8411 (株)みずほ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 | 511,000 | 517,000 | 508,000 | 516,000 | 68,075 | 5,160 |
| 2004-12-29 | 509,000 | 515,000 | 505,000 | 509,000 | 192,742 | 5,090 |
| 2004-12-28 | 490,000 | 507,000 | 489,000 | 507,000 | 151,952 | 5,070 |
| 2004-12-27 | 492,000 | 494,000 | 486,000 | 492,000 | 112,537 | 4,920 |
| 2004-12-24 | 487,000 | 496,000 | 485,000 | 489,000 | 136,973 | 4,890 |
| 2004-12-22 | 483,000 | 484,000 | 478,000 | 483,000 | 131,533 | 4,830 |
| 2004-12-21 | 469,000 | 479,000 | 469,000 | 478,000 | 116,965 | 4,780 |
| 2004-12-20 | 462,000 | 467,000 | 459,000 | 466,000 | 65,463 | 4,660 |
| 2004-12-17 | 459,000 | 464,000 | 457,000 | 460,000 | 76,003 | 4,600 |
| 2004-12-16 | 452,000 | 461,000 | 450,000 | 459,000 | 59,531 | 4,590 |
| 2004-12-15 | 454,000 | 456,000 | 452,000 | 453,000 | 40,861 | 4,530 |
| 2004-12-14 | 450,000 | 452,000 | 446,000 | 452,000 | 28,973 | 4,520 |
| 2004-12-13 | 444,000 | 451,000 | 442,000 | 447,000 | 49,471 | 4,470 |
| 2004-12-10 | 448,000 | 450,000 | 441,000 | 441,000 | 71,106 | 4,410 |
| 2004-12-09 | 463,000 | 463,000 | 442,000 | 447,000 | 98,536 | 4,470 |
| 2004-12-08 | 450,000 | 458,000 | 449,000 | 458,000 | 53,352 | 4,580 |
| 2004-12-07 | 460,000 | 464,000 | 455,000 | 455,000 | 82,206 | 4,550 |
| 2004-12-06 | 460,000 | 462,000 | 457,000 | 459,000 | 52,887 | 4,590 |
| 2004-12-03 | 457,000 | 459,000 | 453,000 | 457,000 | 52,972 | 4,570 |
| 2004-12-02 | 459,000 | 460,000 | 454,000 | 456,000 | 93,356 | 4,560 |
| 2004-12-01 | 448,000 | 454,000 | 443,000 | 452,000 | 74,785 | 4,520 |
| 2004-11-30 | 449,000 | 452,000 | 444,000 | 448,000 | 62,649 | 4,480 |
| 2004-11-29 | 445,000 | 453,000 | 444,000 | 452,000 | 54,468 | 4,520 |
| 2004-11-26 | 444,000 | 450,000 | 440,000 | 445,000 | 60,544 | 4,450 |
| 2004-11-25 | 442,000 | 445,000 | 437,000 | 440,000 | 41,675 | 4,400 |
| 2004-11-24 | 443,000 | 445,000 | 439,000 | 443,000 | 58,756 | 4,430 |
| 2004-11-22 | 440,000 | 441,000 | 433,000 | 438,000 | 88,271 | 4,380 |
| 2004-11-19 | 450,000 | 455,000 | 444,000 | 446,000 | 61,675 | 4,460 |
| 2004-11-18 | 454,000 | 458,000 | 446,000 | 448,000 | 146,436 | 4,480 |
| 2004-11-17 | 448,000 | 452,000 | 445,000 | 449,000 | 88,700 | 4,490 |
| 2004-11-16 | 445,000 | 453,000 | 442,000 | 449,000 | 220,137 | 4,490 |
| 2004-11-15 | 435,000 | 443,000 | 433,000 | 443,000 | 150,420 | 4,430 |
| 2004-11-12 | 419,000 | 428,000 | 418,000 | 425,000 | 73,926 | 4,250 |
| 2004-11-11 | 421,000 | 426,000 | 417,000 | 418,000 | 41,775 | 4,180 |
| 2004-11-10 | 419,000 | 422,000 | 418,000 | 420,000 | 34,310 | 4,200 |
| 2004-11-09 | 421,000 | 422,000 | 414,000 | 418,000 | 46,309 | 4,180 |
| 2004-11-08 | 430,000 | 432,000 | 419,000 | 422,000 | 54,745 | 4,220 |
| 2004-11-05 | 428,000 | 432,000 | 424,000 | 428,000 | 68,522 | 4,280 |
| 2004-11-04 | 428,000 | 431,000 | 424,000 | 425,000 | 119,461 | 4,250 |
| 2004-11-02 | 417,000 | 419,000 | 414,000 | 418,000 | 112,786 | 4,180 |
| 2004-11-01 | 405,000 | 407,000 | 400,000 | 402,000 | 39,365 | 4,020 |
| 2004-10-29 | 413,000 | 414,000 | 406,000 | 409,000 | 50,895 | 4,090 |
| 2004-10-28 | 409,000 | 415,000 | 408,000 | 411,000 | 90,630 | 4,110 |
| 2004-10-27 | 410,000 | 414,000 | 401,000 | 401,000 | 80,841 | 4,010 |
| 2004-10-26 | 400,000 | 410,000 | 397,000 | 406,000 | 97,991 | 4,060 |
| 2004-10-25 | 393,000 | 402,000 | 391,000 | 398,000 | 74,825 | 3,980 |
| 2004-10-22 | 408,000 | 410,000 | 402,000 | 402,000 | 91,836 | 4,020 |
| 2004-10-21 | 411,000 | 413,000 | 404,000 | 405,000 | 75,529 | 4,050 |
| 2004-10-20 | 418,000 | 418,000 | 410,000 | 413,000 | 58,250 | 4,130 |
| 2004-10-19 | 421,000 | 424,000 | 418,000 | 421,000 | 32,111 | 4,210 |
| 2004-10-18 | 426,000 | 429,000 | 418,000 | 420,000 | 49,672 | 4,200 |
| 2004-10-15 | 429,000 | 431,000 | 422,000 | 426,000 | 84,339 | 4,260 |
| 2004-10-14 | 439,000 | 442,000 | 434,000 | 434,000 | 57,666 | 4,340 |
| 2004-10-13 | 435,000 | 439,000 | 433,000 | 435,000 | 39,282 | 4,350 |
| 2004-10-12 | 430,000 | 437,000 | 430,000 | 431,000 | 37,833 | 4,310 |
| 2004-10-08 | 432,000 | 436,000 | 431,000 | 435,000 | 32,029 | 4,350 |
| 2004-10-07 | 443,000 | 444,000 | 432,000 | 437,000 | 63,621 | 4,370 |
| 2004-10-06 | 425,000 | 441,000 | 424,000 | 438,000 | 59,195 | 4,380 |
| 2004-10-05 | 436,000 | 439,000 | 429,000 | 432,000 | 66,970 | 4,320 |
| 2004-10-04 | 440,000 | 443,000 | 436,000 | 440,000 | 85,113 | 4,400 |
| 2004-10-01 | 419,000 | 432,000 | 418,000 | 432,000 | 100,166 | 4,320 |
| 2004-09-30 | 414,000 | 417,000 | 412,000 | 414,000 | 46,186 | 4,140 |
| 2004-09-29 | 415,000 | 415,000 | 407,000 | 409,000 | 59,140 | 4,090 |
| 2004-09-28 | 404,000 | 414,000 | 400,000 | 412,000 | 68,995 | 4,120 |
| 2004-09-27 | 410,000 | 413,000 | 405,000 | 409,000 | 42,047 | 4,090 |
| 2004-09-24 | 413,000 | 417,000 | 411,000 | 417,000 | 42,152 | 4,170 |
| 2004-09-22 | 425,000 | 426,000 | 416,000 | 420,000 | 36,658 | 4,200 |
| 2004-09-21 | 425,000 | 429,000 | 420,000 | 422,000 | 37,163 | 4,220 |
| 2004-09-17 | 433,000 | 435,000 | 424,000 | 426,000 | 42,993 | 4,260 |
| 2004-09-16 | 433,000 | 436,000 | 432,000 | 433,000 | 29,554 | 4,330 |
| 2004-09-15 | 439,000 | 443,000 | 436,000 | 438,000 | 38,208 | 4,380 |
| 2004-09-14 | 445,000 | 446,000 | 439,000 | 440,000 | 28,853 | 4,400 |
| 2004-09-13 | 446,000 | 447,000 | 442,000 | 444,000 | 32,093 | 4,440 |
| 2004-09-10 | 447,000 | 448,000 | 437,000 | 445,000 | 76,191 | 4,450 |
| 2004-09-09 | 457,000 | 458,000 | 451,000 | 452,000 | 43,661 | 4,520 |
| 2004-09-08 | 459,000 | 460,000 | 455,000 | 457,000 | 74,485 | 4,570 |
| 2004-09-07 | 455,000 | 462,000 | 452,000 | 455,000 | 107,213 | 4,550 |
| 2004-09-06 | 447,000 | 453,000 | 444,000 | 451,000 | 38,180 | 4,510 |
| 2004-09-03 | 449,000 | 450,000 | 443,000 | 446,000 | 42,409 | 4,460 |
| 2004-09-02 | 451,000 | 452,000 | 445,000 | 446,000 | 44,225 | 4,460 |
| 2004-09-01 | 443,000 | 453,000 | 442,000 | 450,000 | 94,535 | 4,500 |
| 2004-08-31 | 439,000 | 442,000 | 434,000 | 442,000 | 76,966 | 4,420 |
| 2004-08-30 | 434,000 | 447,000 | 431,000 | 444,000 | 141,948 | 4,440 |
| 2004-08-27 | 418,000 | 427,000 | 416,000 | 425,000 | 48,092 | 4,250 |
| 2004-08-26 | 421,000 | 425,000 | 415,000 | 418,000 | 61,456 | 4,180 |
| 2004-08-25 | 410,000 | 418,000 | 408,000 | 414,000 | 43,617 | 4,140 |
| 2004-08-24 | 413,000 | 415,000 | 408,000 | 413,000 | 24,813 | 4,130 |
| 2004-08-23 | 422,000 | 424,000 | 411,000 | 411,000 | 45,262 | 4,110 |
| 2004-08-20 | 413,000 | 419,000 | 411,000 | 418,000 | 41,277 | 4,180 |
| 2004-08-19 | 413,000 | 418,000 | 410,000 | 415,000 | 41,306 | 4,150 |
| 2004-08-18 | 412,000 | 413,000 | 402,000 | 409,000 | 32,147 | 4,090 |
| 2004-08-17 | 410,000 | 416,000 | 406,000 | 407,000 | 51,567 | 4,070 |
| 2004-08-16 | 410,000 | 411,000 | 397,000 | 402,000 | 57,025 | 4,020 |
| 2004-08-13 | 416,000 | 418,000 | 410,000 | 413,000 | 44,025 | 4,130 |
| 2004-08-12 | 427,000 | 431,000 | 419,000 | 423,000 | 32,901 | 4,230 |
| 2004-08-11 | 429,000 | 433,000 | 425,000 | 427,000 | 58,105 | 4,270 |
| 2004-08-10 | 412,000 | 427,000 | 412,000 | 422,000 | 65,348 | 4,220 |
| 2004-08-09 | 407,000 | 416,000 | 406,000 | 414,000 | 72,293 | 4,140 |
| 2004-08-06 | 417,000 | 424,000 | 412,000 | 417,000 | 72,345 | 4,170 |
| 2004-08-05 | 424,000 | 434,000 | 416,000 | 427,000 | 100,276 | 4,270 |
| 2004-08-04 | 426,000 | 432,000 | 412,000 | 421,000 | 97,245 | 4,210 |
| 2004-08-03 | 428,000 | 437,000 | 423,000 | 427,000 | 67,488 | 4,270 |
| 2004-08-02 | 423,000 | 439,000 | 419,000 | 426,000 | 141,000 | 4,260 |
| 2004-07-30 | 418,000 | 422,000 | 410,000 | 422,000 | 71,616 | 4,220 |
| 2004-07-29 | 421,000 | 424,000 | 409,000 | 410,000 | 60,870 | 4,100 |
| 2004-07-28 | 426,000 | 428,000 | 415,000 | 426,000 | 56,621 | 4,260 |
| 2004-07-27 | 430,000 | 434,000 | 421,000 | 424,000 | 53,974 | 4,240 |
| 2004-07-26 | 431,000 | 435,000 | 425,000 | 429,000 | 51,486 | 4,290 |
| 2004-07-23 | 439,000 | 441,000 | 435,000 | 435,000 | 37,838 | 4,350 |
| 2004-07-22 | 435,000 | 442,000 | 434,000 | 440,000 | 41,840 | 4,400 |
| 2004-07-21 | 444,000 | 444,000 | 437,000 | 441,000 | 51,709 | 4,410 |
| 2004-07-20 | 441,000 | 448,000 | 436,000 | 439,000 | 55,539 | 4,390 |
| 2004-07-16 | 444,000 | 453,000 | 438,000 | 445,000 | 84,079 | 4,450 |
| 2004-07-15 | 455,000 | 459,000 | 438,000 | 443,000 | 137,052 | 4,430 |
| 2004-07-14 | 478,000 | 488,000 | 459,000 | 460,000 | 264,562 | 4,600 |
| 2004-07-13 | 454,000 | 466,000 | 452,000 | 463,000 | 60,811 | 4,630 |
| 2004-07-12 | 468,000 | 469,000 | 453,000 | 457,000 | 79,080 | 4,570 |
| 2004-07-09 | 437,000 | 456,000 | 436,000 | 453,000 | 139,653 | 4,530 |
| 2004-07-08 | 441,000 | 446,000 | 433,000 | 435,000 | 80,086 | 4,350 |
| 2004-07-07 | 437,000 | 449,000 | 434,000 | 440,000 | 131,666 | 4,400 |
| 2004-07-06 | 459,000 | 461,000 | 446,000 | 447,000 | 81,533 | 4,470 |
| 2004-07-05 | 466,000 | 469,000 | 457,000 | 460,000 | 72,485 | 4,600 |
| 2004-07-02 | 465,000 | 474,000 | 464,000 | 474,000 | 80,021 | 4,740 |
| 2004-07-01 | 497,000 | 498,000 | 477,000 | 480,000 | 117,954 | 4,800 |
| 2004-06-30 | 490,000 | 499,000 | 490,000 | 495,000 | 110,851 | 4,950 |
| 2004-06-29 | 488,000 | 495,000 | 482,000 | 493,000 | 195,839 | 4,930 |
| 2004-06-28 | 465,000 | 483,000 | 464,000 | 483,000 | 192,358 | 4,830 |
| 2004-06-25 | 445,000 | 460,000 | 434,000 | 458,000 | 108,863 | 4,580 |
| 2004-06-24 | 439,000 | 448,000 | 436,000 | 444,000 | 140,242 | 4,440 |
| 2004-06-23 | 445,000 | 446,000 | 430,000 | 430,000 | 86,085 | 4,300 |
| 2004-06-22 | 454,000 | 457,000 | 445,000 | 448,000 | 51,961 | 4,480 |
| 2004-06-21 | 454,000 | 463,000 | 450,000 | 456,000 | 68,072 | 4,560 |
| 2004-06-18 | 463,000 | 463,000 | 454,000 | 457,000 | 53,921 | 4,570 |
| 2004-06-17 | 467,000 | 468,000 | 460,000 | 463,000 | 34,206 | 4,630 |
| 2004-06-16 | 468,000 | 468,000 | 461,000 | 464,000 | 57,815 | 4,640 |
| 2004-06-15 | 462,000 | 464,000 | 454,000 | 460,000 | 58,807 | 4,600 |
| 2004-06-14 | 468,000 | 473,000 | 462,000 | 465,000 | 55,695 | 4,650 |
| 2004-06-11 | 465,000 | 478,000 | 462,000 | 468,000 | 115,731 | 4,680 |
| 2004-06-10 | 454,000 | 467,000 | 449,000 | 463,000 | 95,241 | 4,630 |
| 2004-06-09 | 466,000 | 468,000 | 456,000 | 459,000 | 57,983 | 4,590 |
| 2004-06-08 | 476,000 | 478,000 | 465,000 | 469,000 | 104,436 | 4,690 |
| 2004-06-07 | 455,000 | 470,000 | 454,000 | 469,000 | 119,326 | 4,690 |
| 2004-06-04 | 459,000 | 463,000 | 442,000 | 449,000 | 113,117 | 4,490 |
| 2004-06-03 | 470,000 | 473,000 | 455,000 | 459,000 | 94,747 | 4,590 |
| 2004-06-02 | 470,000 | 474,000 | 464,000 | 467,000 | 97,025 | 4,670 |
| 2004-06-01 | 470,000 | 481,000 | 466,000 | 475,000 | 90,170 | 4,750 |
| 2004-05-31 | 471,000 | 474,000 | 462,000 | 473,000 | 86,861 | 4,730 |
| 2004-05-28 | 466,000 | 476,000 | 463,000 | 476,000 | 131,408 | 4,760 |
| 2004-05-27 | 462,000 | 471,000 | 453,000 | 460,000 | 108,136 | 4,600 |
| 2004-05-26 | 476,000 | 479,000 | 457,000 | 460,000 | 121,469 | 4,600 |
| 2004-05-25 | 471,000 | 480,000 | 466,000 | 466,000 | 156,749 | 4,660 |
| 2004-05-24 | 480,000 | 494,000 | 479,000 | 481,000 | 218,183 | 4,810 |
| 2004-05-21 | 468,000 | 476,000 | 464,000 | 475,000 | 120,961 | 4,750 |
| 2004-05-20 | 463,000 | 476,000 | 450,000 | 455,000 | 193,748 | 4,550 |
| 2004-05-19 | 449,000 | 463,000 | 447,000 | 460,000 | 176,844 | 4,600 |
| 2004-05-18 | 411,000 | 440,000 | 410,000 | 439,000 | 216,296 | 4,390 |
| 2004-05-17 | 414,000 | 422,000 | 396,000 | 407,000 | 241,675 | 4,070 |
| 2004-05-14 | 456,000 | 460,000 | 433,000 | 434,000 | 157,997 | 4,340 |
| 2004-05-13 | 466,000 | 471,000 | 453,000 | 454,000 | 125,819 | 4,540 |
| 2004-05-12 | 462,000 | 469,000 | 457,000 | 467,000 | 128,806 | 4,670 |
| 2004-05-11 | 443,000 | 468,000 | 437,000 | 447,000 | 188,510 | 4,470 |
| 2004-05-10 | 479,000 | 483,000 | 444,000 | 448,000 | 238,957 | 4,480 |
| 2004-05-07 | 487,000 | 508,000 | 481,000 | 494,000 | 164,613 | 4,940 |
| 2004-05-06 | 532,000 | 535,000 | 497,000 | 497,000 | 222,937 | 4,970 |
| 2004-04-30 | 504,000 | 523,000 | 503,000 | 522,000 | 131,606 | 5,220 |
| 2004-04-28 | 518,000 | 529,000 | 512,000 | 528,000 | 236,640 | 5,280 |
| 2004-04-27 | 501,000 | 504,000 | 492,000 | 499,000 | 103,840 | 4,990 |
| 2004-04-26 | 482,000 | 506,000 | 480,000 | 502,000 | 176,819 | 5,020 |
| 2004-04-23 | 491,000 | 500,000 | 478,000 | 488,000 | 184,300 | 4,880 |
| 2004-04-22 | 527,000 | 529,000 | 498,000 | 499,000 | 154,067 | 4,990 |
| 2004-04-21 | 519,000 | 532,000 | 514,000 | 519,000 | 165,460 | 5,190 |
| 2004-04-20 | 503,000 | 527,000 | 492,000 | 523,000 | 205,997 | 5,230 |
| 2004-04-19 | 481,000 | 497,000 | 463,000 | 496,000 | 313,172 | 4,960 |
| 2004-04-16 | 516,000 | 535,000 | 504,000 | 511,000 | 230,281 | 5,110 |
| 2004-04-15 | 557,000 | 560,000 | 523,000 | 526,000 | 243,484 | 5,260 |
| 2004-04-14 | 537,000 | 560,000 | 529,000 | 550,000 | 259,296 | 5,500 |
| 2004-04-13 | 520,000 | 543,000 | 516,000 | 534,000 | 240,126 | 5,340 |
| 2004-04-12 | 495,000 | 507,000 | 494,000 | 504,000 | 149,873 | 5,040 |
| 2004-04-09 | 495,000 | 498,000 | 482,000 | 486,000 | 181,449 | 4,860 |
| 2004-04-08 | 500,000 | 505,000 | 497,000 | 504,000 | 143,494 | 5,040 |
| 2004-04-07 | 480,000 | 509,000 | 480,000 | 497,000 | 351,866 | 4,970 |
| 2004-04-06 | 457,000 | 485,000 | 457,000 | 485,000 | 314,985 | 4,850 |
| 2004-04-05 | 459,000 | 460,000 | 453,000 | 454,000 | 79,363 | 4,540 |
| 2004-04-02 | 454,000 | 460,000 | 448,000 | 457,000 | 113,832 | 4,570 |
| 2004-04-01 | 458,000 | 460,000 | 451,000 | 458,000 | 143,113 | 4,580 |
| 2004-03-31 | 433,000 | 450,000 | 433,000 | 448,000 | 95,957 | 4,480 |
| 2004-03-30 | 448,000 | 450,000 | 436,000 | 437,000 | 121,269 | 4,370 |
| 2004-03-29 | 445,000 | 455,000 | 439,000 | 446,000 | 150,989 | 4,460 |
| 2004-03-26 | 445,000 | 446,000 | 438,000 | 444,000 | 102,206 | 4,440 |
| 2004-03-25 | 442,000 | 446,000 | 433,000 | 441,000 | 137,110 | 4,410 |
| 2004-03-24 | 420,000 | 437,000 | 417,000 | 437,000 | 260,495 | 4,370 |
| 2004-03-23 | 398,000 | 416,000 | 391,000 | 414,000 | 226,330 | 4,140 |
| 2004-03-22 | 407,000 | 419,000 | 405,000 | 407,000 | 119,142 | 4,070 |
| 2004-03-19 | 410,000 | 414,000 | 404,000 | 413,000 | 112,054 | 4,130 |
| 2004-03-18 | 425,000 | 426,000 | 410,000 | 413,000 | 228,251 | 4,130 |
| 2004-03-17 | 419,000 | 422,000 | 411,000 | 415,000 | 131,795 | 4,150 |
| 2004-03-16 | 405,000 | 421,000 | 402,000 | 409,000 | 261,508 | 4,090 |
| 2004-03-15 | 391,000 | 409,000 | 390,000 | 408,000 | 285,575 | 4,080 |
| 2004-03-12 | 391,000 | 395,000 | 379,000 | 381,000 | 236,250 | 3,810 |
| 2004-03-11 | 387,000 | 398,000 | 385,000 | 396,000 | 238,581 | 3,960 |
| 2004-03-10 | 390,000 | 401,000 | 386,000 | 393,000 | 407,407 | 3,930 |
| 2004-03-09 | 368,000 | 389,000 | 366,000 | 388,000 | 282,015 | 3,880 |
| 2004-03-08 | 375,000 | 378,000 | 370,000 | 373,000 | 154,821 | 3,730 |
| 2004-03-05 | 373,000 | 377,000 | 352,000 | 369,000 | 404,385 | 3,690 |
| 2004-03-04 | 357,000 | 371,000 | 356,000 | 367,000 | 275,522 | 3,670 |
| 2004-03-03 | 347,000 | 365,000 | 344,000 | 355,000 | 435,038 | 3,550 |
| 2004-03-02 | 345,000 | 347,000 | 336,000 | 345,000 | 248,428 | 3,450 |
| 2004-03-01 | 334,000 | 340,000 | 332,000 | 340,000 | 268,303 | 3,400 |
| 2004-02-27 | 322,000 | 330,000 | 321,000 | 329,000 | 136,151 | 3,290 |
| 2004-02-26 | 314,000 | 320,000 | 313,000 | 319,000 | 60,194 | 3,190 |
| 2004-02-25 | 315,000 | 318,000 | 311,000 | 312,000 | 63,619 | 3,120 |
| 2004-02-24 | 323,000 | 323,000 | 314,000 | 315,000 | 101,663 | 3,150 |
| 2004-02-23 | 322,000 | 326,000 | 317,000 | 325,000 | 92,728 | 3,250 |
| 2004-02-20 | 321,000 | 323,000 | 317,000 | 320,000 | 60,005 | 3,200 |
| 2004-02-19 | 326,000 | 328,000 | 318,000 | 321,000 | 165,253 | 3,210 |
| 2004-02-18 | 327,000 | 331,000 | 318,000 | 320,000 | 193,421 | 3,200 |
| 2004-02-17 | 321,000 | 327,000 | 314,000 | 325,000 | 161,360 | 3,250 |
| 2004-02-16 | 325,000 | 326,000 | 319,000 | 323,000 | 140,328 | 3,230 |
| 2004-02-13 | 313,000 | 322,000 | 309,000 | 321,000 | 167,717 | 3,210 |
| 2004-02-12 | 309,000 | 316,000 | 308,000 | 312,000 | 189,536 | 3,120 |
| 2004-02-10 | 295,000 | 305,000 | 293,000 | 304,000 | 98,996 | 3,040 |
| 2004-02-09 | 302,000 | 305,000 | 292,000 | 294,000 | 111,476 | 2,940 |
| 2004-02-06 | 298,000 | 303,000 | 294,000 | 299,000 | 116,335 | 2,990 |
| 2004-02-05 | 283,000 | 297,000 | 282,000 | 294,000 | 201,191 | 2,940 |
| 2004-02-04 | 298,000 | 300,000 | 285,000 | 287,000 | 179,144 | 2,870 |
| 2004-02-03 | 306,000 | 307,000 | 297,000 | 300,000 | 139,694 | 3,000 |
| 2004-02-02 | 314,000 | 315,000 | 307,000 | 307,000 | 52,131 | 3,070 |
| 2004-01-30 | 316,000 | 318,000 | 313,000 | 314,000 | 61,429 | 3,140 |
| 2004-01-29 | 314,000 | 317,000 | 312,000 | 314,000 | 71,183 | 3,140 |
| 2004-01-28 | 312,000 | 319,000 | 311,000 | 319,000 | 85,648 | 3,190 |
| 2004-01-27 | 318,000 | 322,000 | 316,000 | 316,000 | 100,376 | 3,160 |
| 2004-01-26 | 311,000 | 319,000 | 305,000 | 315,000 | 282,404 | 3,150 |
| 2004-01-23 | 324,000 | 330,000 | 324,000 | 326,000 | 131,330 | 3,260 |
| 2004-01-22 | 328,000 | 330,000 | 322,000 | 324,000 | 75,304 | 3,240 |
| 2004-01-21 | 327,000 | 331,000 | 325,000 | 325,000 | 129,976 | 3,250 |
| 2004-01-20 | 332,000 | 337,000 | 328,000 | 329,000 | 243,620 | 3,290 |
| 2004-01-19 | 335,000 | 336,000 | 330,000 | 332,000 | 224,474 | 3,320 |
| 2004-01-16 | 324,000 | 331,000 | 322,000 | 330,000 | 206,358 | 3,300 |
| 2004-01-15 | 327,000 | 328,000 | 321,000 | 321,000 | 107,072 | 3,210 |
| 2004-01-14 | 318,000 | 327,000 | 317,000 | 325,000 | 143,869 | 3,250 |
| 2004-01-13 | 323,000 | 326,000 | 318,000 | 320,000 | 139,797 | 3,200 |
| 2004-01-09 | 333,000 | 334,000 | 318,000 | 325,000 | 184,405 | 3,250 |
| 2004-01-08 | 321,000 | 331,000 | 321,000 | 328,000 | 208,689 | 3,280 |
| 2004-01-07 | 318,000 | 324,000 | 315,000 | 319,000 | 152,556 | 3,190 |
| 2004-01-06 | 330,000 | 333,000 | 317,000 | 319,000 | 208,476 | 3,190 |
| 2004-01-05 | 335,000 | 337,000 | 328,000 | 330,000 | 157,335 | 3,300 |
分割・併合履歴 ： [2020-09-29]1株→0.1株 [2009-01-05]1株→1000株
