940 | 24,000 | 1,122.73 |
| 2004-04-05 | 4,870 | 5,240 | 4,870 | 5,150 | 153,000 | 1,170.45 |
| 2004-04-02 | 4,820 | 4,860 | 4,730 | 4,790 | 69,800 | 1,088.64 |
| 2004-04-01 | 4,950 | 4,950 | 4,820 | 4,870 | 23,200 | 1,106.82 |
| 2004-03-31 | 4,830 | 4,830 | 4,750 | 4,810 | 52,600 | 1,093.18 |
| 2004-03-30 | 4,950 | 4,950 | 4,760 | 4,820 | 53,400 | 1,095.45 |
| 2004-03-29 | 5,000 | 5,030 | 4,950 | 4,960 | 48,800 | 1,127.27 |
| 2004-03-26 | 5,050 | 5,150 | 5,050 | 5,130 | 72,800 | 1,165.91 |
| 2004-03-25 | 5,100 | 5,100 | 4,850 | 4,990 | 50,500 | 1,134.09 |
| 2004-03-24 | 4,980 | 5,040 | 4,900 | 5,000 | 133,800 | 1,136.36 |
| 2004-03-23 | 4,660 | 5,100 | 4,550 | 5,080 | 117,900 | 1,154.55 |
| 2004-03-22 | 4,500 | 4,800 | 4,500 | 4,660 | 55,300 | 1,059.09 |
| 2004-03-19 | 4,440 | 4,450 | 4,380 | 4,420 | 16,100 | 1,004.55 |
| 2004-03-18 | 4,450 | 4,500 | 4,400 | 4,490 | 37,900 | 1,020.45 |
| 2004-03-17 | 4,370 | 4,440 | 4,360 | 4,440 | 54,400 | 1,009.09 |
| 2004-03-16 | 4,430 | 4,470 | 4,370 | 4,370 | 41,900 | 993.18 |
| 2004-03-15 | 4,430 | 4,440 | 4,370 | 4,430 | 58,400 | 1,006.82 |
| 2004-03-12 | 4,480 | 4,480 | 4,360 | 4,440 | 154,700 | 1,009.09 |
| 2004-03-11 | 4,230 | 4,510 | 4,210 | 4,510 | 62,200 | 1,025 |
| 2004-03-10 | 4,230 | 4,330 | 4,190 | 4,330 | 48,200 | 984.09 |
| 2004-03-09 | 4,050 | 4,180 | 4,050 | 4,140 | 73,300 | 940.91 |
| 2004-03-08 | 3,950 | 4,030 | 3,890 | 4,000 | 39,900 | 909.09 |
| 2004-03-05 | 3,810 | 3,840 | 3,740 | 3,800 | 86,100 | 863.64 |
| 2004-03-04 | 4,000 | 4,050 | 3,960 | 3,960 | 26,100 | 900 |
| 2004-03-03 | 3,910 | 4,080 | 3,890 | 4,020 | 21,500 | 913.64 |
| 2004-03-02 | 3,810 | 3,970 | 3,810 | 3,910 | 31,700 | 888.64 |
| 2004-03-01 | 3,980 | 3,980 | 3,810 | 3,810 | 77,900 | 865.91 |
| 2004-02-27 | 3,810 | 4,050 | 3,760 | 3,930 | 168,500 | 893.18 |
| 2004-02-26 | 3,400 | 3,590 | 3,400 | 3,550 | 16,900 | 806.82 |
| 2004-02-25 | 3,470 | 3,490 | 3,400 | 3,440 | 16,400 | 781.82 |
| 2004-02-24 | 3,500 | 3,510 | 3,460 | 3,460 | 22,700 | 786.36 |
| 2004-02-23 | 3,510 | 3,600 | 3,510 | 3,520 | 26,100 | 800 |
| 2004-02-20 | 3,500 | 3,570 | 3,490 | 3,500 | 24,500 | 795.46 |
| 2004-02-19 | 3,600 | 3,630 | 3,460 | 3,510 | 33,300 | 797.73 |
| 2004-02-18 | 3,560 | 3,650 | 3,560 | 3,650 | 21,800 | 829.55 |
| 2004-02-17 | 3,700 | 3,750 | 3,620 | 3,650 | 33,000 | 829.55 |
| 2004-02-16 | 3,760 | 3,900 | 3,750 | 3,770 | 43,700 | 856.82 |
| 2004-02-13 | 3,600 | 3,800 | 3,580 | 3,770 | 61,600 | 856.82 |
| 2004-02-12 | 3,540 | 3,600 | 3,500 | 3,580 | 59,500 | 813.64 |
| 2004-02-10 | 3,380 | 3,450 | 3,360 | 3,390 | 35,000 | 770.46 |
| 2004-02-09 | 3,320 | 3,380 | 3,320 | 3,330 | 19,600 | 756.82 |
| 2004-02-06 | 3,320 | 3,320 | 3,280 | 3,300 | 16,800 | 750 |
| 2004-02-05 | 3,340 | 3,350 | 3,280 | 3,290 | 44,300 | 747.73 |
| 2004-02-04 | 3,370 | 3,370 | 3,300 | 3,330 | 25,300 | 756.82 |
| 2004-02-03 | 3,470 | 3,470 | 3,320 | 3,360 | 20,400 | 763.64 |
| 2004-02-02 | 3,370 | 3,450 | 3,360 | 3,420 | 7,900 | 777.27 |
| 2004-01-30 | 3,350 | 3,420 | 3,350 | 3,350 | 14,700 | 761.36 |
| 2004-01-29 | 3,460 | 3,460 | 3,320 | 3,320 | 29,400 | 754.55 |
| 2004-01-28 | 3,430 | 3,490 | 3,400 | 3,440 | 14,700 | 781.82 |
| 2004-01-27 | 3,550 | 3,580 | 3,490 | 3,580 | 21,800 | 813.64 |
| 2004-01-26 | 3,600 | 3,600 | 3,440 | 3,530 | 21,000 | 802.27 |
| 2004-01-23 | 3,390 | 3,600 | 3,360 | 3,600 | 69,700 | 818.18 |
| 2004-01-22 | 3,330 | 3,440 | 3,330 | 3,380 | 26,800 | 768.18 |
| 2004-01-21 | 3,320 | 3,360 | 3,270 | 3,280 | 37,100 | 745.46 |
| 2004-01-20 | 3,290 | 3,420 | 3,270 | 3,370 | 34,000 | 765.91 |
| 2004-01-19 | 3,250 | 3,350 | 3,230 | 3,260 | 30,100 | 740.91 |
| 2004-01-16 | 3,240 | 3,300 | 3,180 | 3,180 | 17,900 | 722.73 |
| 2004-01-15 | 3,340 | 3,350 | 3,240 | 3,240 | 31,700 | 736.36 |
| 2004-01-14 | 3,380 | 3,430 | 3,370 | 3,400 | 21,500 | 772.73 |
| 2004-01-13 | 3,350 | 3,440 | 3,340 | 3,360 | 20,100 | 763.64 |
| 2004-01-09 | 3,390 | 3,470 | 3,380 | 3,450 | 11,800 | 784.09 |
| 2004-01-08 | 3,430 | 3,460 | 3,350 | 3,420 | 21,600 | 777.27 |
| 2004-01-07 | 3,470 | 3,490 | 3,410 | 3,420 | 17,700 | 777.27 |
| 2004-01-06 | 3,500 | 3,580 | 3,500 | 3,520 | 26,600 | 800 |
| 2004-01-05 | 3,560 | 3,580 | 3,480 | 3,580 | 24,000 | 813.64 |
分割・併合履歴 ： [2013-07-29]1株→1.1株 [2007-02-15]1株→2株 [2005-02-15]1株→2株 [2003-02-17]1株→1.2株