8308 (株)りそなホールディングス 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 | 205,000 | 209,000 | 204,000 | 208,000 | 46,198 | 2,080,000 |
| 2004-12-29 | 209,000 | 210,000 | 201,000 | 203,000 | 115,181 | 2,030,000 |
| 2004-12-28 | 197,000 | 208,000 | 196,000 | 206,000 | 128,748 | 2,060,000 |
| 2004-12-27 | 197,000 | 200,000 | 196,000 | 200,000 | 49,377 | 2,000,000 |
| 2004-12-24 | 196,000 | 200,000 | 196,000 | 198,000 | 111,444 | 1,980,000 |
| 2004-12-22 | 190,000 | 195,000 | 188,000 | 194,000 | 176,327 | 1,940,000 |
| 2004-12-21 | 185,000 | 188,000 | 184,000 | 187,000 | 70,474 | 1,870,000 |
| 2004-12-20 | 184,000 | 185,000 | 183,000 | 183,000 | 32,516 | 1,830,000 |
| 2004-12-17 | 178,000 | 182,000 | 177,000 | 182,000 | 55,757 | 1,820,000 |
| 2004-12-16 | 178,000 | 180,000 | 177,000 | 178,000 | 19,711 | 1,780,000 |
| 2004-12-15 | 180,000 | 181,000 | 177,000 | 178,000 | 23,961 | 1,780,000 |
| 2004-12-14 | 179,000 | 180,000 | 178,000 | 180,000 | 14,671 | 1,800,000 |
| 2004-12-13 | 179,000 | 180,000 | 177,000 | 179,000 | 20,403 | 1,790,000 |
| 2004-12-10 | 180,000 | 181,000 | 178,000 | 178,000 | 35,039 | 1,780,000 |
| 2004-12-09 | 183,000 | 184,000 | 179,000 | 180,000 | 28,213 | 1,800,000 |
| 2004-12-08 | 181,000 | 184,000 | 180,000 | 184,000 | 33,155 | 1,840,000 |
| 2004-12-07 | 184,000 | 185,000 | 182,000 | 182,000 | 19,976 | 1,820,000 |
| 2004-12-06 | 185,000 | 186,000 | 184,000 | 184,000 | 19,200 | 1,840,000 |
| 2004-12-03 | 185,000 | 186,000 | 183,000 | 184,000 | 26,054 | 1,840,000 |
| 2004-12-02 | 186,000 | 187,000 | 184,000 | 185,000 | 51,411 | 1,850,000 |
| 2004-12-01 | 181,000 | 185,000 | 180,000 | 183,000 | 44,239 | 1,830,000 |
| 2004-11-30 | 184,000 | 185,000 | 181,000 | 182,000 | 38,582 | 1,820,000 |
| 2004-11-29 | 181,000 | 186,000 | 181,000 | 185,000 | 41,225 | 1,850,000 |
| 2004-11-26 | 180,000 | 184,000 | 179,000 | 181,000 | 47,540 | 1,810,000 |
| 2004-11-25 | 182,000 | 183,000 | 178,000 | 181,000 | 43,438 | 1,810,000 |
| 2004-11-24 | 182,000 | 185,000 | 182,000 | 183,000 | 27,663 | 1,830,000 |
| 2004-11-22 | 181,000 | 183,000 | 180,000 | 182,000 | 35,762 | 1,820,000 |
| 2004-11-19 | 186,000 | 187,000 | 181,000 | 184,000 | 55,650 | 1,840,000 |
| 2004-11-18 | 188,000 | 190,000 | 185,000 | 186,000 | 86,089 | 1,860,000 |
| 2004-11-17 | 185,000 | 187,000 | 184,000 | 185,000 | 51,476 | 1,850,000 |
| 2004-11-16 | 186,000 | 190,000 | 184,000 | 186,000 | 129,220 | 1,860,000 |
| 2004-11-15 | 182,000 | 186,000 | 181,000 | 186,000 | 112,483 | 1,860,000 |
| 2004-11-12 | 176,000 | 179,000 | 176,000 | 178,000 | 15,968 | 1,780,000 |
| 2004-11-11 | 179,000 | 179,000 | 176,000 | 177,000 | 23,520 | 1,770,000 |
| 2004-11-10 | 180,000 | 181,000 | 179,000 | 180,000 | 26,659 | 1,800,000 |
| 2004-11-09 | 179,000 | 180,000 | 178,000 | 180,000 | 17,514 | 1,800,000 |
| 2004-11-08 | 181,000 | 181,000 | 178,000 | 179,000 | 28,760 | 1,790,000 |
| 2004-11-05 | 180,000 | 182,000 | 178,000 | 181,000 | 50,084 | 1,810,000 |
| 2004-11-04 | 182,000 | 183,000 | 177,000 | 177,000 | 46,682 | 1,770,000 |
| 2004-11-02 | 175,000 | 180,000 | 175,000 | 180,000 | 61,684 | 1,800,000 |
| 2004-11-01 | 172,000 | 173,000 | 170,000 | 172,000 | 26,557 | 1,720,000 |
| 2004-10-29 | 175,000 | 176,000 | 172,000 | 175,000 | 27,830 | 1,750,000 |
| 2004-10-28 | 179,000 | 179,000 | 175,000 | 175,000 | 57,849 | 1,750,000 |
| 2004-10-27 | 178,000 | 180,000 | 174,000 | 176,000 | 92,710 | 1,760,000 |
| 2004-10-26 | 174,000 | 175,000 | 172,000 | 174,000 | 65,553 | 1,740,000 |
| 2004-10-25 | 167,000 | 171,000 | 165,000 | 169,000 | 42,516 | 1,690,000 |
| 2004-10-22 | 173,000 | 176,000 | 169,000 | 170,000 | 72,217 | 1,700,000 |
| 2004-10-21 | 167,000 | 172,000 | 167,000 | 172,000 | 70,712 | 1,720,000 |
| 2004-10-20 | 167,000 | 167,000 | 165,000 | 167,000 | 19,503 | 1,670,000 |
| 2004-10-19 | 166,000 | 168,000 | 165,000 | 168,000 | 35,146 | 1,680,000 |
| 2004-10-18 | 167,000 | 167,000 | 163,000 | 166,000 | 17,172 | 1,660,000 |
| 2004-10-15 | 163,000 | 168,000 | 163,000 | 166,000 | 46,658 | 1,660,000 |
| 2004-10-14 | 172,000 | 173,000 | 167,000 | 167,000 | 37,091 | 1,670,000 |
| 2004-10-13 | 172,000 | 175,000 | 170,000 | 170,000 | 23,063 | 1,700,000 |
| 2004-10-12 | 173,000 | 174,000 | 171,000 | 172,000 | 14,475 | 1,720,000 |
| 2004-10-08 | 174,000 | 175,000 | 173,000 | 174,000 | 13,548 | 1,740,000 |
| 2004-10-07 | 177,000 | 179,000 | 175,000 | 176,000 | 37,264 | 1,760,000 |
| 2004-10-06 | 173,000 | 177,000 | 172,000 | 176,000 | 27,988 | 1,760,000 |
| 2004-10-05 | 175,000 | 177,000 | 173,000 | 175,000 | 27,584 | 1,750,000 |
| 2004-10-04 | 179,000 | 181,000 | 176,000 | 178,000 | 63,924 | 1,780,000 |
| 2004-10-01 | 168,000 | 175,000 | 168,000 | 175,000 | 82,980 | 1,750,000 |
| 2004-09-30 | 166,000 | 167,000 | 165,000 | 166,000 | 24,518 | 1,660,000 |
| 2004-09-29 | 165,000 | 168,000 | 162,000 | 163,000 | 58,961 | 1,630,000 |
| 2004-09-28 | 159,000 | 163,000 | 158,000 | 163,000 | 35,891 | 1,630,000 |
| 2004-09-27 | 162,000 | 163,000 | 160,000 | 161,000 | 14,789 | 1,610,000 |
| 2004-09-24 | 163,000 | 164,000 | 161,000 | 162,000 | 19,341 | 1,620,000 |
| 2004-09-22 | 165,000 | 166,000 | 164,000 | 164,000 | 18,695 | 1,640,000 |
| 2004-09-21 | 167,000 | 168,000 | 164,000 | 164,000 | 30,280 | 1,640,000 |
| 2004-09-17 | 169,000 | 170,000 | 167,000 | 167,000 | 22,807 | 1,670,000 |
| 2004-09-16 | 169,000 | 172,000 | 168,000 | 169,000 | 29,362 | 1,690,000 |
| 2004-09-15 | 176,000 | 177,000 | 171,000 | 171,000 | 33,827 | 1,710,000 |
| 2004-09-14 | 178,000 | 179,000 | 175,000 | 176,000 | 17,836 | 1,760,000 |
| 2004-09-13 | 178,000 | 180,000 | 177,000 | 178,000 | 16,909 | 1,780,000 |
| 2004-09-10 | 178,000 | 179,000 | 176,000 | 178,000 | 31,441 | 1,780,000 |
| 2004-09-09 | 179,000 | 180,000 | 178,000 | 178,000 | 14,086 | 1,780,000 |
| 2004-09-08 | 181,000 | 182,000 | 179,000 | 180,000 | 15,751 | 1,800,000 |
| 2004-09-07 | 182,000 | 183,000 | 180,000 | 180,000 | 25,494 | 1,800,000 |
| 2004-09-06 | 179,000 | 183,000 | 179,000 | 182,000 | 37,821 | 1,820,000 |
| 2004-09-03 | 179,000 | 180,000 | 177,000 | 179,000 | 16,720 | 1,790,000 |
| 2004-09-02 | 181,000 | 181,000 | 177,000 | 177,000 | 15,818 | 1,770,000 |
| 2004-09-01 | 179,000 | 181,000 | 178,000 | 180,000 | 42,804 | 1,800,000 |
| 2004-08-31 | 178,000 | 179,000 | 176,000 | 178,000 | 24,776 | 1,780,000 |
| 2004-08-30 | 182,000 | 183,000 | 178,000 | 179,000 | 40,391 | 1,790,000 |
| 2004-08-27 | 177,000 | 183,000 | 175,000 | 182,000 | 45,995 | 1,820,000 |
| 2004-08-26 | 179,000 | 182,000 | 176,000 | 178,000 | 120,333 | 1,780,000 |
| 2004-08-25 | 168,000 | 174,000 | 167,000 | 174,000 | 38,777 | 1,740,000 |
| 2004-08-24 | 167,000 | 168,000 | 166,000 | 168,000 | 13,090 | 1,680,000 |
| 2004-08-23 | 168,000 | 169,000 | 167,000 | 168,000 | 11,399 | 1,680,000 |
| 2004-08-20 | 166,000 | 168,000 | 165,000 | 166,000 | 24,998 | 1,660,000 |
| 2004-08-19 | 166,000 | 167,000 | 164,000 | 167,000 | 22,815 | 1,670,000 |
| 2004-08-18 | 165,000 | 168,000 | 162,000 | 164,000 | 36,292 | 1,640,000 |
| 2004-08-17 | 163,000 | 170,000 | 161,000 | 165,000 | 58,565 | 1,650,000 |
| 2004-08-16 | 163,000 | 164,000 | 159,000 | 160,000 | 32,910 | 1,600,000 |
| 2004-08-13 | 167,000 | 168,000 | 163,000 | 164,000 | 20,069 | 1,640,000 |
| 2004-08-12 | 168,000 | 171,000 | 168,000 | 169,000 | 31,715 | 1,690,000 |
| 2004-08-11 | 169,000 | 172,000 | 168,000 | 170,000 | 44,479 | 1,700,000 |
| 2004-08-10 | 159,000 | 166,000 | 158,000 | 166,000 | 48,329 | 1,660,000 |
| 2004-08-09 | 156,000 | 159,000 | 155,000 | 158,000 | 41,258 | 1,580,000 |
| 2004-08-06 | 160,000 | 163,000 | 158,000 | 161,000 | 30,922 | 1,610,000 |
| 2004-08-05 | 165,000 | 167,000 | 162,000 | 165,000 | 30,003 | 1,650,000 |
| 2004-08-04 | 168,000 | 169,000 | 158,000 | 166,000 | 54,596 | 1,660,000 |
| 2004-08-03 | 173,000 | 174,000 | 169,000 | 170,000 | 23,322 | 1,700,000 |
| 2004-08-02 | 172,000 | 175,000 | 171,000 | 173,000 | 36,675 | 1,730,000 |
| 2004-07-30 | 172,000 | 173,000 | 169,000 | 172,000 | 42,193 | 1,720,000 |
| 2004-07-29 | 174,000 | 175,000 | 168,000 | 169,000 | 44,630 | 1,690,000 |
| 2004-07-28 | 177,000 | 178,000 | 168,000 | 173,000 | 43,771 | 1,730,000 |
| 2004-07-27 | 176,000 | 179,000 | 175,000 | 176,000 | 21,976 | 1,760,000 |
| 2004-07-26 | 178,000 | 179,000 | 177,000 | 177,000 | 15,257 | 1,770,000 |
| 2004-07-23 | 182,000 | 183,000 | 180,000 | 180,000 | 18,698 | 1,800,000 |
| 2004-07-22 | 181,000 | 184,000 | 181,000 | 182,000 | 12,066 | 1,820,000 |
| 2004-07-21 | 185,000 | 186,000 | 183,000 | 184,000 | 10,134 | 1,840,000 |
| 2004-07-20 | 183,000 | 185,000 | 182,000 | 184,000 | 16,516 | 1,840,000 |
| 2004-07-16 | 186,000 | 187,000 | 183,000 | 185,000 | 22,231 | 1,850,000 |
| 2004-07-15 | 190,000 | 190,000 | 184,000 | 187,000 | 40,566 | 1,870,000 |
| 2004-07-14 | 194,000 | 196,000 | 188,000 | 191,000 | 97,177 | 1,910,000 |
| 2004-07-13 | 185,000 | 186,000 | 183,000 | 185,000 | 28,496 | 1,850,000 |
| 2004-07-12 | 186,000 | 187,000 | 183,000 | 185,000 | 25,235 | 1,850,000 |
| 2004-07-09 | 180,000 | 184,000 | 179,000 | 183,000 | 48,224 | 1,830,000 |
| 2004-07-08 | 182,000 | 184,000 | 178,000 | 179,000 | 26,951 | 1,790,000 |
| 2004-07-07 | 181,000 | 183,000 | 179,000 | 182,000 | 34,028 | 1,820,000 |
| 2004-07-06 | 183,000 | 185,000 | 181,000 | 182,000 | 20,313 | 1,820,000 |
| 2004-07-05 | 185,000 | 186,000 | 183,000 | 183,000 | 28,406 | 1,830,000 |
| 2004-07-02 | 186,000 | 187,000 | 184,000 | 187,000 | 29,492 | 1,870,000 |
| 2004-07-01 | 193,000 | 194,000 | 187,000 | 188,000 | 36,059 | 1,880,000 |
| 2004-06-30 | 194,000 | 195,000 | 192,000 | 194,000 | 18,286 | 1,940,000 |
| 2004-06-29 | 194,000 | 195,000 | 191,000 | 194,000 | 44,290 | 1,940,000 |
| 2004-06-28 | 186,000 | 193,000 | 186,000 | 192,000 | 50,792 | 1,920,000 |
| 2004-06-25 | 183,000 | 186,000 | 181,000 | 186,000 | 27,496 | 1,860,000 |
| 2004-06-24 | 184,000 | 185,000 | 182,000 | 183,000 | 52,701 | 1,830,000 |
| 2004-06-23 | 185,000 | 186,000 | 179,000 | 180,000 | 37,373 | 1,800,000 |
| 2004-06-22 | 187,000 | 188,000 | 183,000 | 184,000 | 37,480 | 1,840,000 |
| 2004-06-21 | 189,000 | 190,000 | 186,000 | 187,000 | 42,837 | 1,870,000 |
| 2004-06-18 | 191,000 | 191,000 | 188,000 | 190,000 | 15,135 | 1,900,000 |
| 2004-06-17 | 193,000 | 194,000 | 191,000 | 191,000 | 15,874 | 1,910,000 |
| 2004-06-16 | 193,000 | 194,000 | 191,000 | 192,000 | 36,606 | 1,920,000 |
| 2004-06-15 | 194,000 | 195,000 | 189,000 | 190,000 | 35,499 | 1,900,000 |
| 2004-06-14 | 197,000 | 198,000 | 193,000 | 195,000 | 30,694 | 1,950,000 |
| 2004-06-11 | 195,000 | 198,000 | 194,000 | 197,000 | 54,139 | 1,970,000 |
| 2004-06-10 | 189,000 | 195,000 | 188,000 | 195,000 | 50,435 | 1,950,000 |
| 2004-06-09 | 193,000 | 194,000 | 190,000 | 190,000 | 31,599 | 1,900,000 |
| 2004-06-08 | 197,000 | 199,000 | 193,000 | 195,000 | 74,805 | 1,950,000 |
| 2004-06-07 | 187,000 | 194,000 | 186,000 | 193,000 | 67,625 | 1,930,000 |
| 2004-06-04 | 186,000 | 188,000 | 181,000 | 183,000 | 44,532 | 1,830,000 |
| 2004-06-03 | 190,000 | 191,000 | 184,000 | 185,000 | 58,895 | 1,850,000 |
| 2004-06-02 | 191,000 | 193,000 | 189,000 | 190,000 | 42,809 | 1,900,000 |
| 2004-06-01 | 189,000 | 194,000 | 188,000 | 193,000 | 47,311 | 1,930,000 |
| 2004-05-31 | 190,000 | 191,000 | 187,000 | 190,000 | 43,568 | 1,900,000 |
| 2004-05-28 | 194,000 | 195,000 | 190,000 | 191,000 | 56,205 | 1,910,000 |
| 2004-05-27 | 191,000 | 194,000 | 185,000 | 191,000 | 93,185 | 1,910,000 |
| 2004-05-26 | 200,000 | 201,000 | 190,000 | 190,000 | 74,897 | 1,900,000 |
| 2004-05-25 | 197,000 | 199,000 | 193,000 | 195,000 | 91,274 | 1,950,000 |
| 2004-05-24 | 205,000 | 209,000 | 197,000 | 200,000 | 167,483 | 2,000,000 |
| 2004-05-21 | 200,000 | 202,000 | 197,000 | 202,000 | 77,648 | 2,020,000 |
| 2004-05-20 | 202,000 | 206,000 | 192,000 | 193,000 | 159,609 | 1,930,000 |
| 2004-05-19 | 194,000 | 201,000 | 193,000 | 201,000 | 114,228 | 2,010,000 |
| 2004-05-18 | 177,000 | 190,000 | 175,000 | 187,000 | 128,876 | 1,870,000 |
| 2004-05-17 | 182,000 | 184,000 | 172,000 | 173,000 | 181,071 | 1,730,000 |
| 2004-05-14 | 198,000 | 202,000 | 188,000 | 190,000 | 93,426 | 1,900,000 |
| 2004-05-13 | 205,000 | 206,000 | 197,000 | 197,000 | 108,268 | 1,970,000 |
| 2004-05-12 | 201,000 | 208,000 | 199,000 | 208,000 | 90,757 | 2,080,000 |
| 2004-05-11 | 187,000 | 199,000 | 185,000 | 192,000 | 166,331 | 1,920,000 |
| 2004-05-10 | 208,000 | 211,000 | 186,000 | 190,000 | 188,349 | 1,900,000 |
| 2004-05-07 | 210,000 | 220,000 | 207,000 | 216,000 | 126,568 | 2,160,000 |
| 2004-05-06 | 228,000 | 228,000 | 213,000 | 213,000 | 113,105 | 2,130,000 |
| 2004-04-30 | 216,000 | 224,000 | 214,000 | 223,000 | 98,804 | 2,230,000 |
| 2004-04-28 | 222,000 | 227,000 | 220,000 | 226,000 | 162,374 | 2,260,000 |
| 2004-04-27 | 214,000 | 217,000 | 211,000 | 214,000 | 81,183 | 2,140,000 |
| 2004-04-26 | 209,000 | 218,000 | 208,000 | 217,000 | 128,871 | 2,170,000 |
| 2004-04-23 | 212,000 | 216,000 | 206,000 | 208,000 | 175,259 | 2,080,000 |
| 2004-04-22 | 226,000 | 227,000 | 216,000 | 216,000 | 106,294 | 2,160,000 |
| 2004-04-21 | 224,000 | 229,000 | 221,000 | 224,000 | 93,415 | 2,240,000 |
| 2004-04-20 | 222,000 | 228,000 | 216,000 | 226,000 | 160,492 | 2,260,000 |
| 2004-04-19 | 215,000 | 220,000 | 206,000 | 218,000 | 269,658 | 2,180,000 |
| 2004-04-16 | 233,000 | 238,000 | 223,000 | 225,000 | 237,186 | 2,250,000 |
| 2004-04-15 | 243,000 | 250,000 | 222,000 | 232,000 | 528,068 | 2,320,000 |
| 2004-04-14 | 208,000 | 230,000 | 206,000 | 228,000 | 410,309 | 2,280,000 |
| 2004-04-13 | 202,000 | 211,000 | 202,000 | 209,000 | 344,359 | 2,090,000 |
| 2004-04-12 | 190,000 | 198,000 | 189,000 | 197,000 | 194,448 | 1,970,000 |
| 2004-04-09 | 188,000 | 190,000 | 183,000 | 186,000 | 136,141 | 1,860,000 |
| 2004-04-08 | 190,000 | 193,000 | 189,000 | 192,000 | 116,009 | 1,920,000 |
| 2004-04-07 | 187,000 | 194,000 | 187,000 | 189,000 | 351,551 | 1,890,000 |
| 2004-04-06 | 176,000 | 190,000 | 174,000 | 190,000 | 323,496 | 1,900,000 |
| 2004-04-05 | 176,000 | 177,000 | 174,000 | 174,000 | 51,989 | 1,740,000 |
| 2004-04-02 | 174,000 | 175,000 | 173,000 | 174,000 | 42,160 | 1,740,000 |
| 2004-04-01 | 177,000 | 178,000 | 174,000 | 174,000 | 83,892 | 1,740,000 |
| 2004-03-31 | 173,000 | 175,000 | 170,000 | 174,000 | 57,012 | 1,740,000 |
| 2004-03-30 | 178,000 | 178,000 | 172,000 | 172,000 | 71,057 | 1,720,000 |
| 2004-03-29 | 178,000 | 180,000 | 176,000 | 177,000 | 59,976 | 1,770,000 |
| 2004-03-26 | 181,000 | 182,000 | 176,000 | 177,000 | 71,861 | 1,770,000 |
| 2004-03-25 | 179,000 | 182,000 | 175,000 | 177,000 | 103,103 | 1,770,000 |
| 2004-03-24 | 177,000 | 180,000 | 174,000 | 179,000 | 133,279 | 1,790,000 |
| 2004-03-23 | 166,000 | 176,000 | 163,000 | 174,000 | 150,753 | 1,740,000 |
| 2004-03-22 | 175,000 | 178,000 | 171,000 | 171,000 | 113,698 | 1,710,000 |
| 2004-03-19 | 172,000 | 177,000 | 170,000 | 177,000 | 101,313 | 1,770,000 |
| 2004-03-18 | 177,000 | 182,000 | 173,000 | 175,000 | 313,020 | 1,750,000 |
| 2004-03-17 | 175,000 | 175,000 | 170,000 | 172,000 | 120,156 | 1,720,000 |
| 2004-03-16 | 168,000 | 174,000 | 166,000 | 168,000 | 181,994 | 1,680,000 |
| 2004-03-15 | 161,000 | 169,000 | 160,000 | 169,000 | 214,852 | 1,690,000 |
| 2004-03-12 | 158,000 | 163,000 | 155,000 | 157,000 | 235,755 | 1,570,000 |
| 2004-03-11 | 150,000 | 158,000 | 150,000 | 158,000 | 114,243 | 1,580,000 |
| 2004-03-10 | 155,000 | 158,000 | 152,000 | 155,000 | 121,387 | 1,550,000 |
| 2004-03-09 | 148,000 | 154,000 | 146,000 | 154,000 | 106,312 | 1,540,000 |
| 2004-03-08 | 156,000 | 158,000 | 148,000 | 151,000 | 134,158 | 1,510,000 |
| 2004-03-05 | 159,000 | 160,000 | 145,000 | 151,000 | 292,640 | 1,510,000 |
| 2004-03-04 | 141,000 | 152,000 | 141,000 | 152,000 | 355,360 | 1,520,000 |
| 2004-03-03 | 129,000 | 139,000 | 128,000 | 138,000 | 274,668 | 1,380,000 |
| 2004-03-02 | 128,000 | 129,000 | 126,000 | 128,000 | 57,070 | 1,280,000 |
| 2004-03-01 | 125,000 | 127,000 | 124,000 | 127,000 | 58,199 | 1,270,000 |
| 2004-02-27 | 124,000 | 125,000 | 123,000 | 124,000 | 21,461 | 1,240,000 |
| 2004-02-26 | 123,000 | 124,000 | 122,000 | 124,000 | 23,770 | 1,240,000 |
| 2004-02-25 | 121,000 | 123,000 | 121,000 | 121,000 | 17,231 | 1,210,000 |
| 2004-02-24 | 124,000 | 125,000 | 122,000 | 122,000 | 19,028 | 1,220,000 |
| 2004-02-23 | 123,000 | 125,000 | 123,000 | 125,000 | 15,153 | 1,250,000 |
| 2004-02-20 | 125,000 | 126,000 | 123,000 | 123,000 | 16,297 | 1,230,000 |
| 2004-02-19 | 128,000 | 129,000 | 125,000 | 126,000 | 21,028 | 1,260,000 |
| 2004-02-18 | 129,000 | 130,000 | 127,000 | 127,000 | 23,985 | 1,270,000 |
| 2004-02-17 | 129,000 | 130,000 | 127,000 | 128,000 | 25,924 | 1,280,000 |
| 2004-02-16 | 127,000 | 130,000 | 125,000 | 129,000 | 53,984 | 1,290,000 |
| 2004-02-13 | 124,000 | 127,000 | 123,000 | 127,000 | 37,665 | 1,270,000 |
| 2004-02-12 | 123,000 | 125,000 | 123,000 | 125,000 | 23,289 | 1,250,000 |
| 2004-02-10 | 122,000 | 124,000 | 121,000 | 123,000 | 21,177 | 1,230,000 |
| 2004-02-09 | 125,000 | 125,000 | 122,000 | 122,000 | 14,224 | 1,220,000 |
| 2004-02-06 | 125,000 | 125,000 | 122,000 | 124,000 | 25,308 | 1,240,000 |
| 2004-02-05 | 118,000 | 123,000 | 117,000 | 123,000 | 53,571 | 1,230,000 |
| 2004-02-04 | 124,000 | 125,000 | 119,000 | 119,000 | 45,665 | 1,190,000 |
| 2004-02-03 | 126,000 | 126,000 | 123,000 | 123,000 | 36,525 | 1,230,000 |
| 2004-02-02 | 128,000 | 128,000 | 126,000 | 126,000 | 12,451 | 1,260,000 |
| 2004-01-30 | 129,000 | 129,000 | 127,000 | 128,000 | 12,817 | 1,280,000 |
| 2004-01-29 | 128,000 | 129,000 | 127,000 | 128,000 | 19,686 | 1,280,000 |
| 2004-01-28 | 130,000 | 131,000 | 128,000 | 130,000 | 28,349 | 1,300,000 |
| 2004-01-27 | 130,000 | 132,000 | 130,000 | 130,000 | 31,164 | 1,300,000 |
| 2004-01-26 | 132,000 | 132,000 | 127,000 | 129,000 | 65,163 | 1,290,000 |
| 2004-01-23 | 133,000 | 135,000 | 132,000 | 135,000 | 21,578 | 1,350,000 |
| 2004-01-22 | 134,000 | 135,000 | 133,000 | 134,000 | 14,987 | 1,340,000 |
| 2004-01-21 | 135,000 | 136,000 | 133,000 | 133,000 | 20,931 | 1,330,000 |
| 2004-01-20 | 137,000 | 138,000 | 135,000 | 136,000 | 58,407 | 1,360,000 |
| 2004-01-19 | 133,000 | 137,000 | 132,000 | 136,000 | 83,625 | 1,360,000 |
| 2004-01-16 | 128,000 | 131,000 | 128,000 | 131,000 | 34,448 | 1,310,000 |
| 2004-01-15 | 131,000 | 132,000 | 127,000 | 129,000 | 37,053 | 1,290,000 |
| 2004-01-14 | 127,000 | 131,000 | 126,000 | 129,000 | 52,722 | 1,290,000 |
| 2004-01-13 | 129,000 | 130,000 | 126,000 | 127,000 | 80,516 | 1,270,000 |
| 2004-01-09 | 130,000 | 130,000 | 125,000 | 125,000 | 75,602 | 1,250,000 |
| 2004-01-08 | 132,000 | 134,000 | 130,000 | 130,000 | 60,529 | 1,300,000 |
| 2004-01-07 | 134,000 | 135,000 | 130,000 | 132,000 | 42,860 | 1,320,000 |
| 2004-01-06 | 138,000 | 139,000 | 134,000 | 136,000 | 28,845 | 1,360,000 |
| 2004-01-05 | 139,000 | 140,000 | 136,000 | 136,000 | 43,431 | 1,360,000 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株
