4901 富士フイルムホールディングス(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 | 3,720 | 3,760 | 3,720 | 3,740 | 788,400 | 1,246.67 |
| 2004-12-29 | 3,700 | 3,710 | 3,640 | 3,640 | 713,600 | 1,213.33 |
| 2004-12-28 | 3,690 | 3,720 | 3,680 | 3,700 | 705,400 | 1,233.33 |
| 2004-12-27 | 3,660 | 3,690 | 3,660 | 3,680 | 356,400 | 1,226.67 |
| 2004-12-24 | 3,670 | 3,690 | 3,660 | 3,680 | 719,000 | 1,226.67 |
| 2004-12-22 | 3,620 | 3,650 | 3,610 | 3,620 | 1,169,600 | 1,206.67 |
| 2004-12-21 | 3,590 | 3,610 | 3,540 | 3,560 | 1,845,600 | 1,186.67 |
| 2004-12-20 | 3,590 | 3,600 | 3,570 | 3,580 | 1,168,200 | 1,193.33 |
| 2004-12-17 | 3,630 | 3,680 | 3,610 | 3,640 | 1,500,700 | 1,213.33 |
| 2004-12-16 | 3,590 | 3,660 | 3,590 | 3,630 | 1,849,500 | 1,210 |
| 2004-12-15 | 3,610 | 3,620 | 3,570 | 3,570 | 2,041,700 | 1,190 |
| 2004-12-14 | 3,610 | 3,640 | 3,580 | 3,640 | 1,456,300 | 1,213.33 |
| 2004-12-13 | 3,580 | 3,610 | 3,570 | 3,570 | 1,180,700 | 1,190 |
| 2004-12-10 | 3,530 | 3,560 | 3,500 | 3,500 | 4,896,400 | 1,166.67 |
| 2004-12-09 | 3,610 | 3,610 | 3,540 | 3,560 | 1,111,400 | 1,186.67 |
| 2004-12-08 | 3,540 | 3,600 | 3,540 | 3,590 | 1,919,300 | 1,196.67 |
| 2004-12-07 | 3,570 | 3,570 | 3,510 | 3,520 | 667,300 | 1,173.33 |
| 2004-12-06 | 3,610 | 3,630 | 3,540 | 3,560 | 1,489,700 | 1,186.67 |
| 2004-12-03 | 3,630 | 3,630 | 3,590 | 3,610 | 2,386,800 | 1,203.33 |
| 2004-12-02 | 3,630 | 3,670 | 3,580 | 3,580 | 1,772,400 | 1,193.33 |
| 2004-12-01 | 3,590 | 3,610 | 3,570 | 3,580 | 1,261,400 | 1,193.33 |
| 2004-11-30 | 3,600 | 3,620 | 3,580 | 3,620 | 1,770,200 | 1,206.67 |
| 2004-11-29 | 3,550 | 3,580 | 3,540 | 3,560 | 1,771,400 | 1,186.67 |
| 2004-11-26 | 3,610 | 3,620 | 3,550 | 3,560 | 909,100 | 1,186.67 |
| 2004-11-25 | 3,610 | 3,610 | 3,570 | 3,610 | 1,658,700 | 1,203.33 |
| 2004-11-24 | 3,600 | 3,620 | 3,580 | 3,600 | 1,073,900 | 1,200 |
| 2004-11-22 | 3,570 | 3,630 | 3,570 | 3,630 | 1,647,900 | 1,210 |
| 2004-11-19 | 3,680 | 3,680 | 3,650 | 3,650 | 706,300 | 1,216.67 |
| 2004-11-18 | 3,700 | 3,710 | 3,620 | 3,640 | 1,306,400 | 1,213.33 |
| 2004-11-17 | 3,700 | 3,720 | 3,670 | 3,670 | 1,344,800 | 1,223.33 |
| 2004-11-16 | 3,730 | 3,750 | 3,690 | 3,700 | 1,390,000 | 1,233.33 |
| 2004-11-15 | 3,740 | 3,750 | 3,720 | 3,730 | 1,278,200 | 1,243.33 |
| 2004-11-12 | 3,720 | 3,760 | 3,710 | 3,750 | 3,101,800 | 1,250 |
| 2004-11-11 | 3,720 | 3,720 | 3,660 | 3,680 | 1,520,900 | 1,226.67 |
| 2004-11-10 | 3,700 | 3,740 | 3,680 | 3,680 | 803,100 | 1,226.67 |
| 2004-11-09 | 3,720 | 3,780 | 3,710 | 3,720 | 1,382,600 | 1,240 |
| 2004-11-08 | 3,740 | 3,740 | 3,680 | 3,680 | 636,500 | 1,226.67 |
| 2004-11-05 | 3,730 | 3,750 | 3,710 | 3,730 | 811,600 | 1,243.33 |
| 2004-11-04 | 3,720 | 3,730 | 3,700 | 3,700 | 1,423,300 | 1,233.33 |
| 2004-11-02 | 3,630 | 3,700 | 3,620 | 3,670 | 1,839,900 | 1,223.33 |
| 2004-11-01 | 3,600 | 3,610 | 3,560 | 3,600 | 1,429,400 | 1,200 |
| 2004-10-29 | 3,650 | 3,650 | 3,570 | 3,620 | 1,551,500 | 1,206.67 |
| 2004-10-28 | 3,670 | 3,670 | 3,640 | 3,640 | 921,200 | 1,213.33 |
| 2004-10-27 | 3,620 | 3,640 | 3,600 | 3,630 | 1,128,600 | 1,210 |
| 2004-10-26 | 3,550 | 3,580 | 3,540 | 3,570 | 1,487,900 | 1,190 |
| 2004-10-25 | 3,560 | 3,590 | 3,540 | 3,560 | 1,958,500 | 1,186.67 |
| 2004-10-22 | 3,680 | 3,690 | 3,630 | 3,640 | 1,868,300 | 1,213.33 |
| 2004-10-21 | 3,690 | 3,700 | 3,610 | 3,650 | 1,591,200 | 1,216.67 |
| 2004-10-20 | 3,720 | 3,730 | 3,660 | 3,710 | 1,399,700 | 1,236.67 |
| 2004-10-19 | 3,740 | 3,760 | 3,720 | 3,730 | 1,088,400 | 1,243.33 |
| 2004-10-18 | 3,760 | 3,770 | 3,700 | 3,730 | 1,120,200 | 1,243.33 |
| 2004-10-15 | 3,710 | 3,760 | 3,700 | 3,760 | 1,312,700 | 1,253.33 |
| 2004-10-14 | 3,750 | 3,760 | 3,700 | 3,720 | 1,276,500 | 1,240 |
| 2004-10-13 | 3,760 | 3,800 | 3,760 | 3,780 | 1,405,700 | 1,260 |
| 2004-10-12 | 3,780 | 3,790 | 3,750 | 3,770 | 899,500 | 1,256.67 |
| 2004-10-08 | 3,810 | 3,820 | 3,750 | 3,780 | 2,257,300 | 1,260 |
| 2004-10-07 | 3,810 | 3,820 | 3,760 | 3,820 | 1,381,300 | 1,273.33 |
| 2004-10-06 | 3,700 | 3,820 | 3,690 | 3,810 | 3,194,600 | 1,270 |
| 2004-10-05 | 3,690 | 3,700 | 3,660 | 3,680 | 953,300 | 1,226.67 |
| 2004-10-04 | 3,620 | 3,680 | 3,610 | 3,680 | 1,929,600 | 1,226.67 |
| 2004-10-01 | 3,550 | 3,580 | 3,540 | 3,570 | 1,665,500 | 1,190 |
| 2004-09-30 | 3,620 | 3,620 | 3,580 | 3,620 | 1,680,200 | 1,206.67 |
| 2004-09-29 | 3,530 | 3,540 | 3,520 | 3,540 | 936,600 | 1,180 |
| 2004-09-28 | 3,490 | 3,530 | 3,490 | 3,500 | 1,254,400 | 1,166.67 |
| 2004-09-27 | 3,540 | 3,550 | 3,510 | 3,520 | 1,839,200 | 1,173.33 |
| 2004-09-24 | 3,530 | 3,550 | 3,510 | 3,540 | 1,450,500 | 1,180 |
| 2004-09-22 | 3,550 | 3,560 | 3,490 | 3,530 | 1,406,400 | 1,176.67 |
| 2004-09-21 | 3,550 | 3,580 | 3,540 | 3,560 | 1,969,800 | 1,186.67 |
| 2004-09-17 | 3,510 | 3,520 | 3,480 | 3,490 | 2,488,200 | 1,163.33 |
| 2004-09-16 | 3,550 | 3,560 | 3,510 | 3,530 | 2,090,600 | 1,176.67 |
| 2004-09-15 | 3,600 | 3,620 | 3,570 | 3,570 | 2,037,600 | 1,190 |
| 2004-09-14 | 3,630 | 3,710 | 3,620 | 3,670 | 4,191,300 | 1,223.33 |
| 2004-09-13 | 3,540 | 3,600 | 3,530 | 3,570 | 1,849,700 | 1,190 |
| 2004-09-10 | 3,510 | 3,520 | 3,470 | 3,490 | 3,975,800 | 1,163.33 |
| 2004-09-09 | 3,480 | 3,500 | 3,460 | 3,460 | 763,900 | 1,153.33 |
| 2004-09-08 | 3,500 | 3,520 | 3,480 | 3,500 | 1,190,600 | 1,166.67 |
| 2004-09-07 | 3,440 | 3,490 | 3,440 | 3,490 | 1,447,800 | 1,163.33 |
| 2004-09-06 | 3,410 | 3,460 | 3,390 | 3,420 | 745,900 | 1,140 |
| 2004-09-03 | 3,440 | 3,440 | 3,380 | 3,390 | 637,200 | 1,130 |
| 2004-09-02 | 3,440 | 3,470 | 3,410 | 3,430 | 677,100 | 1,143.33 |
| 2004-09-01 | 3,420 | 3,440 | 3,410 | 3,420 | 906,600 | 1,140 |
| 2004-08-31 | 3,450 | 3,450 | 3,420 | 3,440 | 815,000 | 1,146.67 |
| 2004-08-30 | 3,470 | 3,480 | 3,450 | 3,450 | 751,000 | 1,150 |
| 2004-08-27 | 3,420 | 3,490 | 3,410 | 3,490 | 2,272,000 | 1,163.33 |
| 2004-08-26 | 3,410 | 3,420 | 3,370 | 3,380 | 692,000 | 1,126.67 |
| 2004-08-25 | 3,370 | 3,420 | 3,360 | 3,410 | 873,000 | 1,136.67 |
| 2004-08-24 | 3,340 | 3,370 | 3,340 | 3,360 | 902,000 | 1,120 |
| 2004-08-23 | 3,330 | 3,350 | 3,320 | 3,340 | 756,000 | 1,113.33 |
| 2004-08-20 | 3,280 | 3,310 | 3,270 | 3,300 | 796,000 | 1,100 |
| 2004-08-19 | 3,280 | 3,280 | 3,260 | 3,270 | 708,000 | 1,090 |
| 2004-08-18 | 3,290 | 3,290 | 3,210 | 3,260 | 1,240,000 | 1,086.67 |
| 2004-08-17 | 3,250 | 3,290 | 3,240 | 3,260 | 794,000 | 1,086.67 |
| 2004-08-16 | 3,220 | 3,230 | 3,190 | 3,200 | 1,089,000 | 1,066.67 |
| 2004-08-13 | 3,240 | 3,250 | 3,190 | 3,190 | 1,319,000 | 1,063.33 |
| 2004-08-12 | 3,260 | 3,290 | 3,260 | 3,280 | 619,000 | 1,093.33 |
| 2004-08-11 | 3,310 | 3,320 | 3,280 | 3,290 | 603,000 | 1,096.67 |
| 2004-08-10 | 3,260 | 3,280 | 3,250 | 3,280 | 1,044,000 | 1,093.33 |
| 2004-08-09 | 3,280 | 3,320 | 3,280 | 3,300 | 917,000 | 1,100 |
| 2004-08-06 | 3,330 | 3,360 | 3,310 | 3,320 | 676,000 | 1,106.67 |
| 2004-08-05 | 3,330 | 3,360 | 3,320 | 3,320 | 680,000 | 1,106.67 |
| 2004-08-04 | 3,350 | 3,370 | 3,320 | 3,330 | 1,004,000 | 1,110 |
| 2004-08-03 | 3,340 | 3,340 | 3,300 | 3,340 | 732,000 | 1,113.33 |
| 2004-08-02 | 3,350 | 3,350 | 3,280 | 3,320 | 1,928,000 | 1,106.67 |
| 2004-07-30 | 3,400 | 3,400 | 3,330 | 3,340 | 1,374,000 | 1,113.33 |
| 2004-07-29 | 3,370 | 3,380 | 3,320 | 3,350 | 1,311,000 | 1,116.67 |
| 2004-07-28 | 3,350 | 3,400 | 3,350 | 3,370 | 1,082,000 | 1,123.33 |
| 2004-07-27 | 3,350 | 3,370 | 3,330 | 3,330 | 727,000 | 1,110 |
| 2004-07-26 | 3,340 | 3,370 | 3,340 | 3,350 | 1,221,000 | 1,116.67 |
| 2004-07-23 | 3,370 | 3,380 | 3,340 | 3,380 | 896,000 | 1,126.67 |
| 2004-07-22 | 3,370 | 3,390 | 3,360 | 3,380 | 1,112,000 | 1,126.67 |
| 2004-07-21 | 3,380 | 3,410 | 3,360 | 3,390 | 1,211,000 | 1,130 |
| 2004-07-20 | 3,340 | 3,350 | 3,320 | 3,350 | 1,183,000 | 1,116.67 |
| 2004-07-16 | 3,330 | 3,350 | 3,320 | 3,350 | 1,253,000 | 1,116.67 |
| 2004-07-15 | 3,350 | 3,370 | 3,330 | 3,370 | 1,365,000 | 1,123.33 |
| 2004-07-14 | 3,410 | 3,410 | 3,320 | 3,320 | 1,112,000 | 1,106.67 |
| 2004-07-13 | 3,400 | 3,410 | 3,370 | 3,400 | 1,119,000 | 1,133.33 |
| 2004-07-12 | 3,400 | 3,450 | 3,390 | 3,450 | 3,001,000 | 1,150 |
| 2004-07-09 | 3,370 | 3,410 | 3,360 | 3,380 | 1,644,000 | 1,126.67 |
| 2004-07-08 | 3,360 | 3,380 | 3,340 | 3,370 | 1,449,000 | 1,123.33 |
| 2004-07-07 | 3,370 | 3,410 | 3,360 | 3,380 | 1,952,000 | 1,126.67 |
| 2004-07-06 | 3,370 | 3,420 | 3,360 | 3,370 | 1,335,000 | 1,123.33 |
| 2004-07-05 | 3,380 | 3,380 | 3,350 | 3,360 | 651,000 | 1,120 |
| 2004-07-02 | 3,370 | 3,390 | 3,360 | 3,370 | 958,000 | 1,123.33 |
| 2004-07-01 | 3,430 | 3,440 | 3,380 | 3,390 | 1,318,000 | 1,130 |
| 2004-06-30 | 3,400 | 3,450 | 3,370 | 3,420 | 1,646,000 | 1,140 |
| 2004-06-29 | 3,420 | 3,440 | 3,390 | 3,390 | 1,372,000 | 1,130 |
| 2004-06-28 | 3,440 | 3,470 | 3,410 | 3,470 | 1,007,000 | 1,156.67 |
| 2004-06-25 | 3,440 | 3,450 | 3,400 | 3,420 | 1,239,000 | 1,140 |
| 2004-06-24 | 3,430 | 3,470 | 3,430 | 3,470 | 1,644,000 | 1,156.67 |
| 2004-06-23 | 3,470 | 3,470 | 3,410 | 3,440 | 1,127,000 | 1,146.67 |
| 2004-06-22 | 3,380 | 3,460 | 3,370 | 3,460 | 1,603,000 | 1,153.33 |
| 2004-06-21 | 3,390 | 3,450 | 3,360 | 3,380 | 2,152,000 | 1,126.67 |
| 2004-06-18 | 3,440 | 3,460 | 3,380 | 3,390 | 1,224,000 | 1,130 |
| 2004-06-17 | 3,460 | 3,500 | 3,450 | 3,490 | 1,204,000 | 1,163.33 |
| 2004-06-16 | 3,410 | 3,510 | 3,380 | 3,510 | 2,578,000 | 1,170 |
| 2004-06-15 | 3,410 | 3,480 | 3,400 | 3,420 | 1,713,000 | 1,140 |
| 2004-06-14 | 3,430 | 3,430 | 3,380 | 3,380 | 793,000 | 1,126.67 |
| 2004-06-11 | 3,390 | 3,420 | 3,370 | 3,390 | 2,971,000 | 1,130 |
| 2004-06-10 | 3,390 | 3,440 | 3,380 | 3,420 | 1,989,000 | 1,140 |
| 2004-06-09 | 3,460 | 3,470 | 3,390 | 3,410 | 1,673,000 | 1,136.67 |
| 2004-06-08 | 3,520 | 3,540 | 3,450 | 3,490 | 1,487,000 | 1,163.33 |
| 2004-06-07 | 3,470 | 3,550 | 3,460 | 3,540 | 1,643,000 | 1,180 |
| 2004-06-04 | 3,400 | 3,480 | 3,390 | 3,470 | 2,222,000 | 1,156.67 |
| 2004-06-03 | 3,370 | 3,390 | 3,350 | 3,390 | 1,795,000 | 1,130 |
| 2004-06-02 | 3,350 | 3,390 | 3,320 | 3,370 | 1,278,000 | 1,123.33 |
| 2004-06-01 | 3,370 | 3,370 | 3,330 | 3,330 | 876,000 | 1,110 |
| 2004-05-31 | 3,360 | 3,380 | 3,330 | 3,360 | 1,775,000 | 1,120 |
| 2004-05-28 | 3,390 | 3,390 | 3,230 | 3,230 | 1,555,000 | 1,076.67 |
| 2004-05-27 | 3,330 | 3,390 | 3,320 | 3,380 | 1,655,000 | 1,126.67 |
| 2004-05-26 | 3,340 | 3,400 | 3,330 | 3,380 | 2,031,000 | 1,126.67 |
| 2004-05-25 | 3,260 | 3,300 | 3,230 | 3,290 | 1,387,000 | 1,096.67 |
| 2004-05-24 | 3,250 | 3,260 | 3,230 | 3,250 | 1,586,000 | 1,083.33 |
| 2004-05-21 | 3,260 | 3,280 | 3,250 | 3,260 | 1,416,000 | 1,086.67 |
| 2004-05-20 | 3,260 | 3,280 | 3,220 | 3,240 | 1,990,000 | 1,080 |
| 2004-05-19 | 3,280 | 3,300 | 3,240 | 3,290 | 2,017,000 | 1,096.67 |
| 2004-05-18 | 3,270 | 3,290 | 3,260 | 3,280 | 1,188,000 | 1,093.33 |
| 2004-05-17 | 3,270 | 3,330 | 3,250 | 3,310 | 2,777,000 | 1,103.33 |
| 2004-05-14 | 3,310 | 3,330 | 3,230 | 3,250 | 2,013,000 | 1,083.33 |
| 2004-05-13 | 3,350 | 3,350 | 3,270 | 3,290 | 1,694,000 | 1,096.67 |
| 2004-05-12 | 3,380 | 3,400 | 3,350 | 3,400 | 2,293,000 | 1,133.33 |
| 2004-05-11 | 3,350 | 3,420 | 3,340 | 3,380 | 3,428,000 | 1,126.67 |
| 2004-05-10 | 3,380 | 3,460 | 3,330 | 3,330 | 3,040,000 | 1,110 |
| 2004-05-07 | 3,350 | 3,380 | 3,320 | 3,330 | 2,262,000 | 1,110 |
| 2004-05-06 | 3,480 | 3,480 | 3,360 | 3,400 | 3,179,000 | 1,133.33 |
| 2004-04-30 | 3,470 | 3,570 | 3,440 | 3,550 | 1,711,000 | 1,183.33 |
| 2004-04-28 | 3,600 | 3,660 | 3,590 | 3,620 | 2,117,000 | 1,206.67 |
| 2004-04-27 | 3,600 | 3,600 | 3,570 | 3,570 | 710,000 | 1,190 |
| 2004-04-26 | 3,550 | 3,620 | 3,550 | 3,610 | 1,307,000 | 1,203.33 |
| 2004-04-23 | 3,580 | 3,590 | 3,550 | 3,590 | 1,657,000 | 1,196.67 |
| 2004-04-22 | 3,580 | 3,580 | 3,530 | 3,540 | 1,642,000 | 1,180 |
| 2004-04-21 | 3,590 | 3,610 | 3,510 | 3,510 | 2,393,000 | 1,170 |
| 2004-04-20 | 3,560 | 3,610 | 3,550 | 3,580 | 3,178,000 | 1,193.33 |
| 2004-04-19 | 3,560 | 3,580 | 3,530 | 3,540 | 2,856,000 | 1,180 |
| 2004-04-16 | 3,490 | 3,500 | 3,430 | 3,490 | 1,459,000 | 1,163.33 |
| 2004-04-15 | 3,490 | 3,520 | 3,420 | 3,480 | 2,667,000 | 1,160 |
| 2004-04-14 | 3,430 | 3,510 | 3,400 | 3,480 | 2,925,000 | 1,160 |
| 2004-04-13 | 3,430 | 3,440 | 3,390 | 3,430 | 1,802,000 | 1,143.33 |
| 2004-04-12 | 3,370 | 3,450 | 3,360 | 3,440 | 1,403,000 | 1,146.67 |
| 2004-04-09 | 3,400 | 3,400 | 3,330 | 3,350 | 1,544,000 | 1,116.67 |
| 2004-04-08 | 3,440 | 3,470 | 3,420 | 3,440 | 2,761,000 | 1,146.67 |
| 2004-04-07 | 3,340 | 3,440 | 3,340 | 3,430 | 3,207,000 | 1,143.33 |
| 2004-04-06 | 3,350 | 3,410 | 3,340 | 3,410 | 3,993,000 | 1,136.67 |
| 2004-04-05 | 3,300 | 3,350 | 3,290 | 3,330 | 2,900,000 | 1,110 |
| 2004-04-02 | 3,220 | 3,260 | 3,200 | 3,230 | 2,470,000 | 1,076.67 |
| 2004-04-01 | 3,310 | 3,320 | 3,180 | 3,210 | 3,369,000 | 1,070 |
| 2004-03-31 | 3,320 | 3,340 | 3,260 | 3,310 | 2,028,000 | 1,103.33 |
| 2004-03-30 | 3,310 | 3,360 | 3,290 | 3,350 | 2,190,000 | 1,116.67 |
| 2004-03-29 | 3,250 | 3,290 | 3,240 | 3,260 | 1,674,000 | 1,086.67 |
| 2004-03-26 | 3,230 | 3,280 | 3,220 | 3,270 | 2,763,000 | 1,090 |
| 2004-03-25 | 3,150 | 3,170 | 3,130 | 3,170 | 2,513,000 | 1,056.67 |
| 2004-03-24 | 3,150 | 3,150 | 3,110 | 3,130 | 2,024,000 | 1,043.33 |
| 2004-03-23 | 3,140 | 3,160 | 3,100 | 3,160 | 2,632,000 | 1,053.33 |
| 2004-03-22 | 3,200 | 3,210 | 3,170 | 3,180 | 1,406,000 | 1,060 |
| 2004-03-19 | 3,220 | 3,240 | 3,200 | 3,220 | 1,774,000 | 1,073.33 |
| 2004-03-18 | 3,270 | 3,300 | 3,230 | 3,240 | 2,509,000 | 1,080 |
| 2004-03-17 | 3,230 | 3,260 | 3,210 | 3,220 | 2,501,000 | 1,073.33 |
| 2004-03-16 | 3,260 | 3,260 | 3,230 | 3,230 | 1,938,000 | 1,076.67 |
| 2004-03-15 | 3,290 | 3,320 | 3,280 | 3,300 | 1,598,000 | 1,100 |
| 2004-03-12 | 3,230 | 3,280 | 3,230 | 3,260 | 4,382,000 | 1,086.67 |
| 2004-03-11 | 3,300 | 3,330 | 3,280 | 3,280 | 2,386,000 | 1,093.33 |
| 2004-03-10 | 3,360 | 3,380 | 3,290 | 3,290 | 1,960,000 | 1,096.67 |
| 2004-03-09 | 3,410 | 3,420 | 3,390 | 3,410 | 1,744,000 | 1,136.67 |
| 2004-03-08 | 3,400 | 3,450 | 3,390 | 3,400 | 2,623,000 | 1,133.33 |
| 2004-03-05 | 3,390 | 3,410 | 3,370 | 3,380 | 2,151,000 | 1,126.67 |
| 2004-03-04 | 3,380 | 3,400 | 3,340 | 3,360 | 2,729,000 | 1,120 |
| 2004-03-03 | 3,410 | 3,430 | 3,400 | 3,410 | 2,608,000 | 1,136.67 |
| 2004-03-02 | 3,430 | 3,470 | 3,400 | 3,420 | 2,461,000 | 1,140 |
| 2004-03-01 | 3,350 | 3,420 | 3,350 | 3,390 | 1,996,000 | 1,130 |
| 2004-02-27 | 3,340 | 3,410 | 3,320 | 3,410 | 2,243,000 | 1,136.67 |
| 2004-02-26 | 3,280 | 3,300 | 3,260 | 3,290 | 1,272,000 | 1,096.67 |
| 2004-02-25 | 3,260 | 3,270 | 3,200 | 3,220 | 1,739,000 | 1,073.33 |
| 2004-02-24 | 3,270 | 3,330 | 3,270 | 3,310 | 2,739,000 | 1,103.33 |
| 2004-02-23 | 3,170 | 3,300 | 3,160 | 3,280 | 2,791,000 | 1,093.33 |
| 2004-02-20 | 3,200 | 3,220 | 3,170 | 3,170 | 1,500,000 | 1,056.67 |
| 2004-02-19 | 3,200 | 3,230 | 3,180 | 3,190 | 2,265,000 | 1,063.33 |
| 2004-02-18 | 3,160 | 3,190 | 3,140 | 3,150 | 1,924,000 | 1,050 |
| 2004-02-17 | 3,130 | 3,160 | 3,120 | 3,150 | 2,568,000 | 1,050 |
| 2004-02-16 | 3,100 | 3,120 | 3,080 | 3,110 | 1,858,000 | 1,036.67 |
| 2004-02-13 | 3,110 | 3,140 | 3,050 | 3,080 | 3,527,000 | 1,026.67 |
| 2004-02-12 | 3,180 | 3,190 | 3,110 | 3,140 | 2,555,000 | 1,046.67 |
| 2004-02-10 | 3,180 | 3,220 | 3,160 | 3,180 | 2,081,000 | 1,060 |
| 2004-02-09 | 3,260 | 3,280 | 3,150 | 3,160 | 2,324,000 | 1,053.33 |
| 2004-02-06 | 3,300 | 3,310 | 3,190 | 3,200 | 2,339,000 | 1,066.67 |
| 2004-02-05 | 3,250 | 3,300 | 3,250 | 3,260 | 1,314,000 | 1,086.67 |
| 2004-02-04 | 3,340 | 3,370 | 3,230 | 3,250 | 3,500,000 | 1,083.33 |
| 2004-02-03 | 3,370 | 3,390 | 3,320 | 3,390 | 2,991,000 | 1,130 |
| 2004-02-02 | 3,430 | 3,440 | 3,370 | 3,370 | 3,310,000 | 1,123.33 |
| 2004-01-30 | 3,570 | 3,600 | 3,540 | 3,590 | 2,011,000 | 1,196.67 |
| 2004-01-29 | 3,500 | 3,600 | 3,500 | 3,580 | 4,460,000 | 1,193.33 |
| 2004-01-28 | 3,440 | 3,540 | 3,430 | 3,500 | 4,314,000 | 1,166.67 |
| 2004-01-27 | 3,450 | 3,460 | 3,400 | 3,410 | 2,595,000 | 1,136.67 |
| 2004-01-26 | 3,450 | 3,450 | 3,340 | 3,390 | 2,631,000 | 1,130 |
| 2004-01-23 | 3,470 | 3,470 | 3,420 | 3,440 | 1,904,000 | 1,146.67 |
| 2004-01-22 | 3,460 | 3,490 | 3,390 | 3,420 | 1,521,000 | 1,140 |
| 2004-01-21 | 3,400 | 3,470 | 3,390 | 3,450 | 1,630,000 | 1,150 |
| 2004-01-20 | 3,420 | 3,440 | 3,400 | 3,420 | 1,770,000 | 1,140 |
| 2004-01-19 | 3,370 | 3,450 | 3,370 | 3,420 | 1,319,000 | 1,140 |
| 2004-01-16 | 3,300 | 3,350 | 3,290 | 3,350 | 2,377,000 | 1,116.67 |
| 2004-01-15 | 3,360 | 3,370 | 3,270 | 3,270 | 1,779,000 | 1,090 |
| 2004-01-14 | 3,420 | 3,440 | 3,370 | 3,380 | 1,295,000 | 1,126.67 |
| 2004-01-13 | 3,450 | 3,450 | 3,360 | 3,400 | 1,775,000 | 1,133.33 |
| 2004-01-09 | 3,400 | 3,470 | 3,370 | 3,430 | 2,399,000 | 1,143.33 |
| 2004-01-08 | 3,370 | 3,410 | 3,350 | 3,380 | 1,868,000 | 1,126.67 |
| 2004-01-07 | 3,490 | 3,520 | 3,390 | 3,410 | 2,119,000 | 1,136.67 |
| 2004-01-06 | 3,500 | 3,560 | 3,470 | 3,470 | 2,232,000 | 1,156.67 |
| 2004-01-05 | 3,470 | 3,490 | 3,470 | 3,480 | 717,000 | 1,160 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
