8316 (株)三井住友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 | 740,000 | 750,000 | 738,000 | 745,000 | 21,832 | 2,483.33 |
| 2004-12-29 | 746,000 | 751,000 | 731,000 | 739,000 | 49,709 | 2,463.33 |
| 2004-12-28 | 730,000 | 747,000 | 729,000 | 745,000 | 39,055 | 2,483.33 |
| 2004-12-27 | 731,000 | 735,000 | 723,000 | 732,000 | 17,766 | 2,440 |
| 2004-12-24 | 732,000 | 737,000 | 728,000 | 729,000 | 40,652 | 2,430 |
| 2004-12-22 | 728,000 | 730,000 | 723,000 | 729,000 | 28,950 | 2,430 |
| 2004-12-21 | 712,000 | 727,000 | 711,000 | 724,000 | 43,810 | 2,413.33 |
| 2004-12-20 | 707,000 | 714,000 | 704,000 | 707,000 | 19,250 | 2,356.67 |
| 2004-12-17 | 706,000 | 715,000 | 703,000 | 707,000 | 25,650 | 2,356.67 |
| 2004-12-16 | 701,000 | 707,000 | 695,000 | 703,000 | 21,614 | 2,343.33 |
| 2004-12-15 | 709,000 | 712,000 | 701,000 | 701,000 | 26,297 | 2,336.67 |
| 2004-12-14 | 702,000 | 708,000 | 698,000 | 708,000 | 17,367 | 2,360 |
| 2004-12-13 | 703,000 | 706,000 | 693,000 | 698,000 | 24,722 | 2,326.67 |
| 2004-12-10 | 702,000 | 710,000 | 698,000 | 698,000 | 31,482 | 2,326.67 |
| 2004-12-09 | 726,000 | 727,000 | 703,000 | 710,000 | 35,873 | 2,366.67 |
| 2004-12-08 | 715,000 | 729,000 | 713,000 | 725,000 | 23,863 | 2,416.67 |
| 2004-12-07 | 724,000 | 730,000 | 717,000 | 721,000 | 20,830 | 2,403.33 |
| 2004-12-06 | 729,000 | 731,000 | 727,000 | 730,000 | 19,539 | 2,433.33 |
| 2004-12-03 | 728,000 | 729,000 | 721,000 | 727,000 | 18,990 | 2,423.33 |
| 2004-12-02 | 731,000 | 733,000 | 724,000 | 725,000 | 45,037 | 2,416.67 |
| 2004-12-01 | 705,000 | 725,000 | 703,000 | 721,000 | 46,747 | 2,403.33 |
| 2004-11-30 | 714,000 | 715,000 | 705,000 | 715,000 | 37,978 | 2,383.33 |
| 2004-11-29 | 703,000 | 718,000 | 701,000 | 716,000 | 27,350 | 2,386.67 |
| 2004-11-26 | 704,000 | 712,000 | 700,000 | 703,000 | 39,731 | 2,343.33 |
| 2004-11-25 | 705,000 | 710,000 | 698,000 | 704,000 | 34,014 | 2,346.67 |
| 2004-11-24 | 700,000 | 715,000 | 699,000 | 707,000 | 45,577 | 2,356.67 |
| 2004-11-22 | 705,000 | 707,000 | 696,000 | 702,000 | 35,037 | 2,340 |
| 2004-11-19 | 721,000 | 726,000 | 709,000 | 714,000 | 20,463 | 2,380 |
| 2004-11-18 | 736,000 | 740,000 | 716,000 | 720,000 | 48,372 | 2,400 |
| 2004-11-17 | 729,000 | 734,000 | 724,000 | 726,000 | 41,741 | 2,420 |
| 2004-11-16 | 733,000 | 744,000 | 728,000 | 735,000 | 95,694 | 2,450 |
| 2004-11-15 | 708,000 | 731,000 | 707,000 | 731,000 | 92,413 | 2,436.67 |
| 2004-11-12 | 685,000 | 696,000 | 683,000 | 695,000 | 23,854 | 2,316.67 |
| 2004-11-11 | 692,000 | 699,000 | 684,000 | 686,000 | 21,618 | 2,286.67 |
| 2004-11-10 | 684,000 | 691,000 | 681,000 | 691,000 | 21,740 | 2,303.33 |
| 2004-11-09 | 678,000 | 684,000 | 674,000 | 682,000 | 17,091 | 2,273.33 |
| 2004-11-08 | 695,000 | 695,000 | 678,000 | 682,000 | 27,838 | 2,273.33 |
| 2004-11-05 | 699,000 | 702,000 | 693,000 | 695,000 | 24,249 | 2,316.67 |
| 2004-11-04 | 699,000 | 701,000 | 694,000 | 695,000 | 33,395 | 2,316.67 |
| 2004-11-02 | 680,000 | 689,000 | 676,000 | 689,000 | 26,041 | 2,296.67 |
| 2004-11-01 | 670,000 | 675,000 | 666,000 | 668,000 | 27,560 | 2,226.67 |
| 2004-10-29 | 685,000 | 693,000 | 683,000 | 689,000 | 24,946 | 2,296.67 |
| 2004-10-28 | 678,000 | 694,000 | 677,000 | 687,000 | 59,801 | 2,290 |
| 2004-10-27 | 661,000 | 673,000 | 661,000 | 667,000 | 28,026 | 2,223.33 |
| 2004-10-26 | 652,000 | 660,000 | 644,000 | 657,000 | 23,676 | 2,190 |
| 2004-10-25 | 633,000 | 651,000 | 632,000 | 645,000 | 19,684 | 2,150 |
| 2004-10-22 | 651,000 | 652,000 | 641,000 | 647,000 | 25,679 | 2,156.67 |
| 2004-10-21 | 661,000 | 663,000 | 642,000 | 644,000 | 43,821 | 2,146.67 |
| 2004-10-20 | 666,000 | 668,000 | 660,000 | 660,000 | 23,507 | 2,200 |
| 2004-10-19 | 681,000 | 681,000 | 671,000 | 671,000 | 19,805 | 2,236.67 |
| 2004-10-18 | 686,000 | 686,000 | 678,000 | 679,000 | 22,351 | 2,263.33 |
| 2004-10-15 | 684,000 | 690,000 | 682,000 | 686,000 | 22,681 | 2,286.67 |
| 2004-10-14 | 694,000 | 697,000 | 686,000 | 691,000 | 24,702 | 2,303.33 |
| 2004-10-13 | 692,000 | 694,000 | 683,000 | 687,000 | 17,879 | 2,290 |
| 2004-10-12 | 680,000 | 690,000 | 680,000 | 686,000 | 23,496 | 2,286.67 |
| 2004-10-08 | 683,000 | 688,000 | 682,000 | 685,000 | 15,920 | 2,283.33 |
| 2004-10-07 | 699,000 | 701,000 | 681,000 | 685,000 | 29,113 | 2,283.33 |
| 2004-10-06 | 683,000 | 698,000 | 677,000 | 697,000 | 33,887 | 2,323.33 |
| 2004-10-05 | 690,000 | 697,000 | 685,000 | 689,000 | 43,384 | 2,296.67 |
| 2004-10-04 | 675,000 | 697,000 | 671,000 | 696,000 | 75,771 | 2,320 |
| 2004-10-01 | 643,000 | 660,000 | 642,000 | 656,000 | 41,845 | 2,186.67 |
| 2004-09-30 | 614,000 | 630,000 | 613,000 | 630,000 | 21,422 | 2,100 |
| 2004-09-29 | 614,000 | 619,000 | 608,000 | 608,000 | 20,762 | 2,026.67 |
| 2004-09-28 | 601,000 | 621,000 | 601,000 | 613,000 | 17,163 | 2,043.33 |
| 2004-09-27 | 617,000 | 618,000 | 607,000 | 611,000 | 17,745 | 2,036.67 |
| 2004-09-24 | 625,000 | 625,000 | 618,000 | 623,000 | 17,505 | 2,076.67 |
| 2004-09-22 | 630,000 | 632,000 | 625,000 | 626,000 | 15,701 | 2,086.67 |
| 2004-09-21 | 635,000 | 642,000 | 623,000 | 625,000 | 31,714 | 2,083.33 |
| 2004-09-17 | 650,000 | 652,000 | 635,000 | 636,000 | 23,483 | 2,120 |
| 2004-09-16 | 654,000 | 662,000 | 647,000 | 649,000 | 19,357 | 2,163.33 |
| 2004-09-15 | 660,000 | 669,000 | 650,000 | 652,000 | 27,677 | 2,173.33 |
| 2004-09-14 | 660,000 | 664,000 | 655,000 | 659,000 | 17,791 | 2,196.67 |
| 2004-09-13 | 663,000 | 665,000 | 650,000 | 657,000 | 23,301 | 2,190 |
| 2004-09-10 | 666,000 | 667,000 | 653,000 | 661,000 | 38,627 | 2,203.33 |
| 2004-09-09 | 669,000 | 672,000 | 661,000 | 665,000 | 17,518 | 2,216.67 |
| 2004-09-08 | 670,000 | 675,000 | 668,000 | 671,000 | 25,105 | 2,236.67 |
| 2004-09-07 | 657,000 | 667,000 | 655,000 | 667,000 | 27,053 | 2,223.33 |
| 2004-09-06 | 650,000 | 657,000 | 646,000 | 653,000 | 16,219 | 2,176.67 |
| 2004-09-03 | 663,000 | 665,000 | 647,000 | 648,000 | 23,547 | 2,160 |
| 2004-09-02 | 669,000 | 672,000 | 661,000 | 662,000 | 23,588 | 2,206.67 |
| 2004-09-01 | 659,000 | 668,000 | 657,000 | 664,000 | 26,933 | 2,213.33 |
| 2004-08-31 | 655,000 | 666,000 | 646,000 | 661,000 | 35,565 | 2,203.33 |
| 2004-08-30 | 655,000 | 670,000 | 653,000 | 663,000 | 50,066 | 2,210 |
| 2004-08-27 | 638,000 | 659,000 | 632,000 | 654,000 | 66,028 | 2,180 |
| 2004-08-26 | 630,000 | 636,000 | 628,000 | 630,000 | 46,132 | 2,100 |
| 2004-08-25 | 609,000 | 630,000 | 605,000 | 624,000 | 92,471 | 2,080 |
| 2004-08-24 | 637,000 | 638,000 | 624,000 | 629,000 | 16,558 | 2,096.67 |
| 2004-08-23 | 635,000 | 643,000 | 630,000 | 630,000 | 14,082 | 2,100 |
| 2004-08-20 | 630,000 | 637,000 | 624,000 | 637,000 | 24,241 | 2,123.33 |
| 2004-08-19 | 628,000 | 633,000 | 621,000 | 630,000 | 25,150 | 2,100 |
| 2004-08-18 | 619,000 | 623,000 | 609,000 | 618,000 | 23,401 | 2,060 |
| 2004-08-17 | 617,000 | 625,000 | 613,000 | 613,000 | 25,853 | 2,043.33 |
| 2004-08-16 | 619,000 | 620,000 | 599,000 | 607,000 | 32,845 | 2,023.33 |
| 2004-08-13 | 629,000 | 629,000 | 619,000 | 619,000 | 29,238 | 2,063.33 |
| 2004-08-12 | 635,000 | 651,000 | 629,000 | 631,000 | 38,282 | 2,103.33 |
| 2004-08-11 | 649,000 | 658,000 | 637,000 | 645,000 | 45,378 | 2,150 |
| 2004-08-10 | 624,000 | 645,000 | 621,000 | 637,000 | 32,293 | 2,123.33 |
| 2004-08-09 | 617,000 | 627,000 | 612,000 | 626,000 | 33,400 | 2,086.67 |
| 2004-08-06 | 637,000 | 650,000 | 629,000 | 635,000 | 33,681 | 2,116.67 |
| 2004-08-05 | 661,000 | 666,000 | 650,000 | 657,000 | 30,615 | 2,190 |
| 2004-08-04 | 642,000 | 682,000 | 631,000 | 665,000 | 80,977 | 2,216.67 |
| 2004-08-03 | 650,000 | 655,000 | 631,000 | 638,000 | 38,887 | 2,126.67 |
| 2004-08-02 | 661,000 | 662,000 | 648,000 | 653,000 | 39,886 | 2,176.67 |
| 2004-07-30 | 690,000 | 690,000 | 663,000 | 671,000 | 47,326 | 2,236.67 |
| 2004-07-29 | 680,000 | 682,000 | 666,000 | 670,000 | 22,981 | 2,233.33 |
| 2004-07-28 | 692,000 | 692,000 | 675,000 | 689,000 | 20,504 | 2,296.67 |
| 2004-07-27 | 695,000 | 699,000 | 682,000 | 682,000 | 23,816 | 2,273.33 |
| 2004-07-26 | 700,000 | 705,000 | 691,000 | 693,000 | 26,362 | 2,310 |
| 2004-07-23 | 731,000 | 733,000 | 709,000 | 713,000 | 28,550 | 2,376.67 |
| 2004-07-22 | 722,000 | 736,000 | 721,000 | 733,000 | 18,486 | 2,443.33 |
| 2004-07-21 | 736,000 | 739,000 | 728,000 | 732,000 | 21,372 | 2,440 |
| 2004-07-20 | 718,000 | 736,000 | 711,000 | 728,000 | 33,298 | 2,426.67 |
| 2004-07-16 | 717,000 | 736,000 | 706,000 | 719,000 | 40,396 | 2,396.67 |
| 2004-07-15 | 725,000 | 731,000 | 706,000 | 726,000 | 54,799 | 2,420 |
| 2004-07-14 | 744,000 | 750,000 | 716,000 | 724,000 | 91,918 | 2,413.33 |
| 2004-07-13 | 700,000 | 720,000 | 699,000 | 714,000 | 40,092 | 2,380 |
| 2004-07-12 | 707,000 | 708,000 | 686,000 | 702,000 | 47,632 | 2,340 |
| 2004-07-09 | 654,000 | 680,000 | 654,000 | 680,000 | 54,649 | 2,266.67 |
| 2004-07-08 | 675,000 | 678,000 | 652,000 | 652,000 | 45,893 | 2,173.33 |
| 2004-07-07 | 661,000 | 681,000 | 657,000 | 674,000 | 46,062 | 2,246.67 |
| 2004-07-06 | 690,000 | 690,000 | 671,000 | 681,000 | 39,183 | 2,270 |
| 2004-07-05 | 691,000 | 693,000 | 680,000 | 690,000 | 47,538 | 2,300 |
| 2004-07-02 | 702,000 | 706,000 | 694,000 | 701,000 | 52,513 | 2,336.67 |
| 2004-07-01 | 741,000 | 746,000 | 716,000 | 719,000 | 51,218 | 2,396.67 |
| 2004-06-30 | 741,000 | 752,000 | 739,000 | 748,000 | 26,916 | 2,493.33 |
| 2004-06-29 | 750,000 | 752,000 | 737,000 | 740,000 | 37,480 | 2,466.67 |
| 2004-06-28 | 724,000 | 747,000 | 721,000 | 746,000 | 35,592 | 2,486.67 |
| 2004-06-25 | 712,000 | 724,000 | 702,000 | 719,000 | 49,363 | 2,396.67 |
| 2004-06-24 | 722,000 | 724,000 | 708,000 | 718,000 | 51,372 | 2,393.33 |
| 2004-06-23 | 735,000 | 737,000 | 701,000 | 712,000 | 55,476 | 2,373.33 |
| 2004-06-22 | 745,000 | 753,000 | 730,000 | 735,000 | 32,073 | 2,450 |
| 2004-06-21 | 760,000 | 764,000 | 745,000 | 748,000 | 42,690 | 2,493.33 |
| 2004-06-18 | 773,000 | 773,000 | 750,000 | 761,000 | 30,674 | 2,536.67 |
| 2004-06-17 | 768,000 | 776,000 | 763,000 | 775,000 | 36,540 | 2,583.33 |
| 2004-06-16 | 770,000 | 771,000 | 754,000 | 762,000 | 29,450 | 2,540 |
| 2004-06-15 | 769,000 | 769,000 | 751,000 | 758,000 | 30,614 | 2,526.67 |
| 2004-06-14 | 774,000 | 781,000 | 762,000 | 769,000 | 29,318 | 2,563.33 |
| 2004-06-11 | 767,000 | 794,000 | 767,000 | 780,000 | 50,863 | 2,600 |
| 2004-06-10 | 772,000 | 778,000 | 764,000 | 774,000 | 27,412 | 2,580 |
| 2004-06-09 | 782,000 | 785,000 | 768,000 | 770,000 | 26,674 | 2,566.67 |
| 2004-06-08 | 795,000 | 800,000 | 786,000 | 789,000 | 38,163 | 2,630 |
| 2004-06-07 | 758,000 | 782,000 | 756,000 | 782,000 | 51,084 | 2,606.67 |
| 2004-06-04 | 760,000 | 767,000 | 735,000 | 743,000 | 40,611 | 2,476.67 |
| 2004-06-03 | 779,000 | 787,000 | 757,000 | 764,000 | 35,847 | 2,546.67 |
| 2004-06-02 | 785,000 | 790,000 | 773,000 | 778,000 | 25,900 | 2,593.33 |
| 2004-06-01 | 783,000 | 797,000 | 782,000 | 794,000 | 20,761 | 2,646.67 |
| 2004-05-31 | 789,000 | 794,000 | 776,000 | 788,000 | 27,418 | 2,626.67 |
| 2004-05-28 | 790,000 | 798,000 | 782,000 | 792,000 | 30,761 | 2,640 |
| 2004-05-27 | 778,000 | 793,000 | 765,000 | 776,000 | 31,248 | 2,586.67 |
| 2004-05-26 | 802,000 | 808,000 | 770,000 | 780,000 | 39,421 | 2,600 |
| 2004-05-25 | 808,000 | 810,000 | 792,000 | 792,000 | 49,407 | 2,640 |
| 2004-05-24 | 805,000 | 822,000 | 801,000 | 812,000 | 63,692 | 2,706.67 |
| 2004-05-21 | 782,000 | 798,000 | 781,000 | 795,000 | 29,835 | 2,650 |
| 2004-05-20 | 780,000 | 804,000 | 762,000 | 772,000 | 57,120 | 2,573.33 |
| 2004-05-19 | 759,000 | 779,000 | 752,000 | 779,000 | 53,581 | 2,596.67 |
| 2004-05-18 | 698,000 | 737,000 | 696,000 | 736,000 | 52,650 | 2,453.33 |
| 2004-05-17 | 693,000 | 700,000 | 671,000 | 688,000 | 68,792 | 2,293.33 |
| 2004-05-14 | 736,000 | 740,000 | 707,000 | 713,000 | 30,932 | 2,376.67 |
| 2004-05-13 | 747,000 | 755,000 | 727,000 | 729,000 | 28,229 | 2,430 |
| 2004-05-12 | 748,000 | 753,000 | 736,000 | 750,000 | 35,812 | 2,500 |
| 2004-05-11 | 715,000 | 757,000 | 712,000 | 722,000 | 52,546 | 2,406.67 |
| 2004-05-10 | 772,000 | 773,000 | 712,000 | 721,000 | 102,033 | 2,403.33 |
| 2004-05-07 | 803,000 | 810,000 | 783,000 | 792,000 | 64,895 | 2,640 |
| 2004-05-06 | 844,000 | 853,000 | 804,000 | 813,000 | 74,018 | 2,710 |
| 2004-04-30 | 798,000 | 837,000 | 790,000 | 834,000 | 68,383 | 2,780 |
| 2004-04-28 | 800,000 | 814,000 | 794,000 | 814,000 | 51,933 | 2,713.33 |
| 2004-04-27 | 774,000 | 781,000 | 764,000 | 774,000 | 25,190 | 2,580 |
| 2004-04-26 | 744,000 | 780,000 | 744,000 | 771,000 | 32,780 | 2,570 |
| 2004-04-23 | 772,000 | 775,000 | 748,000 | 764,000 | 44,349 | 2,546.67 |
| 2004-04-22 | 809,000 | 811,000 | 777,000 | 781,000 | 39,020 | 2,603.33 |
| 2004-04-21 | 770,000 | 801,000 | 766,000 | 795,000 | 33,641 | 2,650 |
| 2004-04-20 | 765,000 | 787,000 | 752,000 | 778,000 | 49,336 | 2,593.33 |
| 2004-04-19 | 750,000 | 766,000 | 717,000 | 757,000 | 74,415 | 2,523.33 |
| 2004-04-16 | 808,000 | 822,000 | 776,000 | 780,000 | 61,431 | 2,600 |
| 2004-04-15 | 849,000 | 850,000 | 815,000 | 818,000 | 36,593 | 2,726.67 |
| 2004-04-14 | 830,000 | 854,000 | 826,000 | 843,000 | 53,894 | 2,810 |
| 2004-04-13 | 826,000 | 834,000 | 820,000 | 832,000 | 50,414 | 2,773.33 |
| 2004-04-12 | 793,000 | 816,000 | 793,000 | 812,000 | 36,451 | 2,706.67 |
| 2004-04-09 | 793,000 | 800,000 | 778,000 | 787,000 | 39,240 | 2,623.33 |
| 2004-04-08 | 808,000 | 820,000 | 804,000 | 806,000 | 37,859 | 2,686.67 |
| 2004-04-07 | 798,000 | 827,000 | 797,000 | 805,000 | 88,282 | 2,683.33 |
| 2004-04-06 | 780,000 | 808,000 | 774,000 | 808,000 | 89,866 | 2,693.33 |
| 2004-04-05 | 777,000 | 781,000 | 771,000 | 776,000 | 26,107 | 2,586.67 |
| 2004-04-02 | 770,000 | 780,000 | 763,000 | 777,000 | 39,355 | 2,590 |
| 2004-04-01 | 779,000 | 783,000 | 764,000 | 774,000 | 55,766 | 2,580 |
| 2004-03-31 | 750,000 | 771,000 | 742,000 | 770,000 | 57,434 | 2,566.67 |
| 2004-03-30 | 765,000 | 771,000 | 742,000 | 750,000 | 37,528 | 2,500 |
| 2004-03-29 | 776,000 | 780,000 | 750,000 | 762,000 | 54,141 | 2,540 |
| 2004-03-26 | 767,000 | 774,000 | 753,000 | 770,000 | 52,847 | 2,566.67 |
| 2004-03-25 | 760,000 | 763,000 | 745,000 | 757,000 | 49,586 | 2,523.33 |
| 2004-03-24 | 728,000 | 752,000 | 725,000 | 752,000 | 85,282 | 2,506.67 |
| 2004-03-23 | 693,000 | 721,000 | 688,000 | 718,000 | 56,819 | 2,393.33 |
| 2004-03-22 | 704,000 | 720,000 | 699,000 | 702,000 | 43,611 | 2,340 |
| 2004-03-19 | 715,000 | 717,000 | 707,000 | 709,000 | 51,507 | 2,363.33 |
| 2004-03-18 | 730,000 | 741,000 | 715,000 | 722,000 | 72,725 | 2,406.67 |
| 2004-03-17 | 722,000 | 724,000 | 712,000 | 718,000 | 40,351 | 2,393.33 |
| 2004-03-16 | 704,000 | 727,000 | 701,000 | 702,000 | 66,418 | 2,340 |
| 2004-03-15 | 685,000 | 711,000 | 682,000 | 708,000 | 81,100 | 2,360 |
| 2004-03-12 | 690,000 | 698,000 | 665,000 | 673,000 | 80,612 | 2,243.33 |
| 2004-03-11 | 680,000 | 704,000 | 677,000 | 700,000 | 107,276 | 2,333.33 |
| 2004-03-10 | 674,000 | 692,000 | 666,000 | 686,000 | 115,066 | 2,286.67 |
| 2004-03-09 | 642,000 | 665,000 | 641,000 | 665,000 | 47,046 | 2,216.67 |
| 2004-03-08 | 663,000 | 664,000 | 644,000 | 651,000 | 38,110 | 2,170 |
| 2004-03-05 | 664,000 | 664,000 | 629,000 | 653,000 | 76,509 | 2,176.67 |
| 2004-03-04 | 649,000 | 661,000 | 643,000 | 659,000 | 49,002 | 2,196.67 |
| 2004-03-03 | 640,000 | 653,000 | 637,000 | 648,000 | 83,683 | 2,160 |
| 2004-03-02 | 635,000 | 641,000 | 624,000 | 639,000 | 80,069 | 2,130 |
| 2004-03-01 | 624,000 | 627,000 | 616,000 | 627,000 | 82,365 | 2,090 |
| 2004-02-27 | 597,000 | 608,000 | 595,000 | 608,000 | 77,636 | 2,026.67 |
| 2004-02-26 | 580,000 | 590,000 | 576,000 | 590,000 | 42,487 | 1,966.67 |
| 2004-02-25 | 577,000 | 581,000 | 567,000 | 570,000 | 24,158 | 1,900 |
| 2004-02-24 | 586,000 | 588,000 | 570,000 | 576,000 | 26,819 | 1,920 |
| 2004-02-23 | 586,000 | 595,000 | 582,000 | 588,000 | 23,597 | 1,960 |
| 2004-02-20 | 586,000 | 590,000 | 582,000 | 590,000 | 19,872 | 1,966.67 |
| 2004-02-19 | 598,000 | 600,000 | 585,000 | 586,000 | 39,546 | 1,953.33 |
| 2004-02-18 | 599,000 | 604,000 | 587,000 | 591,000 | 82,316 | 1,970 |
| 2004-02-17 | 588,000 | 597,000 | 578,000 | 596,000 | 48,579 | 1,986.67 |
| 2004-02-16 | 590,000 | 597,000 | 585,000 | 593,000 | 69,284 | 1,976.67 |
| 2004-02-13 | 579,000 | 587,000 | 570,000 | 585,000 | 70,439 | 1,950 |
| 2004-02-12 | 573,000 | 583,000 | 572,000 | 577,000 | 64,930 | 1,923.33 |
| 2004-02-10 | 550,000 | 569,000 | 548,000 | 568,000 | 61,813 | 1,893.33 |
| 2004-02-09 | 550,000 | 561,000 | 541,000 | 545,000 | 75,509 | 1,816.67 |
| 2004-02-06 | 539,000 | 544,000 | 530,000 | 540,000 | 35,117 | 1,800 |
| 2004-02-05 | 519,000 | 538,000 | 516,000 | 529,000 | 54,930 | 1,763.33 |
| 2004-02-04 | 542,000 | 546,000 | 523,000 | 523,000 | 53,287 | 1,743.33 |
| 2004-02-03 | 558,000 | 560,000 | 546,000 | 550,000 | 31,312 | 1,833.33 |
| 2004-02-02 | 570,000 | 573,000 | 556,000 | 558,000 | 26,988 | 1,860 |
| 2004-01-30 | 577,000 | 579,000 | 566,000 | 570,000 | 26,783 | 1,900 |
| 2004-01-29 | 570,000 | 581,000 | 569,000 | 575,000 | 37,179 | 1,916.67 |
| 2004-01-28 | 571,000 | 581,000 | 569,000 | 577,000 | 29,820 | 1,923.33 |
| 2004-01-27 | 581,000 | 582,000 | 575,000 | 575,000 | 34,570 | 1,916.67 |
| 2004-01-26 | 555,000 | 573,000 | 553,000 | 571,000 | 106,057 | 1,903.33 |
| 2004-01-23 | 581,000 | 586,000 | 575,000 | 585,000 | 63,712 | 1,950 |
| 2004-01-22 | 573,000 | 574,000 | 568,000 | 571,000 | 37,723 | 1,903.33 |
| 2004-01-21 | 568,000 | 576,000 | 562,000 | 565,000 | 36,454 | 1,883.33 |
| 2004-01-20 | 578,000 | 585,000 | 567,000 | 568,000 | 64,727 | 1,893.33 |
| 2004-01-19 | 571,000 | 578,000 | 568,000 | 578,000 | 74,831 | 1,926.67 |
| 2004-01-16 | 553,000 | 563,000 | 549,000 | 563,000 | 71,340 | 1,876.67 |
| 2004-01-15 | 555,000 | 561,000 | 547,000 | 548,000 | 37,214 | 1,826.67 |
| 2004-01-14 | 540,000 | 552,000 | 535,000 | 551,000 | 29,348 | 1,836.67 |
| 2004-01-13 | 546,000 | 551,000 | 535,000 | 542,000 | 37,951 | 1,806.67 |
| 2004-01-09 | 559,000 | 561,000 | 533,000 | 546,000 | 58,724 | 1,820 |
| 2004-01-08 | 549,000 | 566,000 | 546,000 | 554,000 | 59,432 | 1,846.67 |
| 2004-01-07 | 552,000 | 559,000 | 541,000 | 549,000 | 52,457 | 1,830 |
| 2004-01-06 | 576,000 | 580,000 | 551,000 | 557,000 | 77,929 | 1,856.67 |
| 2004-01-05 | 591,000 | 592,000 | 575,000 | 576,000 | 53,579 | 1,920 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2009-01-05]1株→100株
