6758 ソニーグループ(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 | 3,950 | 3,960 | 3,950 | 3,960 | 1,205,200 | 792 |
| 2004-12-29 | 3,980 | 3,980 | 3,950 | 3,970 | 2,532,500 | 794 |
| 2004-12-28 | 3,950 | 3,970 | 3,940 | 3,970 | 1,647,500 | 794 |
| 2004-12-27 | 3,970 | 3,980 | 3,930 | 3,960 | 1,689,200 | 792 |
| 2004-12-24 | 3,950 | 3,960 | 3,940 | 3,960 | 3,981,600 | 792 |
| 2004-12-22 | 3,930 | 3,950 | 3,910 | 3,920 | 5,107,000 | 784 |
| 2004-12-21 | 3,940 | 3,970 | 3,940 | 3,950 | 3,420,500 | 790 |
| 2004-12-20 | 3,920 | 3,960 | 3,910 | 3,950 | 3,270,800 | 790 |
| 2004-12-17 | 3,940 | 3,960 | 3,930 | 3,940 | 3,885,000 | 788 |
| 2004-12-16 | 3,930 | 3,980 | 3,920 | 3,970 | 4,892,700 | 794 |
| 2004-12-15 | 3,940 | 3,990 | 3,930 | 3,970 | 9,154,500 | 794 |
| 2004-12-14 | 3,920 | 3,950 | 3,910 | 3,920 | 10,178,400 | 784 |
| 2004-12-13 | 3,830 | 3,890 | 3,830 | 3,870 | 4,578,200 | 774 |
| 2004-12-10 | 3,810 | 3,840 | 3,790 | 3,790 | 8,214,200 | 758 |
| 2004-12-09 | 3,810 | 3,860 | 3,800 | 3,830 | 8,336,800 | 766 |
| 2004-12-08 | 3,750 | 3,810 | 3,740 | 3,800 | 4,685,700 | 760 |
| 2004-12-07 | 3,760 | 3,770 | 3,710 | 3,710 | 2,276,200 | 742 |
| 2004-12-06 | 3,790 | 3,790 | 3,760 | 3,770 | 2,792,400 | 754 |
| 2004-12-03 | 3,770 | 3,790 | 3,760 | 3,790 | 3,166,800 | 758 |
| 2004-12-02 | 3,720 | 3,740 | 3,710 | 3,730 | 2,523,800 | 746 |
| 2004-12-01 | 3,690 | 3,700 | 3,670 | 3,690 | 3,261,600 | 738 |
| 2004-11-30 | 3,760 | 3,760 | 3,720 | 3,750 | 3,467,400 | 750 |
| 2004-11-29 | 3,700 | 3,770 | 3,700 | 3,760 | 3,778,700 | 752 |
| 2004-11-26 | 3,700 | 3,710 | 3,660 | 3,690 | 2,284,500 | 738 |
| 2004-11-25 | 3,730 | 3,750 | 3,680 | 3,690 | 2,380,800 | 738 |
| 2004-11-24 | 3,710 | 3,740 | 3,700 | 3,710 | 3,548,800 | 742 |
| 2004-11-22 | 3,700 | 3,720 | 3,660 | 3,680 | 3,527,600 | 736 |
| 2004-11-19 | 3,790 | 3,800 | 3,760 | 3,780 | 1,954,800 | 756 |
| 2004-11-18 | 3,780 | 3,790 | 3,730 | 3,770 | 3,798,800 | 754 |
| 2004-11-17 | 3,790 | 3,790 | 3,730 | 3,750 | 3,286,000 | 750 |
| 2004-11-16 | 3,800 | 3,820 | 3,770 | 3,790 | 2,342,100 | 758 |
| 2004-11-15 | 3,800 | 3,830 | 3,770 | 3,830 | 3,096,400 | 766 |
| 2004-11-12 | 3,700 | 3,790 | 3,700 | 3,790 | 4,225,100 | 758 |
| 2004-11-11 | 3,800 | 3,820 | 3,710 | 3,740 | 4,400,800 | 748 |
| 2004-11-10 | 3,750 | 3,750 | 3,690 | 3,710 | 2,139,400 | 742 |
| 2004-11-09 | 3,720 | 3,760 | 3,700 | 3,740 | 3,026,700 | 748 |
| 2004-11-08 | 3,800 | 3,810 | 3,750 | 3,770 | 2,396,300 | 754 |
| 2004-11-05 | 3,770 | 3,820 | 3,760 | 3,810 | 4,175,500 | 762 |
| 2004-11-04 | 3,750 | 3,760 | 3,710 | 3,720 | 3,998,500 | 744 |
| 2004-11-02 | 3,700 | 3,710 | 3,660 | 3,670 | 2,859,700 | 734 |
| 2004-11-01 | 3,700 | 3,710 | 3,650 | 3,670 | 1,684,200 | 734 |
| 2004-10-29 | 3,700 | 3,720 | 3,670 | 3,690 | 4,868,800 | 738 |
| 2004-10-28 | 3,730 | 3,750 | 3,690 | 3,690 | 3,795,700 | 738 |
| 2004-10-27 | 3,660 | 3,690 | 3,640 | 3,660 | 2,743,600 | 732 |
| 2004-10-26 | 3,620 | 3,650 | 3,620 | 3,650 | 3,583,700 | 730 |
| 2004-10-25 | 3,650 | 3,680 | 3,640 | 3,650 | 2,922,400 | 730 |
| 2004-10-22 | 3,690 | 3,730 | 3,680 | 3,700 | 3,273,800 | 740 |
| 2004-10-21 | 3,660 | 3,670 | 3,640 | 3,660 | 3,198,600 | 732 |
| 2004-10-20 | 3,730 | 3,740 | 3,670 | 3,680 | 3,641,400 | 736 |
| 2004-10-19 | 3,720 | 3,740 | 3,700 | 3,740 | 2,927,400 | 748 |
| 2004-10-18 | 3,720 | 3,720 | 3,700 | 3,710 | 1,898,200 | 742 |
| 2004-10-15 | 3,730 | 3,740 | 3,700 | 3,710 | 3,190,600 | 742 |
| 2004-10-14 | 3,790 | 3,790 | 3,750 | 3,750 | 2,971,400 | 750 |
| 2004-10-13 | 3,810 | 3,840 | 3,790 | 3,790 | 3,519,100 | 758 |
| 2004-10-12 | 3,840 | 3,850 | 3,770 | 3,780 | 3,176,700 | 756 |
| 2004-10-08 | 3,850 | 3,890 | 3,840 | 3,890 | 2,946,500 | 778 |
| 2004-10-07 | 3,900 | 3,920 | 3,880 | 3,900 | 1,894,800 | 780 |
| 2004-10-06 | 3,860 | 3,920 | 3,860 | 3,900 | 2,395,300 | 780 |
| 2004-10-05 | 3,890 | 3,900 | 3,850 | 3,880 | 3,612,000 | 776 |
| 2004-10-04 | 3,830 | 3,880 | 3,820 | 3,880 | 3,582,600 | 776 |
| 2004-10-01 | 3,800 | 3,820 | 3,760 | 3,780 | 1,798,200 | 756 |
| 2004-09-30 | 3,800 | 3,810 | 3,760 | 3,760 | 2,442,100 | 752 |
| 2004-09-29 | 3,770 | 3,780 | 3,710 | 3,740 | 3,245,200 | 748 |
| 2004-09-28 | 3,720 | 3,790 | 3,710 | 3,750 | 3,002,100 | 750 |
| 2004-09-27 | 3,730 | 3,750 | 3,710 | 3,730 | 2,159,800 | 746 |
| 2004-09-24 | 3,710 | 3,750 | 3,700 | 3,720 | 3,032,400 | 744 |
| 2004-09-22 | 3,760 | 3,770 | 3,720 | 3,750 | 2,621,300 | 750 |
| 2004-09-21 | 3,820 | 3,820 | 3,720 | 3,760 | 4,121,200 | 752 |
| 2004-09-17 | 3,840 | 3,850 | 3,750 | 3,780 | 4,191,000 | 756 |
| 2004-09-16 | 3,880 | 3,880 | 3,820 | 3,840 | 2,928,700 | 768 |
| 2004-09-15 | 3,900 | 3,920 | 3,860 | 3,870 | 2,841,100 | 774 |
| 2004-09-14 | 3,960 | 3,960 | 3,870 | 3,890 | 4,360,800 | 778 |
| 2004-09-13 | 3,900 | 3,950 | 3,890 | 3,950 | 4,165,200 | 790 |
| 2004-09-10 | 3,850 | 3,890 | 3,830 | 3,850 | 7,214,000 | 770 |
| 2004-09-09 | 3,900 | 3,940 | 3,880 | 3,900 | 2,613,000 | 780 |
| 2004-09-08 | 3,940 | 3,940 | 3,900 | 3,930 | 2,556,100 | 786 |
| 2004-09-07 | 3,900 | 3,950 | 3,890 | 3,920 | 3,585,200 | 784 |
| 2004-09-06 | 3,860 | 3,910 | 3,830 | 3,890 | 3,679,200 | 778 |
| 2004-09-03 | 3,830 | 3,870 | 3,810 | 3,840 | 4,247,400 | 768 |
| 2004-09-02 | 3,820 | 3,830 | 3,790 | 3,800 | 1,907,300 | 760 |
| 2004-09-01 | 3,770 | 3,830 | 3,770 | 3,790 | 2,934,200 | 758 |
| 2004-08-31 | 3,780 | 3,820 | 3,770 | 3,780 | 2,124,500 | 756 |
| 2004-08-30 | 3,820 | 3,830 | 3,780 | 3,790 | 3,157,300 | 758 |
| 2004-08-27 | 3,870 | 3,880 | 3,830 | 3,840 | 2,111,100 | 768 |
| 2004-08-26 | 3,870 | 3,880 | 3,820 | 3,830 | 2,551,900 | 766 |
| 2004-08-25 | 3,820 | 3,860 | 3,790 | 3,860 | 3,819,700 | 772 |
| 2004-08-24 | 3,820 | 3,860 | 3,810 | 3,860 | 5,545,800 | 772 |
| 2004-08-23 | 3,740 | 3,830 | 3,740 | 3,770 | 5,549,400 | 754 |
| 2004-08-20 | 3,630 | 3,720 | 3,630 | 3,700 | 3,840,900 | 740 |
| 2004-08-19 | 3,650 | 3,690 | 3,630 | 3,680 | 4,700,200 | 736 |
| 2004-08-18 | 3,620 | 3,630 | 3,580 | 3,600 | 3,067,000 | 720 |
| 2004-08-17 | 3,670 | 3,680 | 3,610 | 3,630 | 3,761,000 | 726 |
| 2004-08-16 | 3,600 | 3,630 | 3,550 | 3,590 | 3,943,900 | 718 |
| 2004-08-13 | 3,640 | 3,650 | 3,600 | 3,600 | 4,188,200 | 720 |
| 2004-08-12 | 3,660 | 3,680 | 3,620 | 3,630 | 3,388,100 | 726 |
| 2004-08-11 | 3,680 | 3,700 | 3,650 | 3,700 | 3,799,600 | 740 |
| 2004-08-10 | 3,680 | 3,690 | 3,650 | 3,650 | 4,045,100 | 730 |
| 2004-08-09 | 3,670 | 3,710 | 3,660 | 3,690 | 4,341,100 | 738 |
| 2004-08-06 | 3,730 | 3,750 | 3,710 | 3,750 | 4,076,400 | 750 |
| 2004-08-05 | 3,810 | 3,840 | 3,770 | 3,780 | 3,167,100 | 756 |
| 2004-08-04 | 3,830 | 3,850 | 3,800 | 3,820 | 3,455,500 | 764 |
| 2004-08-03 | 3,840 | 3,850 | 3,810 | 3,820 | 3,372,800 | 764 |
| 2004-08-02 | 3,920 | 3,920 | 3,850 | 3,890 | 2,806,600 | 778 |
| 2004-07-30 | 3,920 | 3,960 | 3,900 | 3,910 | 4,574,700 | 782 |
| 2004-07-29 | 3,840 | 3,860 | 3,800 | 3,820 | 6,106,300 | 764 |
| 2004-07-28 | 3,940 | 3,950 | 3,900 | 3,910 | 3,540,300 | 782 |
| 2004-07-27 | 3,850 | 3,860 | 3,830 | 3,840 | 2,700,000 | 768 |
| 2004-07-26 | 3,880 | 3,910 | 3,860 | 3,860 | 3,018,700 | 772 |
| 2004-07-23 | 3,940 | 3,950 | 3,900 | 3,910 | 2,468,000 | 782 |
| 2004-07-22 | 3,960 | 3,970 | 3,910 | 3,930 | 3,542,500 | 786 |
| 2004-07-21 | 3,920 | 3,950 | 3,910 | 3,950 | 3,069,100 | 790 |
| 2004-07-20 | 3,920 | 3,930 | 3,880 | 3,910 | 3,648,900 | 782 |
| 2004-07-16 | 3,970 | 4,000 | 3,960 | 3,990 | 2,754,400 | 798 |
| 2004-07-15 | 4,010 | 4,020 | 3,980 | 4,010 | 2,128,000 | 802 |
| 2004-07-14 | 4,020 | 4,030 | 3,980 | 3,990 | 3,225,800 | 798 |
| 2004-07-13 | 3,990 | 4,030 | 3,980 | 4,020 | 3,355,200 | 804 |
| 2004-07-12 | 4,050 | 4,070 | 4,020 | 4,020 | 3,382,700 | 804 |
| 2004-07-09 | 4,040 | 4,040 | 3,990 | 4,000 | 2,803,400 | 800 |
| 2004-07-08 | 4,040 | 4,060 | 4,020 | 4,040 | 2,504,300 | 808 |
| 2004-07-07 | 4,080 | 4,120 | 4,050 | 4,070 | 5,345,100 | 814 |
| 2004-07-06 | 4,090 | 4,160 | 4,080 | 4,090 | 2,750,700 | 818 |
| 2004-07-05 | 4,090 | 4,120 | 4,070 | 4,090 | 3,275,400 | 818 |
| 2004-07-02 | 4,110 | 4,140 | 4,100 | 4,140 | 4,043,600 | 828 |
| 2004-07-01 | 4,120 | 4,200 | 4,120 | 4,160 | 6,842,800 | 832 |
| 2004-06-30 | 4,120 | 4,130 | 4,080 | 4,110 | 3,792,500 | 822 |
| 2004-06-29 | 4,090 | 4,090 | 4,070 | 4,070 | 1,439,900 | 814 |
| 2004-06-28 | 4,090 | 4,100 | 4,070 | 4,080 | 1,481,600 | 816 |
| 2004-06-25 | 4,090 | 4,100 | 4,060 | 4,090 | 1,989,300 | 818 |
| 2004-06-24 | 4,050 | 4,100 | 4,050 | 4,080 | 3,444,700 | 816 |
| 2004-06-23 | 4,040 | 4,050 | 4,000 | 4,020 | 2,660,000 | 804 |
| 2004-06-22 | 4,000 | 4,050 | 3,990 | 4,050 | 2,086,800 | 810 |
| 2004-06-21 | 4,060 | 4,100 | 4,040 | 4,050 | 3,915,300 | 810 |
| 2004-06-18 | 4,070 | 4,080 | 3,960 | 3,980 | 3,732,000 | 796 |
| 2004-06-17 | 4,080 | 4,100 | 4,040 | 4,080 | 3,086,900 | 816 |
| 2004-06-16 | 4,050 | 4,120 | 4,050 | 4,120 | 3,833,200 | 824 |
| 2004-06-15 | 4,050 | 4,070 | 4,020 | 4,060 | 2,897,100 | 812 |
| 2004-06-14 | 4,040 | 4,080 | 4,010 | 4,010 | 1,971,400 | 802 |
| 2004-06-11 | 4,100 | 4,100 | 4,050 | 4,060 | 5,292,000 | 812 |
| 2004-06-10 | 4,040 | 4,130 | 4,030 | 4,100 | 4,169,800 | 820 |
| 2004-06-09 | 4,100 | 4,120 | 4,040 | 4,040 | 3,203,500 | 808 |
| 2004-06-08 | 4,060 | 4,090 | 4,020 | 4,070 | 3,029,700 | 814 |
| 2004-06-07 | 4,030 | 4,070 | 4,020 | 4,060 | 3,769,000 | 812 |
| 2004-06-04 | 3,950 | 3,970 | 3,920 | 3,950 | 2,795,200 | 790 |
| 2004-06-03 | 4,020 | 4,050 | 3,910 | 3,940 | 4,102,500 | 788 |
| 2004-06-02 | 4,000 | 4,010 | 3,980 | 3,990 | 2,341,900 | 798 |
| 2004-06-01 | 4,020 | 4,060 | 4,010 | 4,030 | 1,715,000 | 806 |
| 2004-05-31 | 4,070 | 4,080 | 3,990 | 4,020 | 3,268,400 | 804 |
| 2004-05-28 | 4,060 | 4,120 | 4,050 | 4,060 | 4,361,400 | 812 |
| 2004-05-27 | 4,000 | 4,070 | 3,990 | 4,040 | 4,263,500 | 808 |
| 2004-05-26 | 3,950 | 4,000 | 3,940 | 3,980 | 3,526,100 | 796 |
| 2004-05-25 | 4,010 | 4,020 | 3,930 | 3,930 | 4,803,700 | 786 |
| 2004-05-24 | 3,920 | 3,940 | 3,900 | 3,920 | 3,243,100 | 784 |
| 2004-05-21 | 3,930 | 3,990 | 3,920 | 3,960 | 4,326,900 | 792 |
| 2004-05-20 | 3,980 | 3,990 | 3,890 | 3,900 | 3,987,500 | 780 |
| 2004-05-19 | 3,940 | 3,990 | 3,910 | 3,950 | 4,615,100 | 790 |
| 2004-05-18 | 3,910 | 3,970 | 3,910 | 3,940 | 3,942,400 | 788 |
| 2004-05-17 | 3,980 | 3,990 | 3,880 | 3,890 | 4,467,000 | 778 |
| 2004-05-14 | 4,000 | 4,040 | 3,980 | 4,000 | 4,924,300 | 800 |
| 2004-05-13 | 4,020 | 4,020 | 3,980 | 3,980 | 4,479,400 | 796 |
| 2004-05-12 | 4,090 | 4,100 | 4,010 | 4,040 | 4,264,900 | 808 |
| 2004-05-11 | 4,000 | 4,060 | 3,980 | 4,000 | 4,739,300 | 800 |
| 2004-05-10 | 4,130 | 4,140 | 4,010 | 4,020 | 7,474,100 | 804 |
| 2004-05-07 | 4,180 | 4,230 | 4,170 | 4,180 | 5,135,400 | 836 |
| 2004-05-06 | 4,320 | 4,340 | 4,200 | 4,210 | 6,519,100 | 842 |
| 2004-04-30 | 4,320 | 4,320 | 4,240 | 4,270 | 8,545,200 | 854 |
| 2004-04-28 | 4,460 | 4,470 | 4,370 | 4,410 | 8,769,300 | 882 |
| 2004-04-27 | 4,620 | 4,640 | 4,570 | 4,610 | 3,015,400 | 922 |
| 2004-04-26 | 4,690 | 4,710 | 4,640 | 4,670 | 4,923,000 | 934 |
| 2004-04-23 | 4,630 | 4,670 | 4,600 | 4,660 | 5,550,200 | 932 |
| 2004-04-22 | 4,600 | 4,690 | 4,540 | 4,560 | 11,314,600 | 912 |
| 2004-04-21 | 4,590 | 4,640 | 4,530 | 4,570 | 9,224,300 | 914 |
| 2004-04-20 | 4,490 | 4,590 | 4,490 | 4,560 | 12,351,000 | 912 |
| 2004-04-19 | 4,420 | 4,500 | 4,400 | 4,470 | 5,548,900 | 894 |
| 2004-04-16 | 4,360 | 4,410 | 4,320 | 4,370 | 3,551,100 | 874 |
| 2004-04-15 | 4,420 | 4,460 | 4,340 | 4,390 | 5,123,900 | 878 |
| 2004-04-14 | 4,400 | 4,460 | 4,350 | 4,390 | 3,942,100 | 878 |
| 2004-04-13 | 4,450 | 4,470 | 4,410 | 4,410 | 1,651,800 | 882 |
| 2004-04-12 | 4,440 | 4,460 | 4,400 | 4,420 | 1,518,100 | 884 |
| 2004-04-09 | 4,400 | 4,440 | 4,370 | 4,400 | 3,177,500 | 880 |
| 2004-04-08 | 4,470 | 4,520 | 4,460 | 4,480 | 2,905,200 | 896 |
| 2004-04-07 | 4,430 | 4,480 | 4,420 | 4,480 | 3,268,700 | 896 |
| 2004-04-06 | 4,540 | 4,560 | 4,450 | 4,520 | 5,193,900 | 904 |
| 2004-04-05 | 4,440 | 4,510 | 4,410 | 4,500 | 7,838,500 | 900 |
| 2004-04-02 | 4,290 | 4,370 | 4,280 | 4,330 | 3,813,300 | 866 |
| 2004-04-01 | 4,350 | 4,360 | 4,250 | 4,280 | 4,358,000 | 856 |
| 2004-03-31 | 4,410 | 4,430 | 4,330 | 4,360 | 3,337,000 | 872 |
| 2004-03-30 | 4,420 | 4,420 | 4,360 | 4,390 | 3,002,600 | 878 |
| 2004-03-29 | 4,350 | 4,410 | 4,320 | 4,320 | 3,720,100 | 864 |
| 2004-03-26 | 4,280 | 4,390 | 4,270 | 4,370 | 5,774,600 | 874 |
| 2004-03-25 | 4,160 | 4,210 | 4,160 | 4,200 | 5,595,600 | 840 |
| 2004-03-24 | 4,200 | 4,210 | 4,150 | 4,200 | 4,118,700 | 840 |
| 2004-03-23 | 4,140 | 4,270 | 4,120 | 4,250 | 5,053,800 | 850 |
| 2004-03-22 | 4,230 | 4,230 | 4,180 | 4,180 | 3,814,400 | 836 |
| 2004-03-19 | 4,280 | 4,320 | 4,260 | 4,270 | 3,482,900 | 854 |
| 2004-03-18 | 4,430 | 4,430 | 4,350 | 4,360 | 3,111,700 | 872 |
| 2004-03-17 | 4,310 | 4,380 | 4,300 | 4,350 | 3,252,400 | 870 |
| 2004-03-16 | 4,280 | 4,290 | 4,250 | 4,270 | 3,087,400 | 854 |
| 2004-03-15 | 4,400 | 4,410 | 4,330 | 4,330 | 4,793,400 | 866 |
| 2004-03-12 | 4,350 | 4,380 | 4,330 | 4,370 | 8,156,000 | 874 |
| 2004-03-11 | 4,440 | 4,450 | 4,410 | 4,430 | 3,796,800 | 886 |
| 2004-03-10 | 4,560 | 4,560 | 4,460 | 4,490 | 4,215,200 | 898 |
| 2004-03-09 | 4,600 | 4,600 | 4,550 | 4,600 | 2,787,900 | 920 |
| 2004-03-08 | 4,640 | 4,670 | 4,600 | 4,620 | 4,892,400 | 924 |
| 2004-03-05 | 4,600 | 4,660 | 4,570 | 4,660 | 6,471,700 | 932 |
| 2004-03-04 | 4,540 | 4,600 | 4,510 | 4,510 | 3,491,200 | 902 |
| 2004-03-03 | 4,550 | 4,620 | 4,540 | 4,560 | 4,470,600 | 912 |
| 2004-03-02 | 4,560 | 4,600 | 4,530 | 4,560 | 6,027,100 | 912 |
| 2004-03-01 | 4,500 | 4,550 | 4,480 | 4,550 | 4,623,400 | 910 |
| 2004-02-27 | 4,460 | 4,460 | 4,410 | 4,460 | 5,428,100 | 892 |
| 2004-02-26 | 4,460 | 4,480 | 4,370 | 4,400 | 4,986,700 | 880 |
| 2004-02-25 | 4,400 | 4,430 | 4,360 | 4,410 | 3,786,200 | 882 |
| 2004-02-24 | 4,490 | 4,510 | 4,430 | 4,440 | 4,753,300 | 888 |
| 2004-02-23 | 4,530 | 4,610 | 4,520 | 4,580 | 6,371,900 | 916 |
| 2004-02-20 | 4,520 | 4,610 | 4,480 | 4,580 | 13,465,000 | 916 |
| 2004-02-19 | 4,400 | 4,530 | 4,380 | 4,530 | 8,457,300 | 906 |
| 2004-02-18 | 4,430 | 4,450 | 4,360 | 4,380 | 3,787,900 | 876 |
| 2004-02-17 | 4,340 | 4,430 | 4,320 | 4,430 | 6,004,400 | 886 |
| 2004-02-16 | 4,330 | 4,340 | 4,300 | 4,310 | 2,460,400 | 862 |
| 2004-02-13 | 4,320 | 4,350 | 4,310 | 4,330 | 2,991,100 | 866 |
| 2004-02-12 | 4,350 | 4,370 | 4,330 | 4,350 | 3,447,100 | 870 |
| 2004-02-10 | 4,310 | 4,340 | 4,270 | 4,310 | 3,997,900 | 862 |
| 2004-02-09 | 4,270 | 4,350 | 4,260 | 4,270 | 4,537,300 | 854 |
| 2004-02-06 | 4,180 | 4,220 | 4,180 | 4,220 | 2,564,100 | 844 |
| 2004-02-05 | 4,160 | 4,230 | 4,160 | 4,230 | 3,429,600 | 846 |
| 2004-02-04 | 4,200 | 4,260 | 4,150 | 4,160 | 6,646,300 | 832 |
| 2004-02-03 | 4,240 | 4,250 | 4,160 | 4,200 | 3,474,400 | 840 |
| 2004-02-02 | 4,240 | 4,270 | 4,230 | 4,240 | 2,388,700 | 848 |
| 2004-01-30 | 4,250 | 4,320 | 4,240 | 4,250 | 4,224,500 | 850 |
| 2004-01-29 | 4,290 | 4,300 | 4,230 | 4,260 | 4,902,700 | 852 |
| 2004-01-28 | 4,280 | 4,340 | 4,250 | 4,320 | 4,247,800 | 864 |
| 2004-01-27 | 4,420 | 4,420 | 4,330 | 4,330 | 4,587,600 | 866 |
| 2004-01-26 | 4,420 | 4,430 | 4,330 | 4,360 | 7,295,100 | 872 |
| 2004-01-23 | 4,430 | 4,470 | 4,390 | 4,450 | 8,860,600 | 890 |
| 2004-01-22 | 4,400 | 4,430 | 4,350 | 4,370 | 6,191,900 | 874 |
| 2004-01-21 | 4,320 | 4,410 | 4,300 | 4,360 | 8,076,100 | 872 |
| 2004-01-20 | 4,340 | 4,440 | 4,290 | 4,410 | 11,023,900 | 882 |
| 2004-01-19 | 4,230 | 4,340 | 4,220 | 4,300 | 11,779,800 | 860 |
| 2004-01-16 | 4,110 | 4,170 | 4,090 | 4,170 | 7,537,200 | 834 |
| 2004-01-15 | 4,110 | 4,220 | 4,110 | 4,150 | 20,143,300 | 830 |
| 2004-01-14 | 3,980 | 4,110 | 3,960 | 4,080 | 15,209,100 | 816 |
| 2004-01-13 | 3,930 | 3,950 | 3,870 | 3,930 | 4,656,900 | 786 |
| 2004-01-09 | 3,880 | 3,960 | 3,850 | 3,930 | 7,194,600 | 786 |
| 2004-01-08 | 3,770 | 3,820 | 3,760 | 3,800 | 2,839,400 | 760 |
| 2004-01-07 | 3,820 | 3,850 | 3,790 | 3,810 | 3,598,200 | 762 |
| 2004-01-06 | 3,840 | 3,860 | 3,780 | 3,790 | 5,474,800 | 758 |
| 2004-01-05 | 3,800 | 3,810 | 3,770 | 3,780 | 2,669,100 | 756 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
