9020 東日本旅客鉄道(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 | 565,000 | 570,000 | 565,000 | 570,000 | 3,130 | 1,900 |
| 2004-12-29 | 572,000 | 572,000 | 564,000 | 566,000 | 4,647 | 1,886.67 |
| 2004-12-28 | 573,000 | 573,000 | 568,000 | 569,000 | 4,117 | 1,896.67 |
| 2004-12-27 | 571,000 | 575,000 | 570,000 | 574,000 | 6,737 | 1,913.33 |
| 2004-12-24 | 561,000 | 567,000 | 561,000 | 567,000 | 5,223 | 1,890 |
| 2004-12-22 | 560,000 | 565,000 | 557,000 | 560,000 | 7,485 | 1,866.67 |
| 2004-12-21 | 560,000 | 566,000 | 559,000 | 562,000 | 4,666 | 1,873.33 |
| 2004-12-20 | 562,000 | 565,000 | 556,000 | 556,000 | 6,537 | 1,853.33 |
| 2004-12-17 | 563,000 | 564,000 | 558,000 | 560,000 | 6,182 | 1,866.67 |
| 2004-12-16 | 560,000 | 564,000 | 556,000 | 562,000 | 5,602 | 1,873.33 |
| 2004-12-15 | 561,000 | 562,000 | 557,000 | 559,000 | 5,445 | 1,863.33 |
| 2004-12-14 | 560,000 | 564,000 | 558,000 | 563,000 | 9,530 | 1,876.67 |
| 2004-12-13 | 557,000 | 562,000 | 556,000 | 558,000 | 8,670 | 1,860 |
| 2004-12-10 | 548,000 | 557,000 | 546,000 | 549,000 | 17,372 | 1,830 |
| 2004-12-09 | 549,000 | 550,000 | 542,000 | 542,000 | 7,574 | 1,806.67 |
| 2004-12-08 | 545,000 | 549,000 | 545,000 | 547,000 | 6,037 | 1,823.33 |
| 2004-12-07 | 550,000 | 551,000 | 543,000 | 544,000 | 9,953 | 1,813.33 |
| 2004-12-06 | 558,000 | 558,000 | 551,000 | 554,000 | 7,904 | 1,846.67 |
| 2004-12-03 | 559,000 | 562,000 | 559,000 | 560,000 | 4,477 | 1,866.67 |
| 2004-12-02 | 559,000 | 561,000 | 556,000 | 559,000 | 5,863 | 1,863.33 |
| 2004-12-01 | 560,000 | 563,000 | 556,000 | 557,000 | 5,140 | 1,856.67 |
| 2004-11-30 | 568,000 | 569,000 | 564,000 | 566,000 | 4,346 | 1,886.67 |
| 2004-11-29 | 567,000 | 572,000 | 564,000 | 568,000 | 4,846 | 1,893.33 |
| 2004-11-26 | 572,000 | 576,000 | 564,000 | 564,000 | 7,174 | 1,880 |
| 2004-11-25 | 560,000 | 572,000 | 558,000 | 569,000 | 14,247 | 1,896.67 |
| 2004-11-24 | 554,000 | 562,000 | 554,000 | 554,000 | 9,797 | 1,846.67 |
| 2004-11-22 | 554,000 | 557,000 | 550,000 | 557,000 | 13,589 | 1,856.67 |
| 2004-11-19 | 560,000 | 565,000 | 559,000 | 564,000 | 7,491 | 1,880 |
| 2004-11-18 | 566,000 | 566,000 | 559,000 | 562,000 | 6,676 | 1,873.33 |
| 2004-11-17 | 561,000 | 566,000 | 559,000 | 563,000 | 7,242 | 1,876.67 |
| 2004-11-16 | 566,000 | 566,000 | 554,000 | 557,000 | 7,225 | 1,856.67 |
| 2004-11-15 | 554,000 | 569,000 | 554,000 | 566,000 | 16,195 | 1,886.67 |
| 2004-11-12 | 550,000 | 555,000 | 546,000 | 551,000 | 13,506 | 1,836.67 |
| 2004-11-11 | 560,000 | 560,000 | 555,000 | 555,000 | 7,474 | 1,850 |
| 2004-11-10 | 557,000 | 563,000 | 557,000 | 561,000 | 8,530 | 1,870 |
| 2004-11-09 | 553,000 | 557,000 | 553,000 | 555,000 | 5,738 | 1,850 |
| 2004-11-08 | 558,000 | 559,000 | 554,000 | 554,000 | 7,237 | 1,846.67 |
| 2004-11-05 | 564,000 | 565,000 | 556,000 | 559,000 | 11,917 | 1,863.33 |
| 2004-11-04 | 571,000 | 572,000 | 564,000 | 566,000 | 6,651 | 1,886.67 |
| 2004-11-02 | 562,000 | 573,000 | 560,000 | 571,000 | 7,256 | 1,903.33 |
| 2004-11-01 | 558,000 | 563,000 | 557,000 | 561,000 | 6,542 | 1,870 |
| 2004-10-29 | 555,000 | 560,000 | 555,000 | 557,000 | 10,881 | 1,856.67 |
| 2004-10-28 | 566,000 | 567,000 | 562,000 | 562,000 | 6,144 | 1,873.33 |
| 2004-10-27 | 566,000 | 570,000 | 563,000 | 565,000 | 5,791 | 1,883.33 |
| 2004-10-26 | 569,000 | 571,000 | 562,000 | 563,000 | 4,347 | 1,876.67 |
| 2004-10-25 | 566,000 | 579,000 | 562,000 | 575,000 | 10,654 | 1,916.67 |
| 2004-10-22 | 580,000 | 586,000 | 578,000 | 584,000 | 4,882 | 1,946.67 |
| 2004-10-21 | 583,000 | 584,000 | 580,000 | 581,000 | 6,443 | 1,936.67 |
| 2004-10-20 | 583,000 | 583,000 | 579,000 | 581,000 | 7,387 | 1,936.67 |
| 2004-10-19 | 578,000 | 584,000 | 577,000 | 581,000 | 6,424 | 1,936.67 |
| 2004-10-18 | 578,000 | 581,000 | 577,000 | 579,000 | 5,567 | 1,930 |
| 2004-10-15 | 575,000 | 578,000 | 572,000 | 576,000 | 6,097 | 1,920 |
| 2004-10-14 | 583,000 | 583,000 | 575,000 | 577,000 | 3,967 | 1,923.33 |
| 2004-10-13 | 584,000 | 588,000 | 578,000 | 578,000 | 4,831 | 1,926.67 |
| 2004-10-12 | 577,000 | 581,000 | 576,000 | 579,000 | 5,176 | 1,930 |
| 2004-10-08 | 579,000 | 582,000 | 574,000 | 576,000 | 6,798 | 1,920 |
| 2004-10-07 | 587,000 | 589,000 | 575,000 | 575,000 | 3,896 | 1,916.67 |
| 2004-10-06 | 581,000 | 590,000 | 580,000 | 587,000 | 8,066 | 1,956.67 |
| 2004-10-05 | 573,000 | 587,000 | 573,000 | 579,000 | 9,540 | 1,930 |
| 2004-10-04 | 579,000 | 582,000 | 570,000 | 570,000 | 13,557 | 1,900 |
| 2004-10-01 | 570,000 | 578,000 | 568,000 | 578,000 | 7,818 | 1,926.67 |
| 2004-09-30 | 565,000 | 572,000 | 561,000 | 570,000 | 9,164 | 1,900 |
| 2004-09-29 | 578,000 | 578,000 | 567,000 | 567,000 | 4,321 | 1,890 |
| 2004-09-28 | 568,000 | 576,000 | 567,000 | 571,000 | 5,256 | 1,903.33 |
| 2004-09-27 | 588,000 | 588,000 | 571,000 | 571,000 | 8,627 | 1,903.33 |
| 2004-09-24 | 575,000 | 589,000 | 573,000 | 589,000 | 12,204 | 1,963.33 |
| 2004-09-22 | 583,000 | 585,000 | 578,000 | 581,000 | 7,208 | 1,936.67 |
| 2004-09-21 | 594,000 | 594,000 | 581,000 | 584,000 | 8,205 | 1,946.67 |
| 2004-09-17 | 591,000 | 595,000 | 587,000 | 592,000 | 5,563 | 1,973.33 |
| 2004-09-16 | 584,000 | 596,000 | 583,000 | 590,000 | 9,226 | 1,966.67 |
| 2004-09-15 | 591,000 | 594,000 | 588,000 | 588,000 | 5,971 | 1,960 |
| 2004-09-14 | 594,000 | 596,000 | 588,000 | 593,000 | 8,150 | 1,976.67 |
| 2004-09-13 | 600,000 | 601,000 | 594,000 | 595,000 | 5,052 | 1,983.33 |
| 2004-09-10 | 601,000 | 603,000 | 597,000 | 600,000 | 13,232 | 2,000 |
| 2004-09-09 | 601,000 | 602,000 | 598,000 | 599,000 | 3,918 | 1,996.67 |
| 2004-09-08 | 601,000 | 603,000 | 597,000 | 600,000 | 5,540 | 2,000 |
| 2004-09-07 | 606,000 | 608,000 | 597,000 | 605,000 | 9,658 | 2,016.67 |
| 2004-09-06 | 607,000 | 611,000 | 605,000 | 610,000 | 5,828 | 2,033.33 |
| 2004-09-03 | 608,000 | 610,000 | 605,000 | 605,000 | 6,457 | 2,016.67 |
| 2004-09-02 | 612,000 | 616,000 | 606,000 | 607,000 | 7,303 | 2,023.33 |
| 2004-09-01 | 615,000 | 619,000 | 612,000 | 612,000 | 3,255 | 2,040 |
| 2004-08-31 | 615,000 | 620,000 | 611,000 | 614,000 | 6,505 | 2,046.67 |
| 2004-08-30 | 623,000 | 623,000 | 618,000 | 620,000 | 1,984 | 2,066.67 |
| 2004-08-27 | 615,000 | 624,000 | 614,000 | 623,000 | 6,862 | 2,076.67 |
| 2004-08-26 | 615,000 | 615,000 | 611,000 | 615,000 | 4,520 | 2,050 |
| 2004-08-25 | 606,000 | 614,000 | 606,000 | 612,000 | 5,079 | 2,040 |
| 2004-08-24 | 606,000 | 609,000 | 602,000 | 609,000 | 3,293 | 2,030 |
| 2004-08-23 | 610,000 | 612,000 | 605,000 | 605,000 | 5,146 | 2,016.67 |
| 2004-08-20 | 604,000 | 612,000 | 602,000 | 605,000 | 7,093 | 2,016.67 |
| 2004-08-19 | 612,000 | 612,000 | 604,000 | 606,000 | 3,036 | 2,020 |
| 2004-08-18 | 610,000 | 610,000 | 599,000 | 608,000 | 6,900 | 2,026.67 |
| 2004-08-17 | 617,000 | 618,000 | 612,000 | 614,000 | 3,947 | 2,046.67 |
| 2004-08-16 | 621,000 | 621,000 | 612,000 | 616,000 | 5,476 | 2,053.33 |
| 2004-08-13 | 612,000 | 621,000 | 609,000 | 616,000 | 5,980 | 2,053.33 |
| 2004-08-12 | 609,000 | 620,000 | 608,000 | 614,000 | 6,932 | 2,046.67 |
| 2004-08-11 | 624,000 | 627,000 | 611,000 | 615,000 | 6,750 | 2,050 |
| 2004-08-10 | 616,000 | 625,000 | 616,000 | 623,000 | 6,382 | 2,076.67 |
| 2004-08-09 | 612,000 | 622,000 | 610,000 | 621,000 | 6,280 | 2,070 |
| 2004-08-06 | 618,000 | 623,000 | 616,000 | 622,000 | 9,589 | 2,073.33 |
| 2004-08-05 | 625,000 | 629,000 | 622,000 | 626,000 | 9,918 | 2,086.67 |
| 2004-08-04 | 622,000 | 627,000 | 615,000 | 623,000 | 7,441 | 2,076.67 |
| 2004-08-03 | 620,000 | 623,000 | 614,000 | 622,000 | 8,324 | 2,073.33 |
| 2004-08-02 | 609,000 | 618,000 | 609,000 | 618,000 | 4,533 | 2,060 |
| 2004-07-30 | 605,000 | 615,000 | 605,000 | 607,000 | 6,670 | 2,023.33 |
| 2004-07-29 | 603,000 | 612,000 | 598,000 | 610,000 | 4,754 | 2,033.33 |
| 2004-07-28 | 605,000 | 607,000 | 602,000 | 607,000 | 8,950 | 2,023.33 |
| 2004-07-27 | 600,000 | 608,000 | 600,000 | 604,000 | 10,014 | 2,013.33 |
| 2004-07-26 | 598,000 | 600,000 | 591,000 | 595,000 | 7,447 | 1,983.33 |
| 2004-07-23 | 594,000 | 596,000 | 591,000 | 591,000 | 3,857 | 1,970 |
| 2004-07-22 | 592,000 | 595,000 | 591,000 | 592,000 | 4,551 | 1,973.33 |
| 2004-07-21 | 600,000 | 600,000 | 594,000 | 598,000 | 3,065 | 1,993.33 |
| 2004-07-20 | 605,000 | 605,000 | 593,000 | 600,000 | 5,530 | 2,000 |
| 2004-07-16 | 609,000 | 609,000 | 599,000 | 603,000 | 4,768 | 2,010 |
| 2004-07-15 | 605,000 | 610,000 | 600,000 | 609,000 | 6,100 | 2,030 |
| 2004-07-14 | 604,000 | 608,000 | 595,000 | 600,000 | 6,972 | 2,000 |
| 2004-07-13 | 600,000 | 614,000 | 600,000 | 612,000 | 7,318 | 2,040 |
| 2004-07-12 | 607,000 | 609,000 | 600,000 | 600,000 | 5,629 | 2,000 |
| 2004-07-09 | 599,000 | 606,000 | 598,000 | 603,000 | 5,935 | 2,010 |
| 2004-07-08 | 600,000 | 602,000 | 595,000 | 596,000 | 3,540 | 1,986.67 |
| 2004-07-07 | 609,000 | 609,000 | 600,000 | 600,000 | 9,467 | 2,000 |
| 2004-07-06 | 618,000 | 623,000 | 606,000 | 608,000 | 8,904 | 2,026.67 |
| 2004-07-05 | 624,000 | 626,000 | 605,000 | 606,000 | 8,618 | 2,020 |
| 2004-07-02 | 617,000 | 627,000 | 617,000 | 623,000 | 13,757 | 2,076.67 |
| 2004-07-01 | 615,000 | 619,000 | 606,000 | 609,000 | 5,417 | 2,030 |
| 2004-06-30 | 611,000 | 616,000 | 610,000 | 612,000 | 8,528 | 2,040 |
| 2004-06-29 | 605,000 | 611,000 | 605,000 | 610,000 | 5,369 | 2,033.33 |
| 2004-06-28 | 604,000 | 605,000 | 598,000 | 605,000 | 3,758 | 2,016.67 |
| 2004-06-25 | 600,000 | 605,000 | 598,000 | 603,000 | 7,590 | 2,010 |
| 2004-06-24 | 604,000 | 610,000 | 603,000 | 609,000 | 12,308 | 2,030 |
| 2004-06-23 | 594,000 | 605,000 | 592,000 | 604,000 | 18,796 | 2,013.33 |
| 2004-06-22 | 585,000 | 594,000 | 585,000 | 593,000 | 5,333 | 1,976.67 |
| 2004-06-21 | 583,000 | 594,000 | 581,000 | 589,000 | 7,766 | 1,963.33 |
| 2004-06-18 | 576,000 | 580,000 | 573,000 | 573,000 | 4,882 | 1,910 |
| 2004-06-17 | 582,000 | 583,000 | 576,000 | 578,000 | 9,171 | 1,926.67 |
| 2004-06-16 | 590,000 | 593,000 | 580,000 | 584,000 | 8,510 | 1,946.67 |
| 2004-06-15 | 595,000 | 595,000 | 591,000 | 594,000 | 7,393 | 1,980 |
| 2004-06-14 | 592,000 | 595,000 | 589,000 | 594,000 | 4,881 | 1,980 |
| 2004-06-11 | 593,000 | 594,000 | 588,000 | 591,000 | 15,805 | 1,970 |
| 2004-06-10 | 579,000 | 586,000 | 577,000 | 583,000 | 7,945 | 1,943.33 |
| 2004-06-09 | 575,000 | 583,000 | 573,000 | 581,000 | 7,713 | 1,936.67 |
| 2004-06-08 | 578,000 | 578,000 | 573,000 | 575,000 | 3,684 | 1,916.67 |
| 2004-06-07 | 573,000 | 580,000 | 573,000 | 574,000 | 5,043 | 1,913.33 |
| 2004-06-04 | 569,000 | 571,000 | 564,000 | 570,000 | 5,282 | 1,900 |
| 2004-06-03 | 572,000 | 575,000 | 563,000 | 569,000 | 6,052 | 1,896.67 |
| 2004-06-02 | 572,000 | 572,000 | 568,000 | 571,000 | 3,809 | 1,903.33 |
| 2004-06-01 | 568,000 | 572,000 | 567,000 | 570,000 | 5,413 | 1,900 |
| 2004-05-31 | 570,000 | 575,000 | 568,000 | 573,000 | 4,841 | 1,910 |
| 2004-05-28 | 570,000 | 576,000 | 569,000 | 571,000 | 7,765 | 1,903.33 |
| 2004-05-27 | 564,000 | 569,000 | 558,000 | 566,000 | 9,061 | 1,886.67 |
| 2004-05-26 | 566,000 | 574,000 | 565,000 | 574,000 | 7,646 | 1,913.33 |
| 2004-05-25 | 572,000 | 575,000 | 556,000 | 561,000 | 10,025 | 1,870 |
| 2004-05-24 | 570,000 | 580,000 | 569,000 | 580,000 | 9,285 | 1,933.33 |
| 2004-05-21 | 569,000 | 577,000 | 564,000 | 577,000 | 6,543 | 1,923.33 |
| 2004-05-20 | 563,000 | 569,000 | 556,000 | 563,000 | 8,034 | 1,876.67 |
| 2004-05-19 | 554,000 | 564,000 | 550,000 | 562,000 | 10,541 | 1,873.33 |
| 2004-05-18 | 560,000 | 566,000 | 556,000 | 564,000 | 10,211 | 1,880 |
| 2004-05-17 | 568,000 | 571,000 | 565,000 | 565,000 | 8,198 | 1,883.33 |
| 2004-05-14 | 570,000 | 571,000 | 563,000 | 565,000 | 10,353 | 1,883.33 |
| 2004-05-13 | 577,000 | 577,000 | 563,000 | 567,000 | 9,433 | 1,890 |
| 2004-05-12 | 569,000 | 579,000 | 564,000 | 579,000 | 11,924 | 1,930 |
| 2004-05-11 | 546,000 | 563,000 | 539,000 | 560,000 | 11,653 | 1,866.67 |
| 2004-05-10 | 564,000 | 564,000 | 533,000 | 536,000 | 9,603 | 1,786.67 |
| 2004-05-07 | 574,000 | 578,000 | 565,000 | 566,000 | 7,367 | 1,886.67 |
| 2004-05-06 | 566,000 | 583,000 | 565,000 | 567,000 | 15,091 | 1,890 |
| 2004-04-30 | 566,000 | 569,000 | 560,000 | 564,000 | 10,069 | 1,880 |
| 2004-04-28 | 583,000 | 586,000 | 577,000 | 578,000 | 10,219 | 1,926.67 |
| 2004-04-27 | 588,000 | 595,000 | 586,000 | 593,000 | 21,877 | 1,976.67 |
| 2004-04-26 | 575,000 | 585,000 | 573,000 | 584,000 | 15,280 | 1,946.67 |
| 2004-04-23 | 566,000 | 575,000 | 565,000 | 572,000 | 15,268 | 1,906.67 |
| 2004-04-22 | 570,000 | 571,000 | 564,000 | 570,000 | 7,569 | 1,900 |
| 2004-04-21 | 567,000 | 570,000 | 565,000 | 568,000 | 6,940 | 1,893.33 |
| 2004-04-20 | 571,000 | 576,000 | 566,000 | 574,000 | 12,791 | 1,913.33 |
| 2004-04-19 | 570,000 | 570,000 | 560,000 | 567,000 | 13,436 | 1,890 |
| 2004-04-16 | 563,000 | 566,000 | 558,000 | 563,000 | 15,275 | 1,876.67 |
| 2004-04-15 | 559,000 | 564,000 | 555,000 | 559,000 | 19,794 | 1,863.33 |
| 2004-04-14 | 553,000 | 560,000 | 553,000 | 555,000 | 11,544 | 1,850 |
| 2004-04-13 | 555,000 | 557,000 | 552,000 | 553,000 | 6,803 | 1,843.33 |
| 2004-04-12 | 552,000 | 556,000 | 550,000 | 553,000 | 5,028 | 1,843.33 |
| 2004-04-09 | 551,000 | 555,000 | 548,000 | 553,000 | 7,580 | 1,843.33 |
| 2004-04-08 | 551,000 | 556,000 | 550,000 | 553,000 | 7,675 | 1,843.33 |
| 2004-04-07 | 551,000 | 557,000 | 549,000 | 550,000 | 12,897 | 1,833.33 |
| 2004-04-06 | 546,000 | 553,000 | 544,000 | 548,000 | 12,074 | 1,826.67 |
| 2004-04-05 | 551,000 | 552,000 | 543,000 | 544,000 | 9,798 | 1,813.33 |
| 2004-04-02 | 555,000 | 557,000 | 551,000 | 551,000 | 6,467 | 1,836.67 |
| 2004-04-01 | 551,000 | 556,000 | 549,000 | 555,000 | 15,469 | 1,850 |
| 2004-03-31 | 554,000 | 556,000 | 544,000 | 547,000 | 8,689 | 1,823.33 |
| 2004-03-30 | 565,000 | 565,000 | 550,000 | 556,000 | 9,083 | 1,853.33 |
| 2004-03-29 | 565,000 | 570,000 | 556,000 | 560,000 | 10,406 | 1,866.67 |
| 2004-03-26 | 580,000 | 582,000 | 567,000 | 575,000 | 9,365 | 1,916.67 |
| 2004-03-25 | 560,000 | 580,000 | 560,000 | 580,000 | 14,474 | 1,933.33 |
| 2004-03-24 | 557,000 | 570,000 | 555,000 | 570,000 | 14,479 | 1,900 |
| 2004-03-23 | 570,000 | 572,000 | 560,000 | 570,000 | 15,803 | 1,900 |
| 2004-03-22 | 570,000 | 584,000 | 566,000 | 576,000 | 35,424 | 1,920 |
| 2004-03-19 | 548,000 | 565,000 | 546,000 | 560,000 | 26,053 | 1,866.67 |
| 2004-03-18 | 542,000 | 553,000 | 538,000 | 548,000 | 24,584 | 1,826.67 |
| 2004-03-17 | 517,000 | 536,000 | 517,000 | 532,000 | 17,902 | 1,773.33 |
| 2004-03-16 | 515,000 | 525,000 | 514,000 | 522,000 | 16,225 | 1,740 |
| 2004-03-15 | 515,000 | 517,000 | 510,000 | 513,000 | 15,149 | 1,710 |
| 2004-03-12 | 518,000 | 523,000 | 513,000 | 514,000 | 17,069 | 1,713.33 |
| 2004-03-11 | 528,000 | 533,000 | 523,000 | 530,000 | 14,050 | 1,766.67 |
| 2004-03-10 | 525,000 | 531,000 | 521,000 | 528,000 | 17,423 | 1,760 |
| 2004-03-09 | 515,000 | 523,000 | 514,000 | 522,000 | 17,189 | 1,740 |
| 2004-03-08 | 509,000 | 513,000 | 508,000 | 511,000 | 12,026 | 1,703.33 |
| 2004-03-05 | 512,000 | 513,000 | 505,000 | 507,000 | 17,549 | 1,690 |
| 2004-03-04 | 513,000 | 518,000 | 512,000 | 512,000 | 10,798 | 1,706.67 |
| 2004-03-03 | 523,000 | 527,000 | 514,000 | 517,000 | 9,360 | 1,723.33 |
| 2004-03-02 | 521,000 | 528,000 | 518,000 | 528,000 | 5,318 | 1,760 |
| 2004-03-01 | 520,000 | 521,000 | 516,000 | 520,000 | 7,596 | 1,733.33 |
| 2004-02-27 | 513,000 | 522,000 | 510,000 | 510,000 | 8,007 | 1,700 |
| 2004-02-26 | 508,000 | 512,000 | 507,000 | 510,000 | 4,268 | 1,700 |
| 2004-02-25 | 505,000 | 511,000 | 504,000 | 509,000 | 6,636 | 1,696.67 |
| 2004-02-24 | 505,000 | 509,000 | 503,000 | 503,000 | 8,841 | 1,676.67 |
| 2004-02-23 | 505,000 | 507,000 | 502,000 | 502,000 | 9,358 | 1,673.33 |
| 2004-02-20 | 514,000 | 515,000 | 509,000 | 512,000 | 5,967 | 1,706.67 |
| 2004-02-19 | 514,000 | 518,000 | 511,000 | 511,000 | 6,900 | 1,703.33 |
| 2004-02-18 | 523,000 | 524,000 | 510,000 | 512,000 | 11,454 | 1,706.67 |
| 2004-02-17 | 528,000 | 531,000 | 526,000 | 526,000 | 4,075 | 1,753.33 |
| 2004-02-16 | 529,000 | 533,000 | 527,000 | 527,000 | 3,881 | 1,756.67 |
| 2004-02-13 | 532,000 | 534,000 | 529,000 | 529,000 | 3,834 | 1,763.33 |
| 2004-02-12 | 528,000 | 531,000 | 525,000 | 531,000 | 4,648 | 1,770 |
| 2004-02-10 | 521,000 | 527,000 | 516,000 | 524,000 | 6,676 | 1,746.67 |
| 2004-02-09 | 527,000 | 532,000 | 524,000 | 525,000 | 5,943 | 1,750 |
| 2004-02-06 | 528,000 | 530,000 | 522,000 | 524,000 | 5,890 | 1,746.67 |
| 2004-02-05 | 530,000 | 534,000 | 529,000 | 532,000 | 6,164 | 1,773.33 |
| 2004-02-04 | 533,000 | 537,000 | 530,000 | 531,000 | 6,826 | 1,770 |
| 2004-02-03 | 530,000 | 537,000 | 528,000 | 537,000 | 9,709 | 1,790 |
| 2004-02-02 | 527,000 | 531,000 | 526,000 | 528,000 | 3,265 | 1,760 |
| 2004-01-30 | 531,000 | 532,000 | 522,000 | 527,000 | 8,702 | 1,756.67 |
| 2004-01-29 | 527,000 | 530,000 | 524,000 | 527,000 | 6,401 | 1,756.67 |
| 2004-01-28 | 527,000 | 530,000 | 525,000 | 528,000 | 8,911 | 1,760 |
| 2004-01-27 | 531,000 | 531,000 | 522,000 | 523,000 | 6,877 | 1,743.33 |
| 2004-01-26 | 527,000 | 531,000 | 525,000 | 528,000 | 7,147 | 1,760 |
| 2004-01-23 | 524,000 | 527,000 | 517,000 | 524,000 | 12,052 | 1,746.67 |
| 2004-01-22 | 513,000 | 517,000 | 509,000 | 517,000 | 8,629 | 1,723.33 |
| 2004-01-21 | 513,000 | 519,000 | 511,000 | 512,000 | 7,295 | 1,706.67 |
| 2004-01-20 | 513,000 | 515,000 | 511,000 | 513,000 | 6,531 | 1,710 |
| 2004-01-19 | 512,000 | 516,000 | 511,000 | 515,000 | 6,525 | 1,716.67 |
| 2004-01-16 | 512,000 | 517,000 | 508,000 | 517,000 | 6,636 | 1,723.33 |
| 2004-01-15 | 515,000 | 517,000 | 511,000 | 511,000 | 6,575 | 1,703.33 |
| 2004-01-14 | 523,000 | 523,000 | 516,000 | 517,000 | 8,474 | 1,723.33 |
| 2004-01-13 | 519,000 | 524,000 | 515,000 | 523,000 | 7,637 | 1,743.33 |
| 2004-01-09 | 530,000 | 530,000 | 520,000 | 528,000 | 9,461 | 1,760 |
| 2004-01-08 | 526,000 | 530,000 | 524,000 | 529,000 | 10,194 | 1,763.33 |
| 2004-01-07 | 524,000 | 526,000 | 522,000 | 525,000 | 7,143 | 1,750 |
| 2004-01-06 | 520,000 | 523,000 | 516,000 | 522,000 | 9,056 | 1,740 |
| 2004-01-05 | 512,000 | 518,000 | 510,000 | 516,000 | 3,687 | 1,720 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株