9831 (株)ヤマダホールディングス 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 | 4,390 | 4,400 | 4,380 | 4,390 | 100,000 | 439 |
| 2004-12-29 | 4,340 | 4,400 | 4,340 | 4,350 | 289,200 | 435 |
| 2004-12-28 | 4,300 | 4,340 | 4,300 | 4,340 | 139,400 | 434 |
| 2004-12-27 | 4,320 | 4,340 | 4,310 | 4,340 | 147,000 | 434 |
| 2004-12-24 | 4,300 | 4,350 | 4,300 | 4,330 | 173,200 | 433 |
| 2004-12-22 | 4,330 | 4,340 | 4,290 | 4,310 | 212,400 | 431 |
| 2004-12-21 | 4,280 | 4,340 | 4,250 | 4,320 | 431,000 | 432 |
| 2004-12-20 | 4,190 | 4,260 | 4,190 | 4,230 | 433,300 | 423 |
| 2004-12-17 | 4,290 | 4,310 | 4,210 | 4,230 | 462,600 | 423 |
| 2004-12-16 | 4,250 | 4,290 | 4,220 | 4,280 | 538,400 | 428 |
| 2004-12-15 | 4,180 | 4,250 | 4,170 | 4,240 | 709,200 | 424 |
| 2004-12-14 | 4,070 | 4,120 | 3,990 | 4,100 | 1,163,000 | 410 |
| 2004-12-13 | 4,040 | 4,140 | 4,010 | 4,070 | 1,377,100 | 407 |
| 2004-12-10 | 4,170 | 4,170 | 4,060 | 4,090 | 1,002,400 | 409 |
| 2004-12-09 | 4,200 | 4,210 | 4,140 | 4,160 | 473,900 | 416 |
| 2004-12-08 | 4,240 | 4,270 | 4,180 | 4,210 | 511,300 | 421 |
| 2004-12-07 | 4,300 | 4,320 | 4,250 | 4,260 | 311,700 | 426 |
| 2004-12-06 | 4,330 | 4,400 | 4,290 | 4,300 | 854,600 | 430 |
| 2004-12-03 | 4,450 | 4,450 | 4,320 | 4,350 | 791,900 | 435 |
| 2004-12-02 | 4,470 | 4,480 | 4,410 | 4,460 | 225,900 | 446 |
| 2004-12-01 | 4,380 | 4,430 | 4,350 | 4,380 | 628,200 | 438 |
| 2004-11-30 | 4,420 | 4,470 | 4,400 | 4,420 | 549,600 | 442 |
| 2004-11-29 | 4,370 | 4,490 | 4,360 | 4,470 | 457,400 | 447 |
| 2004-11-26 | 4,350 | 4,410 | 4,350 | 4,380 | 274,800 | 438 |
| 2004-11-25 | 4,300 | 4,380 | 4,290 | 4,380 | 692,300 | 438 |
| 2004-11-24 | 4,340 | 4,400 | 4,330 | 4,350 | 945,900 | 435 |
| 2004-11-22 | 4,350 | 4,350 | 4,230 | 4,240 | 597,900 | 424 |
| 2004-11-19 | 4,350 | 4,440 | 4,330 | 4,390 | 880,800 | 439 |
| 2004-11-18 | 4,330 | 4,370 | 4,270 | 4,280 | 326,100 | 428 |
| 2004-11-17 | 4,300 | 4,380 | 4,300 | 4,360 | 602,800 | 436 |
| 2004-11-16 | 4,250 | 4,340 | 4,230 | 4,280 | 507,100 | 428 |
| 2004-11-15 | 4,140 | 4,230 | 4,120 | 4,230 | 413,400 | 423 |
| 2004-11-12 | 4,060 | 4,110 | 4,060 | 4,090 | 321,200 | 409 |
| 2004-11-11 | 4,090 | 4,180 | 4,060 | 4,110 | 698,000 | 411 |
| 2004-11-10 | 4,070 | 4,120 | 4,060 | 4,080 | 612,300 | 408 |
| 2004-11-09 | 3,990 | 4,050 | 3,980 | 4,040 | 343,400 | 404 |
| 2004-11-08 | 4,030 | 4,030 | 3,980 | 3,980 | 223,000 | 398 |
| 2004-11-05 | 3,990 | 4,030 | 3,970 | 4,030 | 451,800 | 403 |
| 2004-11-04 | 3,970 | 4,030 | 3,950 | 3,970 | 729,200 | 397 |
| 2004-11-02 | 3,810 | 3,920 | 3,800 | 3,920 | 832,700 | 392 |
| 2004-11-01 | 3,730 | 3,790 | 3,730 | 3,770 | 364,700 | 377 |
| 2004-10-29 | 3,710 | 3,770 | 3,700 | 3,760 | 203,000 | 376 |
| 2004-10-28 | 3,740 | 3,770 | 3,730 | 3,740 | 558,800 | 374 |
| 2004-10-27 | 3,730 | 3,770 | 3,720 | 3,760 | 409,500 | 376 |
| 2004-10-26 | 3,740 | 3,760 | 3,680 | 3,700 | 434,200 | 370 |
| 2004-10-25 | 3,710 | 3,730 | 3,670 | 3,690 | 378,400 | 369 |
| 2004-10-22 | 3,750 | 3,770 | 3,730 | 3,740 | 452,400 | 374 |
| 2004-10-21 | 3,760 | 3,770 | 3,730 | 3,730 | 871,200 | 373 |
| 2004-10-20 | 3,800 | 3,830 | 3,770 | 3,790 | 729,200 | 379 |
| 2004-10-19 | 3,860 | 3,890 | 3,820 | 3,840 | 436,700 | 384 |
| 2004-10-18 | 3,890 | 3,910 | 3,860 | 3,870 | 275,500 | 387 |
| 2004-10-15 | 3,850 | 3,880 | 3,850 | 3,870 | 196,600 | 387 |
| 2004-10-14 | 3,880 | 3,910 | 3,870 | 3,890 | 512,700 | 389 |
| 2004-10-13 | 3,880 | 3,920 | 3,850 | 3,880 | 243,500 | 388 |
| 2004-10-12 | 3,900 | 3,920 | 3,890 | 3,900 | 381,800 | 390 |
| 2004-10-08 | 3,960 | 3,960 | 3,910 | 3,930 | 314,700 | 393 |
| 2004-10-07 | 3,960 | 3,960 | 3,930 | 3,950 | 312,700 | 395 |
| 2004-10-06 | 3,880 | 3,930 | 3,880 | 3,930 | 312,600 | 393 |
| 2004-10-05 | 3,890 | 3,940 | 3,870 | 3,880 | 426,400 | 388 |
| 2004-10-04 | 3,830 | 3,880 | 3,820 | 3,870 | 228,900 | 387 |
| 2004-10-01 | 3,790 | 3,850 | 3,780 | 3,790 | 262,500 | 379 |
| 2004-09-30 | 3,750 | 3,800 | 3,740 | 3,800 | 378,100 | 380 |
| 2004-09-29 | 3,710 | 3,740 | 3,690 | 3,720 | 280,800 | 372 |
| 2004-09-28 | 3,620 | 3,730 | 3,600 | 3,700 | 418,900 | 370 |
| 2004-09-27 | 3,620 | 3,650 | 3,610 | 3,630 | 440,400 | 363 |
| 2004-09-24 | 3,570 | 3,590 | 3,560 | 3,580 | 267,700 | 358 |
| 2004-09-22 | 3,600 | 3,620 | 3,570 | 3,600 | 167,600 | 360 |
| 2004-09-21 | 3,640 | 3,660 | 3,580 | 3,600 | 218,200 | 360 |
| 2004-09-17 | 3,700 | 3,720 | 3,630 | 3,640 | 279,100 | 364 |
| 2004-09-16 | 3,640 | 3,760 | 3,640 | 3,660 | 393,700 | 366 |
| 2004-09-15 | 3,720 | 3,740 | 3,650 | 3,670 | 350,900 | 367 |
| 2004-09-14 | 3,730 | 3,740 | 3,690 | 3,710 | 199,900 | 371 |
| 2004-09-13 | 3,750 | 3,770 | 3,700 | 3,710 | 308,600 | 371 |
| 2004-09-10 | 3,720 | 3,790 | 3,700 | 3,760 | 669,000 | 376 |
| 2004-09-09 | 3,860 | 3,870 | 3,820 | 3,820 | 131,200 | 382 |
| 2004-09-08 | 3,890 | 3,910 | 3,860 | 3,890 | 221,300 | 389 |
| 2004-09-07 | 3,890 | 3,920 | 3,870 | 3,890 | 183,500 | 389 |
| 2004-09-06 | 3,950 | 3,950 | 3,900 | 3,910 | 151,300 | 391 |
| 2004-09-03 | 3,940 | 3,940 | 3,880 | 3,880 | 105,300 | 388 |
| 2004-09-02 | 3,970 | 3,970 | 3,880 | 3,930 | 415,000 | 393 |
| 2004-09-01 | 3,950 | 4,010 | 3,950 | 3,970 | 231,500 | 397 |
| 2004-08-31 | 3,930 | 3,960 | 3,920 | 3,950 | 211,300 | 395 |
| 2004-08-30 | 3,930 | 3,970 | 3,910 | 3,940 | 225,300 | 394 |
| 2004-08-27 | 3,950 | 3,970 | 3,920 | 3,920 | 220,700 | 392 |
| 2004-08-26 | 3,920 | 3,960 | 3,910 | 3,930 | 282,300 | 393 |
| 2004-08-25 | 3,840 | 3,910 | 3,810 | 3,890 | 111,400 | 389 |
| 2004-08-24 | 3,880 | 3,880 | 3,820 | 3,840 | 131,000 | 384 |
| 2004-08-23 | 3,870 | 3,900 | 3,840 | 3,860 | 143,700 | 386 |
| 2004-08-20 | 3,810 | 3,860 | 3,800 | 3,830 | 207,400 | 383 |
| 2004-08-19 | 3,820 | 3,840 | 3,790 | 3,830 | 248,900 | 383 |
| 2004-08-18 | 3,820 | 3,850 | 3,780 | 3,830 | 190,800 | 383 |
| 2004-08-17 | 3,830 | 3,860 | 3,790 | 3,800 | 334,700 | 380 |
| 2004-08-16 | 3,860 | 3,880 | 3,780 | 3,830 | 269,600 | 383 |
| 2004-08-13 | 3,900 | 3,900 | 3,860 | 3,870 | 265,400 | 387 |
| 2004-08-12 | 3,890 | 3,940 | 3,890 | 3,920 | 145,700 | 392 |
| 2004-08-11 | 3,810 | 3,920 | 3,810 | 3,900 | 269,400 | 390 |
| 2004-08-10 | 3,710 | 3,800 | 3,700 | 3,770 | 211,200 | 377 |
| 2004-08-09 | 3,700 | 3,750 | 3,700 | 3,740 | 163,300 | 374 |
| 2004-08-06 | 3,730 | 3,780 | 3,710 | 3,750 | 194,300 | 375 |
| 2004-08-05 | 3,800 | 3,810 | 3,740 | 3,800 | 219,000 | 380 |
| 2004-08-04 | 3,720 | 3,740 | 3,690 | 3,720 | 286,600 | 372 |
| 2004-08-03 | 3,870 | 3,870 | 3,720 | 3,750 | 356,500 | 375 |
| 2004-08-02 | 3,830 | 3,880 | 3,760 | 3,860 | 201,700 | 386 |
| 2004-07-30 | 3,810 | 3,850 | 3,770 | 3,850 | 526,800 | 385 |
| 2004-07-29 | 3,920 | 3,960 | 3,720 | 3,760 | 635,700 | 376 |
| 2004-07-28 | 4,060 | 4,070 | 3,930 | 3,960 | 301,100 | 396 |
| 2004-07-27 | 4,050 | 4,070 | 3,960 | 4,010 | 236,000 | 401 |
| 2004-07-26 | 4,020 | 4,050 | 3,980 | 4,030 | 138,200 | 403 |
| 2004-07-23 | 4,030 | 4,050 | 3,970 | 4,010 | 168,700 | 401 |
| 2004-07-22 | 4,030 | 4,060 | 4,020 | 4,030 | 135,800 | 403 |
| 2004-07-21 | 4,090 | 4,130 | 4,020 | 4,080 | 428,400 | 408 |
| 2004-07-20 | 4,070 | 4,090 | 4,040 | 4,080 | 243,200 | 408 |
| 2004-07-16 | 4,140 | 4,150 | 4,060 | 4,090 | 439,700 | 409 |
| 2004-07-15 | 4,060 | 4,150 | 4,030 | 4,150 | 992,700 | 415 |
| 2004-07-14 | 4,160 | 4,170 | 3,970 | 4,010 | 709,000 | 401 |
| 2004-07-13 | 4,000 | 4,010 | 3,940 | 3,980 | 137,300 | 398 |
| 2004-07-12 | 3,940 | 4,030 | 3,910 | 4,000 | 304,600 | 400 |
| 2004-07-09 | 3,900 | 3,950 | 3,900 | 3,940 | 304,000 | 394 |
| 2004-07-08 | 3,850 | 3,940 | 3,850 | 3,870 | 199,200 | 387 |
| 2004-07-07 | 3,800 | 3,830 | 3,760 | 3,800 | 103,800 | 380 |
| 2004-07-06 | 3,900 | 3,900 | 3,830 | 3,840 | 197,800 | 384 |
| 2004-07-05 | 3,960 | 3,960 | 3,880 | 3,890 | 166,000 | 389 |
| 2004-07-02 | 3,980 | 4,030 | 3,940 | 3,960 | 252,900 | 396 |
| 2004-07-01 | 4,090 | 4,100 | 4,040 | 4,070 | 407,300 | 407 |
| 2004-06-30 | 4,020 | 4,080 | 4,000 | 4,070 | 397,700 | 407 |
| 2004-06-29 | 3,980 | 4,010 | 3,960 | 4,000 | 209,600 | 400 |
| 2004-06-28 | 3,970 | 4,010 | 3,950 | 3,980 | 157,000 | 398 |
| 2004-06-25 | 4,010 | 4,010 | 3,970 | 3,980 | 578,200 | 398 |
| 2004-06-24 | 3,920 | 4,020 | 3,920 | 4,010 | 546,300 | 401 |
| 2004-06-23 | 3,930 | 3,950 | 3,890 | 3,920 | 278,600 | 392 |
| 2004-06-22 | 3,940 | 3,940 | 3,850 | 3,890 | 224,900 | 389 |
| 2004-06-21 | 4,060 | 4,060 | 3,940 | 3,940 | 260,500 | 394 |
| 2004-06-18 | 4,060 | 4,060 | 3,950 | 3,970 | 210,600 | 397 |
| 2004-06-17 | 3,950 | 4,060 | 3,940 | 4,060 | 456,600 | 406 |
| 2004-06-16 | 3,960 | 4,000 | 3,940 | 3,950 | 266,600 | 395 |
| 2004-06-15 | 3,930 | 3,990 | 3,910 | 3,910 | 221,800 | 391 |
| 2004-06-14 | 3,920 | 4,010 | 3,920 | 3,980 | 270,200 | 398 |
| 2004-06-11 | 4,000 | 4,010 | 3,930 | 3,960 | 503,500 | 396 |
| 2004-06-10 | 3,890 | 4,000 | 3,890 | 4,000 | 254,000 | 400 |
| 2004-06-09 | 3,930 | 3,940 | 3,890 | 3,930 | 193,100 | 393 |
| 2004-06-08 | 3,950 | 3,980 | 3,930 | 3,970 | 601,200 | 397 |
| 2004-06-07 | 3,800 | 3,960 | 3,790 | 3,950 | 648,900 | 395 |
| 2004-06-04 | 3,770 | 3,770 | 3,700 | 3,760 | 353,000 | 376 |
| 2004-06-03 | 3,810 | 3,850 | 3,740 | 3,770 | 345,400 | 377 |
| 2004-06-02 | 3,760 | 3,850 | 3,740 | 3,820 | 540,400 | 382 |
| 2004-06-01 | 3,730 | 3,740 | 3,690 | 3,740 | 282,100 | 374 |
| 2004-05-31 | 3,730 | 3,790 | 3,700 | 3,730 | 643,400 | 373 |
| 2004-05-28 | 3,580 | 3,720 | 3,530 | 3,690 | 667,200 | 369 |
| 2004-05-27 | 3,520 | 3,570 | 3,510 | 3,510 | 210,500 | 351 |
| 2004-05-26 | 3,500 | 3,560 | 3,500 | 3,500 | 235,800 | 350 |
| 2004-05-25 | 3,520 | 3,520 | 3,450 | 3,470 | 202,200 | 347 |
| 2004-05-24 | 3,550 | 3,550 | 3,500 | 3,530 | 205,800 | 353 |
| 2004-05-21 | 3,490 | 3,540 | 3,460 | 3,510 | 126,600 | 351 |
| 2004-05-20 | 3,480 | 3,540 | 3,460 | 3,480 | 258,800 | 348 |
| 2004-05-19 | 3,390 | 3,560 | 3,380 | 3,540 | 547,400 | 354 |
| 2004-05-18 | 3,280 | 3,370 | 3,250 | 3,320 | 589,400 | 332 |
| 2004-05-17 | 3,450 | 3,450 | 3,290 | 3,300 | 735,600 | 330 |
| 2004-05-14 | 3,480 | 3,480 | 3,350 | 3,400 | 354,900 | 340 |
| 2004-05-13 | 3,560 | 3,560 | 3,380 | 3,400 | 498,700 | 340 |
| 2004-05-12 | 3,430 | 3,560 | 3,420 | 3,550 | 662,100 | 355 |
| 2004-05-11 | 3,350 | 3,390 | 3,320 | 3,340 | 587,100 | 334 |
| 2004-05-10 | 3,610 | 3,630 | 3,380 | 3,400 | 743,200 | 340 |
| 2004-05-07 | 3,800 | 3,800 | 3,540 | 3,570 | 1,247,700 | 357 |
| 2004-05-06 | 3,860 | 3,890 | 3,800 | 3,840 | 518,500 | 384 |
| 2004-04-30 | 3,810 | 3,850 | 3,760 | 3,790 | 396,500 | 379 |
| 2004-04-28 | 3,840 | 3,840 | 3,800 | 3,800 | 268,500 | 380 |
| 2004-04-27 | 3,870 | 3,870 | 3,800 | 3,850 | 263,100 | 385 |
| 2004-04-26 | 3,810 | 3,900 | 3,790 | 3,860 | 496,500 | 386 |
| 2004-04-23 | 3,800 | 3,810 | 3,770 | 3,810 | 282,000 | 381 |
| 2004-04-22 | 3,720 | 3,790 | 3,710 | 3,790 | 317,800 | 379 |
| 2004-04-21 | 3,770 | 3,820 | 3,660 | 3,720 | 891,800 | 372 |
| 2004-04-20 | 3,740 | 3,770 | 3,710 | 3,750 | 647,300 | 375 |
| 2004-04-19 | 3,850 | 3,870 | 3,720 | 3,740 | 270,700 | 374 |
| 2004-04-16 | 3,900 | 3,920 | 3,820 | 3,850 | 400,800 | 385 |
| 2004-04-15 | 4,040 | 4,040 | 3,880 | 3,890 | 397,700 | 389 |
| 2004-04-14 | 4,010 | 4,050 | 3,970 | 4,010 | 472,600 | 401 |
| 2004-04-13 | 3,980 | 4,020 | 3,960 | 4,020 | 563,400 | 402 |
| 2004-04-12 | 3,880 | 3,930 | 3,870 | 3,880 | 192,400 | 388 |
| 2004-04-09 | 3,870 | 3,890 | 3,820 | 3,860 | 339,700 | 386 |
| 2004-04-08 | 3,940 | 3,990 | 3,910 | 3,940 | 715,500 | 394 |
| 2004-04-07 | 3,960 | 3,990 | 3,870 | 3,930 | 878,500 | 393 |
| 2004-04-06 | 4,140 | 4,140 | 3,990 | 4,060 | 465,300 | 406 |
| 2004-04-05 | 4,230 | 4,240 | 4,110 | 4,140 | 341,000 | 414 |
| 2004-04-02 | 4,230 | 4,240 | 4,180 | 4,180 | 291,000 | 418 |
| 2004-04-01 | 4,120 | 4,200 | 4,080 | 4,160 | 605,000 | 416 |
| 2004-03-31 | 4,020 | 4,110 | 4,000 | 4,070 | 410,000 | 407 |
| 2004-03-30 | 4,100 | 4,120 | 4,000 | 4,030 | 381,800 | 403 |
| 2004-03-29 | 4,140 | 4,140 | 4,050 | 4,070 | 250,300 | 407 |
| 2004-03-26 | 4,020 | 4,140 | 4,020 | 4,140 | 1,205,000 | 414 |
| 2004-03-25 | 4,000 | 4,030 | 3,960 | 4,020 | 603,200 | 402 |
| 2004-03-24 | 3,930 | 3,980 | 3,850 | 3,960 | 696,100 | 396 |
| 2004-03-23 | 4,060 | 4,060 | 3,940 | 3,980 | 437,000 | 398 |
| 2004-03-22 | 4,100 | 4,150 | 4,050 | 4,130 | 780,000 | 413 |
| 2004-03-19 | 4,130 | 4,170 | 4,040 | 4,090 | 1,086,100 | 409 |
| 2004-03-18 | 3,940 | 4,100 | 3,910 | 4,030 | 1,309,600 | 403 |
| 2004-03-17 | 3,890 | 3,930 | 3,880 | 3,890 | 418,200 | 389 |
| 2004-03-16 | 3,800 | 3,930 | 3,740 | 3,860 | 801,100 | 386 |
| 2004-03-15 | 3,660 | 3,830 | 3,630 | 3,790 | 973,800 | 379 |
| 2004-03-12 | 3,550 | 3,650 | 3,550 | 3,610 | 823,500 | 361 |
| 2004-03-11 | 3,730 | 3,750 | 3,660 | 3,690 | 501,700 | 369 |
| 2004-03-10 | 3,640 | 3,830 | 3,610 | 3,800 | 725,600 | 380 |
| 2004-03-09 | 3,610 | 3,640 | 3,530 | 3,640 | 401,600 | 364 |
| 2004-03-08 | 3,720 | 3,720 | 3,640 | 3,660 | 313,900 | 366 |
| 2004-03-05 | 3,720 | 3,720 | 3,630 | 3,690 | 419,300 | 369 |
| 2004-03-04 | 3,590 | 3,700 | 3,590 | 3,670 | 970,200 | 367 |
| 2004-03-03 | 3,580 | 3,640 | 3,520 | 3,570 | 740,400 | 357 |
| 2004-03-02 | 3,630 | 3,640 | 3,490 | 3,570 | 455,600 | 357 |
| 2004-03-01 | 3,540 | 3,620 | 3,500 | 3,620 | 571,500 | 362 |
| 2004-02-27 | 3,350 | 3,520 | 3,330 | 3,470 | 401,600 | 347 |
| 2004-02-26 | 3,310 | 3,350 | 3,300 | 3,350 | 236,300 | 335 |
| 2004-02-25 | 3,330 | 3,350 | 3,280 | 3,340 | 164,300 | 334 |
| 2004-02-24 | 3,380 | 3,400 | 3,340 | 3,370 | 107,600 | 337 |
| 2004-02-23 | 3,390 | 3,440 | 3,380 | 3,400 | 193,200 | 340 |
| 2004-02-20 | 3,360 | 3,420 | 3,340 | 3,380 | 729,700 | 338 |
| 2004-02-19 | 3,330 | 3,340 | 3,280 | 3,330 | 176,400 | 333 |
| 2004-02-18 | 3,280 | 3,340 | 3,270 | 3,330 | 285,000 | 333 |
| 2004-02-17 | 3,260 | 3,280 | 3,250 | 3,270 | 115,600 | 327 |
| 2004-02-16 | 3,260 | 3,320 | 3,250 | 3,270 | 154,200 | 327 |
| 2004-02-13 | 3,270 | 3,320 | 3,240 | 3,290 | 173,500 | 329 |
| 2004-02-12 | 3,270 | 3,290 | 3,210 | 3,230 | 211,600 | 323 |
| 2004-02-10 | 3,310 | 3,340 | 3,260 | 3,260 | 70,400 | 326 |
| 2004-02-09 | 3,360 | 3,360 | 3,300 | 3,300 | 152,900 | 330 |
| 2004-02-06 | 3,270 | 3,350 | 3,250 | 3,350 | 157,900 | 335 |
| 2004-02-05 | 3,260 | 3,290 | 3,210 | 3,280 | 216,000 | 328 |
| 2004-02-04 | 3,360 | 3,360 | 3,270 | 3,270 | 139,800 | 327 |
| 2004-02-03 | 3,290 | 3,350 | 3,270 | 3,320 | 196,700 | 332 |
| 2004-02-02 | 3,330 | 3,340 | 3,250 | 3,250 | 136,600 | 325 |
| 2004-01-30 | 3,300 | 3,360 | 3,290 | 3,340 | 225,400 | 334 |
| 2004-01-29 | 3,250 | 3,320 | 3,230 | 3,250 | 260,500 | 325 |
| 2004-01-28 | 3,320 | 3,340 | 3,280 | 3,280 | 181,800 | 328 |
| 2004-01-27 | 3,380 | 3,380 | 3,290 | 3,310 | 140,500 | 331 |
| 2004-01-26 | 3,280 | 3,360 | 3,230 | 3,360 | 304,900 | 336 |
| 2004-01-23 | 3,260 | 3,340 | 3,240 | 3,240 | 426,500 | 324 |
| 2004-01-22 | 3,340 | 3,350 | 3,260 | 3,310 | 359,400 | 331 |
| 2004-01-21 | 3,360 | 3,360 | 3,330 | 3,330 | 217,200 | 333 |
| 2004-01-20 | 3,300 | 3,390 | 3,290 | 3,350 | 567,100 | 335 |
| 2004-01-19 | 3,360 | 3,380 | 3,260 | 3,300 | 479,800 | 330 |
| 2004-01-16 | 3,320 | 3,420 | 3,290 | 3,360 | 550,100 | 336 |
| 2004-01-15 | 3,400 | 3,440 | 3,320 | 3,330 | 385,600 | 333 |
| 2004-01-14 | 3,400 | 3,420 | 3,360 | 3,390 | 473,500 | 339 |
| 2004-01-13 | 3,530 | 3,530 | 3,420 | 3,450 | 345,300 | 345 |
| 2004-01-09 | 3,500 | 3,560 | 3,470 | 3,530 | 448,800 | 353 |
| 2004-01-08 | 3,560 | 3,570 | 3,540 | 3,550 | 544,800 | 355 |
| 2004-01-07 | 3,540 | 3,570 | 3,520 | 3,560 | 667,700 | 356 |
| 2004-01-06 | 3,570 | 3,600 | 3,490 | 3,500 | 594,600 | 350 |
| 2004-01-05 | 3,580 | 3,590 | 3,560 | 3,590 | 143,400 | 359 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2002-09-25]1株→3株 [1991-03-26]1株→1.3株
