8306 (株)三菱UFJフィナンシャル・グループ 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 | 1,020,000 | 1,040,000 | 1,020,000 | 1,040,000 | 10,352 | 1,040 |
| 2004-12-29 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 28,267 | 1,010 |
| 2004-12-28 | 1,010,000 | 1,030,000 | 1,010,000 | 1,020,000 | 21,223 | 1,020 |
| 2004-12-27 | 1,000,000 | 1,010,000 | 998,000 | 1,010,000 | 11,255 | 1,010 |
| 2004-12-24 | 1,000,000 | 1,010,000 | 1,000,000 | 1,000,000 | 23,469 | 1,000 |
| 2004-12-22 | 992,000 | 999,000 | 982,000 | 997,000 | 27,806 | 997 |
| 2004-12-21 | 973,000 | 989,000 | 971,000 | 982,000 | 31,263 | 982 |
| 2004-12-20 | 964,000 | 971,000 | 964,000 | 964,000 | 15,748 | 964 |
| 2004-12-17 | 965,000 | 976,000 | 963,000 | 969,000 | 20,004 | 969 |
| 2004-12-16 | 959,000 | 974,000 | 953,000 | 966,000 | 15,949 | 966 |
| 2004-12-15 | 966,000 | 973,000 | 953,000 | 953,000 | 12,838 | 953 |
| 2004-12-14 | 958,000 | 967,000 | 955,000 | 967,000 | 19,057 | 967 |
| 2004-12-13 | 958,000 | 968,000 | 953,000 | 953,000 | 21,617 | 953 |
| 2004-12-10 | 960,000 | 962,000 | 947,000 | 948,000 | 42,557 | 948 |
| 2004-12-09 | 990,000 | 993,000 | 954,000 | 958,000 | 36,698 | 958 |
| 2004-12-08 | 977,000 | 994,000 | 973,000 | 992,000 | 20,168 | 992 |
| 2004-12-07 | 997,000 | 1,010,000 | 987,000 | 987,000 | 24,111 | 987 |
| 2004-12-06 | 1,000,000 | 1,010,000 | 995,000 | 999,000 | 23,227 | 999 |
| 2004-12-03 | 1,010,000 | 1,020,000 | 991,000 | 996,000 | 30,927 | 996 |
| 2004-12-02 | 1,000,000 | 1,010,000 | 995,000 | 1,010,000 | 35,140 | 1,010 |
| 2004-12-01 | 965,000 | 997,000 | 962,000 | 985,000 | 37,156 | 985 |
| 2004-11-30 | 977,000 | 981,000 | 968,000 | 975,000 | 22,864 | 975 |
| 2004-11-29 | 959,000 | 984,000 | 958,000 | 982,000 | 18,686 | 982 |
| 2004-11-26 | 960,000 | 973,000 | 952,000 | 957,000 | 17,401 | 957 |
| 2004-11-25 | 960,000 | 966,000 | 951,000 | 961,000 | 16,707 | 961 |
| 2004-11-24 | 958,000 | 975,000 | 954,000 | 954,000 | 21,466 | 954 |
| 2004-11-22 | 972,000 | 973,000 | 954,000 | 957,000 | 24,929 | 957 |
| 2004-11-19 | 995,000 | 1,010,000 | 974,000 | 982,000 | 26,035 | 982 |
| 2004-11-18 | 1,000,000 | 1,010,000 | 983,000 | 991,000 | 32,944 | 991 |
| 2004-11-17 | 987,000 | 1,010,000 | 983,000 | 999,000 | 44,337 | 999 |
| 2004-11-16 | 981,000 | 1,000,000 | 975,000 | 994,000 | 79,417 | 994 |
| 2004-11-15 | 950,000 | 979,000 | 948,000 | 973,000 | 43,246 | 973 |
| 2004-11-12 | 922,000 | 938,000 | 922,000 | 937,000 | 16,599 | 937 |
| 2004-11-11 | 927,000 | 940,000 | 922,000 | 922,000 | 17,643 | 922 |
| 2004-11-10 | 923,000 | 931,000 | 922,000 | 927,000 | 11,197 | 927 |
| 2004-11-09 | 925,000 | 931,000 | 917,000 | 922,000 | 12,401 | 922 |
| 2004-11-08 | 945,000 | 945,000 | 926,000 | 931,000 | 16,764 | 931 |
| 2004-11-05 | 932,000 | 941,000 | 931,000 | 935,000 | 16,873 | 935 |
| 2004-11-04 | 930,000 | 933,000 | 925,000 | 925,000 | 22,338 | 925 |
| 2004-11-02 | 902,000 | 915,000 | 896,000 | 912,000 | 20,130 | 912 |
| 2004-11-01 | 892,000 | 893,000 | 877,000 | 888,000 | 11,621 | 888 |
| 2004-10-29 | 888,000 | 900,000 | 888,000 | 900,000 | 15,321 | 900 |
| 2004-10-28 | 890,000 | 901,000 | 885,000 | 898,000 | 18,097 | 898 |
| 2004-10-27 | 885,000 | 893,000 | 875,000 | 877,000 | 26,176 | 877 |
| 2004-10-26 | 867,000 | 887,000 | 865,000 | 882,000 | 30,599 | 882 |
| 2004-10-25 | 859,000 | 876,000 | 858,000 | 865,000 | 31,844 | 865 |
| 2004-10-22 | 895,000 | 901,000 | 885,000 | 887,000 | 32,890 | 887 |
| 2004-10-21 | 903,000 | 905,000 | 887,000 | 890,000 | 33,710 | 890 |
| 2004-10-20 | 921,000 | 921,000 | 904,000 | 907,000 | 19,896 | 907 |
| 2004-10-19 | 929,000 | 937,000 | 921,000 | 921,000 | 18,998 | 921 |
| 2004-10-18 | 944,000 | 946,000 | 930,000 | 937,000 | 10,164 | 937 |
| 2004-10-15 | 949,000 | 953,000 | 943,000 | 943,000 | 17,670 | 943 |
| 2004-10-14 | 961,000 | 962,000 | 952,000 | 959,000 | 21,316 | 959 |
| 2004-10-13 | 953,000 | 959,000 | 942,000 | 947,000 | 14,059 | 947 |
| 2004-10-12 | 940,000 | 960,000 | 940,000 | 960,000 | 16,230 | 960 |
| 2004-10-08 | 950,000 | 956,000 | 944,000 | 947,000 | 15,081 | 947 |
| 2004-10-07 | 969,000 | 972,000 | 953,000 | 957,000 | 13,171 | 957 |
| 2004-10-06 | 950,000 | 969,000 | 949,000 | 969,000 | 16,984 | 969 |
| 2004-10-05 | 954,000 | 964,000 | 953,000 | 960,000 | 21,637 | 960 |
| 2004-10-04 | 948,000 | 957,000 | 944,000 | 953,000 | 26,168 | 953 |
| 2004-10-01 | 922,000 | 939,000 | 921,000 | 938,000 | 23,547 | 938 |
| 2004-09-30 | 924,000 | 931,000 | 919,000 | 919,000 | 17,382 | 919 |
| 2004-09-29 | 927,000 | 930,000 | 908,000 | 914,000 | 16,269 | 914 |
| 2004-09-28 | 892,000 | 925,000 | 889,000 | 920,000 | 21,516 | 920 |
| 2004-09-27 | 913,000 | 913,000 | 895,000 | 900,000 | 26,683 | 900 |
| 2004-09-24 | 925,000 | 926,000 | 917,000 | 923,000 | 12,149 | 923 |
| 2004-09-22 | 942,000 | 943,000 | 930,000 | 934,000 | 12,200 | 934 |
| 2004-09-21 | 951,000 | 953,000 | 938,000 | 940,000 | 14,048 | 940 |
| 2004-09-17 | 960,000 | 960,000 | 942,000 | 950,000 | 13,646 | 950 |
| 2004-09-16 | 953,000 | 964,000 | 951,000 | 951,000 | 14,551 | 951 |
| 2004-09-15 | 968,000 | 979,000 | 962,000 | 963,000 | 23,917 | 963 |
| 2004-09-14 | 973,000 | 974,000 | 958,000 | 967,000 | 12,872 | 967 |
| 2004-09-13 | 973,000 | 974,000 | 966,000 | 971,000 | 11,841 | 971 |
| 2004-09-10 | 952,000 | 965,000 | 939,000 | 965,000 | 33,660 | 965 |
| 2004-09-09 | 962,000 | 963,000 | 951,000 | 954,000 | 25,947 | 954 |
| 2004-09-08 | 970,000 | 972,000 | 964,000 | 968,000 | 13,175 | 968 |
| 2004-09-07 | 980,000 | 984,000 | 964,000 | 970,000 | 28,642 | 970 |
| 2004-09-06 | 982,000 | 990,000 | 973,000 | 978,000 | 13,617 | 978 |
| 2004-09-03 | 989,000 | 989,000 | 973,000 | 976,000 | 10,052 | 976 |
| 2004-09-02 | 992,000 | 992,000 | 968,000 | 982,000 | 20,190 | 982 |
| 2004-09-01 | 990,000 | 996,000 | 987,000 | 987,000 | 10,987 | 987 |
| 2004-08-31 | 1,000,000 | 1,010,000 | 985,000 | 985,000 | 23,285 | 985 |
| 2004-08-30 | 1,000,000 | 1,010,000 | 991,000 | 997,000 | 17,798 | 997 |
| 2004-08-27 | 985,000 | 995,000 | 972,000 | 992,000 | 21,631 | 992 |
| 2004-08-26 | 1,010,000 | 1,010,000 | 977,000 | 978,000 | 35,936 | 978 |
| 2004-08-25 | 1,000,000 | 1,010,000 | 992,000 | 994,000 | 66,593 | 994 |
| 2004-08-24 | 1,020,000 | 1,040,000 | 1,010,000 | 1,040,000 | 10,393 | 1,040 |
| 2004-08-23 | 1,020,000 | 1,030,000 | 1,010,000 | 1,030,000 | 11,225 | 1,030 |
| 2004-08-20 | 1,010,000 | 1,020,000 | 999,000 | 1,010,000 | 15,193 | 1,010 |
| 2004-08-19 | 1,010,000 | 1,030,000 | 1,000,000 | 1,020,000 | 24,473 | 1,020 |
| 2004-08-18 | 984,000 | 1,010,000 | 981,000 | 1,000,000 | 46,799 | 1,000 |
| 2004-08-17 | 974,000 | 1,010,000 | 970,000 | 974,000 | 57,697 | 974 |
| 2004-08-16 | 970,000 | 972,000 | 945,000 | 948,000 | 31,204 | 948 |
| 2004-08-13 | 1,000,000 | 1,020,000 | 975,000 | 980,000 | 33,081 | 980 |
| 2004-08-12 | 1,020,000 | 1,080,000 | 1,010,000 | 1,020,000 | 54,190 | 1,020 |
| 2004-08-11 | 984,000 | 1,050,000 | 983,000 | 1,020,000 | 74,916 | 1,020 |
| 2004-08-10 | 924,000 | 963,000 | 924,000 | 954,000 | 28,599 | 954 |
| 2004-08-09 | 914,000 | 931,000 | 911,000 | 928,000 | 19,836 | 928 |
| 2004-08-06 | 936,000 | 945,000 | 921,000 | 934,000 | 32,817 | 934 |
| 2004-08-05 | 956,000 | 961,000 | 930,000 | 940,000 | 43,775 | 940 |
| 2004-08-04 | 956,000 | 965,000 | 912,000 | 958,000 | 68,343 | 958 |
| 2004-08-03 | 980,000 | 988,000 | 956,000 | 965,000 | 26,771 | 965 |
| 2004-08-02 | 995,000 | 999,000 | 970,000 | 971,000 | 33,026 | 971 |
| 2004-07-30 | 1,030,000 | 1,040,000 | 996,000 | 997,000 | 37,743 | 997 |
| 2004-07-29 | 1,020,000 | 1,060,000 | 1,010,000 | 1,040,000 | 28,422 | 1,040 |
| 2004-07-28 | 1,000,000 | 1,030,000 | 995,000 | 1,030,000 | 23,810 | 1,030 |
| 2004-07-27 | 1,020,000 | 1,040,000 | 1,010,000 | 1,020,000 | 17,660 | 1,020 |
| 2004-07-26 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 15,968 | 1,030 |
| 2004-07-23 | 1,080,000 | 1,080,000 | 1,050,000 | 1,050,000 | 16,134 | 1,050 |
| 2004-07-22 | 1,090,000 | 1,100,000 | 1,070,000 | 1,090,000 | 14,741 | 1,090 |
| 2004-07-21 | 1,110,000 | 1,120,000 | 1,080,000 | 1,100,000 | 24,177 | 1,100 |
| 2004-07-20 | 1,070,000 | 1,150,000 | 1,060,000 | 1,110,000 | 67,358 | 1,110 |
| 2004-07-16 | 1,090,000 | 1,120,000 | 1,050,000 | 1,050,000 | 95,723 | 1,050 |
| 2004-07-15 | 1,040,000 | 1,230,000 | 1,030,000 | 1,150,000 | 180,728 | 1,150 |
| 2004-07-14 | 1,060,000 | 1,060,000 | 1,020,000 | 1,030,000 | 63,042 | 1,030 |
| 2004-07-13 | 949,000 | 963,000 | 944,000 | 959,000 | 11,569 | 959 |
| 2004-07-12 | 957,000 | 964,000 | 939,000 | 948,000 | 13,745 | 948 |
| 2004-07-09 | 920,000 | 944,000 | 917,000 | 942,000 | 19,391 | 942 |
| 2004-07-08 | 927,000 | 934,000 | 915,000 | 921,000 | 17,251 | 921 |
| 2004-07-07 | 907,000 | 943,000 | 900,000 | 920,000 | 25,255 | 920 |
| 2004-07-06 | 950,000 | 950,000 | 927,000 | 927,000 | 15,581 | 927 |
| 2004-07-05 | 953,000 | 957,000 | 942,000 | 946,000 | 16,740 | 946 |
| 2004-07-02 | 961,000 | 973,000 | 961,000 | 963,000 | 20,698 | 963 |
| 2004-07-01 | 1,010,000 | 1,020,000 | 979,000 | 981,000 | 24,729 | 981 |
| 2004-06-30 | 991,000 | 1,030,000 | 991,000 | 1,010,000 | 23,829 | 1,010 |
| 2004-06-29 | 995,000 | 1,010,000 | 986,000 | 990,000 | 40,322 | 990 |
| 2004-06-28 | 980,000 | 992,000 | 975,000 | 992,000 | 19,025 | 992 |
| 2004-06-25 | 956,000 | 977,000 | 941,000 | 977,000 | 18,956 | 977 |
| 2004-06-24 | 946,000 | 970,000 | 946,000 | 966,000 | 28,201 | 966 |
| 2004-06-23 | 975,000 | 978,000 | 922,000 | 935,000 | 28,852 | 935 |
| 2004-06-22 | 979,000 | 984,000 | 971,000 | 978,000 | 14,731 | 978 |
| 2004-06-21 | 973,000 | 995,000 | 973,000 | 989,000 | 25,941 | 989 |
| 2004-06-18 | 975,000 | 997,000 | 961,000 | 963,000 | 53,462 | 963 |
| 2004-06-17 | 957,000 | 972,000 | 953,000 | 967,000 | 24,941 | 967 |
| 2004-06-16 | 955,000 | 956,000 | 939,000 | 950,000 | 17,208 | 950 |
| 2004-06-15 | 929,000 | 935,000 | 920,000 | 925,000 | 19,383 | 925 |
| 2004-06-14 | 950,000 | 959,000 | 937,000 | 939,000 | 14,115 | 939 |
| 2004-06-11 | 949,000 | 970,000 | 944,000 | 960,000 | 28,181 | 960 |
| 2004-06-10 | 920,000 | 951,000 | 917,000 | 939,000 | 16,256 | 939 |
| 2004-06-09 | 954,000 | 954,000 | 936,000 | 939,000 | 14,740 | 939 |
| 2004-06-08 | 958,000 | 962,000 | 942,000 | 955,000 | 18,512 | 955 |
| 2004-06-07 | 919,000 | 947,000 | 910,000 | 943,000 | 24,387 | 943 |
| 2004-06-04 | 910,000 | 917,000 | 880,000 | 891,000 | 21,823 | 891 |
| 2004-06-03 | 936,000 | 948,000 | 904,000 | 915,000 | 27,501 | 915 |
| 2004-06-02 | 951,000 | 954,000 | 933,000 | 935,000 | 18,915 | 935 |
| 2004-06-01 | 944,000 | 962,000 | 939,000 | 961,000 | 13,963 | 961 |
| 2004-05-31 | 945,000 | 949,000 | 934,000 | 944,000 | 13,611 | 944 |
| 2004-05-28 | 935,000 | 950,000 | 930,000 | 950,000 | 21,069 | 950 |
| 2004-05-27 | 920,000 | 934,000 | 907,000 | 919,000 | 17,551 | 919 |
| 2004-05-26 | 945,000 | 946,000 | 919,000 | 925,000 | 16,608 | 925 |
| 2004-05-25 | 945,000 | 956,000 | 919,000 | 925,000 | 22,267 | 925 |
| 2004-05-24 | 948,000 | 973,000 | 945,000 | 964,000 | 23,496 | 964 |
| 2004-05-21 | 929,000 | 940,000 | 915,000 | 938,000 | 12,143 | 938 |
| 2004-05-20 | 923,000 | 940,000 | 896,000 | 909,000 | 24,855 | 909 |
| 2004-05-19 | 885,000 | 926,000 | 885,000 | 919,000 | 30,196 | 919 |
| 2004-05-18 | 830,000 | 873,000 | 827,000 | 871,000 | 26,967 | 871 |
| 2004-05-17 | 851,000 | 851,000 | 800,000 | 820,000 | 35,271 | 820 |
| 2004-05-14 | 878,000 | 886,000 | 862,000 | 871,000 | 20,011 | 871 |
| 2004-05-13 | 880,000 | 893,000 | 856,000 | 858,000 | 18,854 | 858 |
| 2004-05-12 | 883,000 | 883,000 | 865,000 | 880,000 | 23,533 | 880 |
| 2004-05-11 | 855,000 | 888,000 | 845,000 | 853,000 | 24,111 | 853 |
| 2004-05-10 | 908,000 | 913,000 | 847,000 | 865,000 | 34,257 | 865 |
| 2004-05-07 | 940,000 | 960,000 | 928,000 | 928,000 | 29,279 | 928 |
| 2004-05-06 | 992,000 | 997,000 | 945,000 | 945,000 | 28,450 | 945 |
| 2004-04-30 | 949,000 | 997,000 | 946,000 | 982,000 | 28,926 | 982 |
| 2004-04-28 | 980,000 | 1,010,000 | 971,000 | 980,000 | 37,716 | 980 |
| 2004-04-27 | 957,000 | 970,000 | 952,000 | 959,000 | 24,926 | 959 |
| 2004-04-26 | 955,000 | 968,000 | 945,000 | 967,000 | 37,458 | 967 |
| 2004-04-23 | 985,000 | 1,010,000 | 964,000 | 970,000 | 45,600 | 970 |
| 2004-04-22 | 1,040,000 | 1,050,000 | 1,020,000 | 1,020,000 | 12,992 | 1,020 |
| 2004-04-21 | 1,030,000 | 1,040,000 | 1,020,000 | 1,020,000 | 16,791 | 1,020 |
| 2004-04-20 | 1,020,000 | 1,050,000 | 1,000,000 | 1,030,000 | 18,104 | 1,030 |
| 2004-04-19 | 1,010,000 | 1,020,000 | 965,000 | 1,000,000 | 41,663 | 1,000 |
| 2004-04-16 | 1,040,000 | 1,060,000 | 1,020,000 | 1,020,000 | 18,564 | 1,020 |
| 2004-04-15 | 1,080,000 | 1,110,000 | 1,040,000 | 1,050,000 | 34,225 | 1,050 |
| 2004-04-14 | 1,080,000 | 1,090,000 | 1,060,000 | 1,060,000 | 21,464 | 1,060 |
| 2004-04-13 | 1,080,000 | 1,090,000 | 1,070,000 | 1,090,000 | 24,769 | 1,090 |
| 2004-04-12 | 1,040,000 | 1,060,000 | 1,040,000 | 1,050,000 | 11,242 | 1,050 |
| 2004-04-09 | 1,030,000 | 1,050,000 | 1,020,000 | 1,020,000 | 20,792 | 1,020 |
| 2004-04-08 | 1,080,000 | 1,080,000 | 1,050,000 | 1,060,000 | 15,896 | 1,060 |
| 2004-04-07 | 1,080,000 | 1,100,000 | 1,070,000 | 1,080,000 | 30,691 | 1,080 |
| 2004-04-06 | 1,070,000 | 1,100,000 | 1,060,000 | 1,100,000 | 41,092 | 1,100 |
| 2004-04-05 | 1,050,000 | 1,060,000 | 1,030,000 | 1,060,000 | 22,198 | 1,060 |
| 2004-04-02 | 1,030,000 | 1,060,000 | 1,020,000 | 1,040,000 | 22,928 | 1,040 |
| 2004-04-01 | 1,050,000 | 1,050,000 | 1,020,000 | 1,030,000 | 26,508 | 1,030 |
| 2004-03-31 | 1,010,000 | 1,040,000 | 995,000 | 1,030,000 | 30,709 | 1,030 |
| 2004-03-30 | 1,050,000 | 1,050,000 | 1,000,000 | 1,020,000 | 21,804 | 1,020 |
| 2004-03-29 | 1,080,000 | 1,080,000 | 1,030,000 | 1,050,000 | 24,246 | 1,050 |
| 2004-03-26 | 1,060,000 | 1,070,000 | 1,030,000 | 1,070,000 | 22,733 | 1,070 |
| 2004-03-25 | 1,050,000 | 1,060,000 | 1,010,000 | 1,040,000 | 33,015 | 1,040 |
| 2004-03-24 | 988,000 | 1,050,000 | 987,000 | 1,050,000 | 57,724 | 1,050 |
| 2004-03-23 | 945,000 | 981,000 | 932,000 | 973,000 | 29,616 | 973 |
| 2004-03-22 | 950,000 | 967,000 | 949,000 | 965,000 | 22,938 | 965 |
| 2004-03-19 | 945,000 | 960,000 | 937,000 | 960,000 | 28,967 | 960 |
| 2004-03-18 | 960,000 | 965,000 | 938,000 | 944,000 | 37,278 | 944 |
| 2004-03-17 | 921,000 | 925,000 | 911,000 | 924,000 | 21,673 | 924 |
| 2004-03-16 | 899,000 | 927,000 | 897,000 | 911,000 | 19,193 | 911 |
| 2004-03-15 | 890,000 | 913,000 | 888,000 | 909,000 | 24,425 | 909 |
| 2004-03-12 | 879,000 | 886,000 | 870,000 | 872,000 | 37,340 | 872 |
| 2004-03-11 | 895,000 | 911,000 | 893,000 | 899,000 | 38,121 | 899 |
| 2004-03-10 | 929,000 | 948,000 | 915,000 | 915,000 | 45,313 | 915 |
| 2004-03-09 | 912,000 | 929,000 | 904,000 | 929,000 | 27,476 | 929 |
| 2004-03-08 | 922,000 | 927,000 | 907,000 | 914,000 | 19,191 | 914 |
| 2004-03-05 | 920,000 | 926,000 | 884,000 | 918,000 | 42,353 | 918 |
| 2004-03-04 | 901,000 | 915,000 | 895,000 | 911,000 | 36,517 | 911 |
| 2004-03-03 | 890,000 | 906,000 | 886,000 | 891,000 | 56,987 | 891 |
| 2004-03-02 | 860,000 | 875,000 | 856,000 | 875,000 | 43,124 | 875 |
| 2004-03-01 | 850,000 | 852,000 | 842,000 | 850,000 | 32,984 | 850 |
| 2004-02-27 | 823,000 | 840,000 | 822,000 | 840,000 | 23,221 | 840 |
| 2004-02-26 | 807,000 | 818,000 | 807,000 | 818,000 | 12,139 | 818 |
| 2004-02-25 | 809,000 | 813,000 | 796,000 | 804,000 | 13,918 | 804 |
| 2004-02-24 | 823,000 | 827,000 | 808,000 | 808,000 | 9,135 | 808 |
| 2004-02-23 | 832,000 | 835,000 | 827,000 | 831,000 | 9,388 | 831 |
| 2004-02-20 | 829,000 | 835,000 | 825,000 | 832,000 | 13,254 | 832 |
| 2004-02-19 | 837,000 | 840,000 | 820,000 | 827,000 | 21,862 | 827 |
| 2004-02-18 | 832,000 | 837,000 | 826,000 | 830,000 | 19,827 | 830 |
| 2004-02-17 | 825,000 | 830,000 | 818,000 | 827,000 | 14,136 | 827 |
| 2004-02-16 | 829,000 | 837,000 | 829,000 | 832,000 | 22,436 | 832 |
| 2004-02-13 | 820,000 | 835,000 | 812,000 | 828,000 | 37,700 | 828 |
| 2004-02-12 | 799,000 | 815,000 | 795,000 | 815,000 | 34,717 | 815 |
| 2004-02-10 | 778,000 | 787,000 | 773,000 | 787,000 | 18,976 | 787 |
| 2004-02-09 | 793,000 | 794,000 | 775,000 | 778,000 | 15,804 | 778 |
| 2004-02-06 | 790,000 | 794,000 | 782,000 | 784,000 | 11,315 | 784 |
| 2004-02-05 | 770,000 | 791,000 | 770,000 | 780,000 | 25,776 | 780 |
| 2004-02-04 | 807,000 | 809,000 | 775,000 | 780,000 | 29,821 | 780 |
| 2004-02-03 | 820,000 | 824,000 | 813,000 | 817,000 | 16,666 | 817 |
| 2004-02-02 | 827,000 | 829,000 | 817,000 | 817,000 | 10,916 | 817 |
| 2004-01-30 | 820,000 | 827,000 | 814,000 | 827,000 | 14,044 | 827 |
| 2004-01-29 | 813,000 | 819,000 | 809,000 | 817,000 | 20,503 | 817 |
| 2004-01-28 | 815,000 | 823,000 | 812,000 | 818,000 | 13,567 | 818 |
| 2004-01-27 | 822,000 | 832,000 | 820,000 | 823,000 | 21,096 | 823 |
| 2004-01-26 | 800,000 | 812,000 | 790,000 | 809,000 | 34,053 | 809 |
| 2004-01-23 | 821,000 | 830,000 | 817,000 | 825,000 | 13,157 | 825 |
| 2004-01-22 | 821,000 | 822,000 | 816,000 | 819,000 | 11,089 | 819 |
| 2004-01-21 | 821,000 | 831,000 | 812,000 | 812,000 | 15,250 | 812 |
| 2004-01-20 | 841,000 | 846,000 | 828,000 | 828,000 | 15,033 | 828 |
| 2004-01-19 | 835,000 | 845,000 | 834,000 | 841,000 | 23,272 | 841 |
| 2004-01-16 | 806,000 | 828,000 | 802,000 | 827,000 | 24,131 | 827 |
| 2004-01-15 | 813,000 | 816,000 | 793,000 | 796,000 | 16,055 | 796 |
| 2004-01-14 | 812,000 | 815,000 | 806,000 | 811,000 | 11,934 | 811 |
| 2004-01-13 | 809,000 | 816,000 | 806,000 | 813,000 | 11,545 | 813 |
| 2004-01-09 | 840,000 | 841,000 | 807,000 | 818,000 | 21,902 | 818 |
| 2004-01-08 | 820,000 | 839,000 | 817,000 | 833,000 | 18,815 | 833 |
| 2004-01-07 | 819,000 | 821,000 | 805,000 | 813,000 | 13,525 | 813 |
| 2004-01-06 | 841,000 | 842,000 | 815,000 | 820,000 | 17,090 | 820 |
| 2004-01-05 | 847,000 | 850,000 | 830,000 | 831,000 | 11,097 | 831 |
分割・併合履歴 ： [2007-10-01]1株→1000株
