8473 SBI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 | 39,800 | 40,000 | 39,550 | 40,000 | 33,972 | 4,000 |
| 2004-12-29 | 40,200 | 40,250 | 39,500 | 39,700 | 94,957 | 3,970 |
| 2004-12-28 | 37,400 | 39,500 | 37,300 | 39,500 | 96,277 | 3,950 |
| 2004-12-27 | 37,800 | 37,900 | 37,300 | 37,350 | 53,458 | 3,735 |
| 2004-12-24 | 37,850 | 38,100 | 37,700 | 37,900 | 50,659 | 3,790 |
| 2004-12-22 | 37,800 | 38,000 | 37,500 | 37,800 | 44,019 | 3,780 |
| 2004-12-21 | 37,550 | 37,900 | 37,500 | 37,550 | 39,771 | 3,755 |
| 2004-12-20 | 37,650 | 38,250 | 37,300 | 37,700 | 43,938 | 3,770 |
| 2004-12-17 | 37,000 | 38,000 | 36,900 | 37,750 | 54,654 | 3,775 |
| 2004-12-16 | 37,550 | 37,650 | 36,800 | 37,250 | 70,757 | 3,725 |
| 2004-12-15 | 38,000 | 38,200 | 37,600 | 37,750 | 29,858 | 3,775 |
| 2004-12-14 | 38,050 | 38,800 | 37,450 | 38,050 | 43,052 | 3,805 |
| 2004-12-13 | 38,400 | 38,600 | 38,050 | 38,100 | 31,245 | 3,810 |
| 2004-12-10 | 38,850 | 39,150 | 38,550 | 38,650 | 28,038 | 3,865 |
| 2004-12-09 | 39,100 | 39,250 | 38,400 | 38,850 | 35,479 | 3,885 |
| 2004-12-08 | 38,500 | 39,350 | 38,500 | 39,050 | 26,996 | 3,905 |
| 2004-12-07 | 39,700 | 39,750 | 38,900 | 38,950 | 45,760 | 3,895 |
| 2004-12-06 | 39,750 | 40,100 | 39,450 | 39,850 | 29,968 | 3,985 |
| 2004-12-03 | 40,850 | 40,950 | 39,950 | 40,050 | 37,640 | 4,005 |
| 2004-12-02 | 41,200 | 41,300 | 40,700 | 40,850 | 32,605 | 4,085 |
| 2004-12-01 | 40,800 | 41,600 | 40,500 | 40,650 | 52,871 | 4,065 |
| 2004-11-30 | 41,350 | 41,750 | 40,800 | 40,900 | 37,480 | 4,090 |
| 2004-11-29 | 41,000 | 41,900 | 40,900 | 41,600 | 41,869 | 4,160 |
| 2004-11-26 | 41,000 | 41,150 | 40,700 | 40,850 | 20,075 | 4,085 |
| 2004-11-25 | 41,150 | 41,300 | 40,700 | 40,950 | 21,464 | 4,095 |
| 2004-11-24 | 41,200 | 41,750 | 41,100 | 41,100 | 26,681 | 4,110 |
| 2004-11-22 | 40,700 | 41,250 | 40,550 | 41,250 | 35,466 | 4,125 |
| 2004-11-19 | 42,400 | 42,500 | 41,450 | 41,600 | 43,419 | 4,160 |
| 2004-11-18 | 42,650 | 42,900 | 41,750 | 42,450 | 102,132 | 4,245 |
| 2004-11-17 | 41,100 | 42,300 | 40,900 | 42,150 | 72,612 | 4,215 |
| 2004-11-16 | 42,300 | 42,350 | 41,200 | 41,500 | 60,992 | 4,150 |
| 2004-11-15 | 41,200 | 42,250 | 41,000 | 42,000 | 128,000 | 4,200 |
| 2004-11-12 | 39,100 | 40,400 | 39,050 | 40,400 | 62,419 | 4,040 |
| 2004-11-11 | 39,450 | 40,350 | 38,700 | 38,700 | 91,218 | 3,870 |
| 2004-11-10 | 38,650 | 39,150 | 38,500 | 39,050 | 35,437 | 3,905 |
| 2004-11-09 | 39,200 | 39,300 | 38,400 | 38,750 | 30,975 | 3,875 |
| 2004-11-08 | 39,750 | 39,800 | 39,000 | 39,000 | 26,747 | 3,900 |
| 2004-11-05 | 39,950 | 39,950 | 39,500 | 39,750 | 38,695 | 3,975 |
| 2004-11-04 | 40,100 | 40,150 | 39,150 | 39,200 | 38,400 | 3,920 |
| 2004-11-02 | 38,800 | 39,450 | 38,550 | 39,300 | 44,470 | 3,930 |
| 2004-11-01 | 38,500 | 38,900 | 38,000 | 38,150 | 46,528 | 3,815 |
| 2004-10-29 | 40,150 | 40,250 | 39,250 | 39,450 | 59,538 | 3,945 |
| 2004-10-28 | 40,550 | 40,700 | 40,300 | 40,450 | 33,924 | 4,045 |
| 2004-10-27 | 41,250 | 41,250 | 40,100 | 40,150 | 47,480 | 4,015 |
| 2004-10-26 | 40,200 | 40,700 | 40,050 | 40,450 | 34,951 | 4,045 |
| 2004-10-25 | 40,100 | 40,750 | 40,050 | 40,200 | 34,503 | 4,020 |
| 2004-10-22 | 41,150 | 41,200 | 40,300 | 41,100 | 46,588 | 4,110 |
| 2004-10-21 | 41,500 | 41,800 | 40,650 | 40,700 | 54,473 | 4,070 |
| 2004-10-20 | 41,900 | 42,150 | 40,650 | 41,650 | 67,248 | 4,165 |
| 2004-10-19 | 42,700 | 42,900 | 42,200 | 42,300 | 30,093 | 4,230 |
| 2004-10-18 | 43,100 | 43,550 | 41,800 | 42,450 | 81,085 | 4,245 |
| 2004-10-15 | 40,400 | 42,600 | 40,350 | 42,300 | 84,816 | 4,230 |
| 2004-10-14 | 41,150 | 41,350 | 40,700 | 40,700 | 50,174 | 4,070 |
| 2004-10-13 | 42,350 | 43,100 | 41,950 | 41,950 | 34,149 | 4,195 |
| 2004-10-12 | 43,350 | 43,600 | 41,850 | 41,950 | 41,532 | 4,195 |
| 2004-10-08 | 43,000 | 43,400 | 42,950 | 43,400 | 41,104 | 4,340 |
| 2004-10-07 | 44,150 | 44,400 | 43,400 | 43,550 | 72,249 | 4,355 |
| 2004-10-06 | 42,200 | 43,750 | 42,150 | 43,750 | 60,740 | 4,375 |
| 2004-10-05 | 43,200 | 43,300 | 42,350 | 42,600 | 40,001 | 4,260 |
| 2004-10-04 | 43,800 | 44,450 | 42,700 | 42,900 | 59,386 | 4,290 |
| 2004-10-01 | 43,500 | 43,850 | 43,100 | 43,400 | 36,669 | 4,340 |
| 2004-09-30 | 41,300 | 43,500 | 41,150 | 43,100 | 41,307 | 4,310 |
| 2004-09-29 | 42,000 | 42,000 | 40,450 | 40,650 | 31,914 | 4,065 |
| 2004-09-28 | 41,000 | 41,650 | 41,000 | 41,250 | 21,791 | 4,125 |
| 2004-09-27 | 42,350 | 42,600 | 41,100 | 42,100 | 36,742 | 4,210 |
| 2004-09-24 | 43,600 | 43,700 | 42,500 | 42,650 | 65,076 | 4,265 |
| 2004-09-22 | 43,400 | 44,500 | 42,100 | 44,400 | 62,718 | 4,440 |
| 2004-09-21 | 44,000 | 44,800 | 42,700 | 43,100 | 53,252 | 4,310 |
| 2004-09-17 | 44,900 | 45,500 | 44,100 | 44,250 | 46,934 | 4,425 |
| 2004-09-16 | 45,200 | 45,800 | 44,200 | 44,950 | 74,946 | 4,495 |
| 2004-09-15 | 47,150 | 47,400 | 45,350 | 45,600 | 72,217 | 4,560 |
| 2004-09-14 | 48,800 | 48,800 | 47,500 | 47,550 | 36,320 | 4,755 |
| 2004-09-13 | 48,300 | 49,100 | 48,200 | 48,400 | 58,429 | 4,840 |
| 2004-09-10 | 47,100 | 47,950 | 46,200 | 47,950 | 68,371 | 4,795 |
| 2004-09-09 | 48,500 | 49,350 | 47,500 | 47,500 | 53,762 | 4,750 |
| 2004-09-08 | 50,000 | 50,900 | 48,900 | 48,900 | 111,149 | 4,890 |
| 2004-09-07 | 49,350 | 49,500 | 47,900 | 49,200 | 99,748 | 4,920 |
| 2004-09-06 | 48,000 | 49,950 | 47,850 | 49,000 | 151,347 | 4,900 |
| 2004-09-03 | 47,900 | 48,500 | 47,100 | 47,700 | 136,972 | 4,770 |
| 2004-09-02 | 45,600 | 47,650 | 45,150 | 47,600 | 147,175 | 4,760 |
| 2004-09-01 | 45,000 | 45,450 | 44,850 | 45,450 | 58,113 | 4,545 |
| 2004-08-31 | 44,450 | 45,100 | 44,200 | 44,850 | 31,821 | 4,485 |
| 2004-08-30 | 45,300 | 45,450 | 44,600 | 45,100 | 77,168 | 4,510 |
| 2004-08-27 | 43,000 | 44,750 | 42,950 | 44,500 | 90,760 | 4,450 |
| 2004-08-26 | 42,850 | 43,800 | 42,750 | 42,850 | 63,499 | 4,285 |
| 2004-08-25 | 42,650 | 42,750 | 41,600 | 42,450 | 40,532 | 4,245 |
| 2004-08-24 | 42,500 | 42,650 | 41,700 | 42,550 | 30,163 | 4,255 |
| 2004-08-23 | 42,550 | 43,200 | 42,150 | 42,350 | 28,021 | 4,235 |
| 2004-08-20 | 42,000 | 43,150 | 41,600 | 42,150 | 51,821 | 4,215 |
| 2004-08-19 | 40,700 | 42,450 | 40,100 | 42,200 | 62,652 | 4,220 |
| 2004-08-18 | 41,000 | 41,100 | 39,600 | 39,900 | 44,142 | 3,990 |
| 2004-08-17 | 41,950 | 41,950 | 40,950 | 41,350 | 27,549 | 4,135 |
| 2004-08-16 | 41,200 | 41,800 | 40,700 | 41,100 | 39,939 | 4,110 |
| 2004-08-13 | 42,000 | 42,300 | 41,050 | 41,600 | 56,290 | 4,160 |
| 2004-08-12 | 42,500 | 43,500 | 41,950 | 42,400 | 50,544 | 4,240 |
| 2004-08-11 | 44,600 | 44,600 | 41,750 | 42,500 | 116,734 | 4,250 |
| 2004-08-10 | 41,200 | 44,550 | 41,100 | 43,600 | 174,247 | 4,360 |
| 2004-08-09 | 37,750 | 41,200 | 37,600 | 40,800 | 173,741 | 4,080 |
| 2004-08-06 | 38,000 | 39,900 | 36,300 | 38,550 | 212,684 | 3,855 |
| 2004-08-05 | 116,000 | 117,000 | 112,000 | 113,000 | 67,171 | 3,766.67 |
| 2004-08-04 | 115,000 | 119,000 | 110,000 | 117,000 | 66,336 | 3,900 |
| 2004-08-03 | 123,000 | 124,000 | 116,000 | 118,000 | 50,657 | 3,933.33 |
| 2004-08-02 | 126,000 | 126,000 | 120,000 | 122,000 | 33,703 | 4,066.67 |
| 2004-07-30 | 125,000 | 127,000 | 124,000 | 126,000 | 17,092 | 4,200 |
| 2004-07-29 | 127,000 | 128,000 | 123,000 | 123,000 | 35,165 | 4,100 |
| 2004-07-28 | 127,000 | 129,000 | 124,000 | 127,000 | 49,883 | 4,233.33 |
| 2004-07-27 | 133,000 | 134,000 | 123,000 | 123,000 | 124,987 | 4,100 |
| 2004-07-26 | 136,000 | 141,000 | 132,000 | 134,000 | 440,988 | 4,466.67 |
| 2004-07-23 | 123,000 | 124,000 | 120,000 | 124,000 | 28,515 | 4,133.33 |
| 2004-07-22 | 117,000 | 123,000 | 117,000 | 121,000 | 33,095 | 4,033.33 |
| 2004-07-21 | 120,000 | 124,000 | 119,000 | 121,000 | 36,431 | 4,033.33 |
| 2004-07-20 | 117,000 | 120,000 | 117,000 | 117,000 | 21,440 | 3,900 |
| 2004-07-16 | 117,000 | 121,000 | 113,000 | 120,000 | 38,518 | 4,000 |
| 2004-07-15 | 123,000 | 124,000 | 116,000 | 117,000 | 40,405 | 3,900 |
| 2004-07-14 | 127,000 | 128,000 | 122,000 | 122,000 | 26,903 | 4,066.67 |
| 2004-07-13 | 129,000 | 129,000 | 125,000 | 125,000 | 35,970 | 4,166.67 |
| 2004-07-12 | 127,000 | 133,000 | 124,000 | 130,000 | 78,889 | 4,333.33 |
| 2004-07-09 | 120,000 | 124,000 | 118,000 | 124,000 | 41,567 | 4,133.33 |
| 2004-07-08 | 122,000 | 124,000 | 118,000 | 118,000 | 40,330 | 3,933.33 |
| 2004-07-07 | 115,000 | 125,000 | 112,000 | 123,000 | 93,122 | 4,100 |
| 2004-07-06 | 127,000 | 130,000 | 112,000 | 119,000 | 73,352 | 3,966.67 |
| 2004-07-05 | 131,000 | 132,000 | 127,000 | 129,000 | 43,891 | 4,300 |
| 2004-07-02 | 127,000 | 135,000 | 126,000 | 133,000 | 57,785 | 4,433.33 |
| 2004-07-01 | 137,000 | 139,000 | 130,000 | 131,000 | 80,413 | 4,366.67 |
| 2004-06-30 | 130,000 | 134,000 | 129,000 | 133,000 | 45,394 | 4,433.33 |
| 2004-06-29 | 132,000 | 133,000 | 128,000 | 131,000 | 51,388 | 4,366.67 |
| 2004-06-28 | 127,000 | 135,000 | 125,000 | 131,000 | 160,289 | 4,366.67 |
| 2004-06-25 | 120,000 | 126,000 | 119,000 | 125,000 | 59,124 | 4,166.67 |
| 2004-06-24 | 116,000 | 125,000 | 114,000 | 122,000 | 69,760 | 4,066.67 |
| 2004-06-23 | 120,000 | 120,000 | 113,000 | 114,000 | 25,193 | 3,800 |
| 2004-06-22 | 122,000 | 122,000 | 118,000 | 119,000 | 32,397 | 3,966.67 |
| 2004-06-21 | 123,000 | 125,000 | 121,000 | 123,000 | 54,005 | 4,100 |
| 2004-06-18 | 122,000 | 124,000 | 116,000 | 120,000 | 113,758 | 4,000 |
| 2004-06-17 | 112,000 | 126,000 | 110,000 | 126,000 | 167,993 | 4,200 |
| 2004-06-16 | 112,000 | 113,000 | 110,000 | 110,000 | 26,874 | 3,666.67 |
| 2004-06-15 | 111,000 | 112,000 | 108,000 | 111,000 | 32,535 | 3,700 |
| 2004-06-14 | 108,000 | 114,000 | 108,000 | 111,000 | 82,916 | 3,700 |
| 2004-06-11 | 106,000 | 110,000 | 106,000 | 106,000 | 33,430 | 3,533.33 |
| 2004-06-10 | 105,000 | 107,000 | 104,000 | 107,000 | 16,034 | 3,566.67 |
| 2004-06-09 | 106,000 | 107,000 | 105,000 | 107,000 | 9,537 | 3,566.67 |
| 2004-06-08 | 109,000 | 110,000 | 106,000 | 108,000 | 18,252 | 3,600 |
| 2004-06-07 | 104,000 | 108,000 | 104,000 | 107,000 | 24,895 | 3,566.67 |
| 2004-06-04 | 104,000 | 105,000 | 102,000 | 104,000 | 13,413 | 3,466.67 |
| 2004-06-03 | 106,000 | 108,000 | 103,000 | 104,000 | 20,144 | 3,466.67 |
| 2004-06-02 | 108,000 | 108,000 | 105,000 | 105,000 | 16,537 | 3,500 |
| 2004-06-01 | 109,000 | 112,000 | 107,000 | 108,000 | 49,820 | 3,600 |
| 2004-05-31 | 104,000 | 113,000 | 102,000 | 112,000 | 53,441 | 3,733.33 |
| 2004-05-28 | 106,000 | 106,000 | 103,000 | 104,000 | 15,908 | 3,466.67 |
| 2004-05-27 | 105,000 | 106,000 | 103,000 | 104,000 | 12,514 | 3,466.67 |
| 2004-05-26 | 110,000 | 111,000 | 105,000 | 105,000 | 44,944 | 3,500 |
| 2004-05-25 | 107,000 | 108,000 | 104,000 | 106,000 | 29,608 | 3,533.33 |
| 2004-05-24 | 106,000 | 108,000 | 104,000 | 106,000 | 29,792 | 3,533.33 |
| 2004-05-21 | 103,000 | 105,000 | 101,000 | 105,000 | 24,879 | 3,500 |
| 2004-05-20 | 100,000 | 105,000 | 99,600 | 101,000 | 48,373 | 3,366.67 |
| 2004-05-19 | 102,000 | 107,000 | 98,500 | 104,000 | 55,521 | 3,466.67 |
| 2004-05-18 | 91,000 | 98,700 | 89,600 | 98,100 | 50,003 | 3,270 |
| 2004-05-17 | 99,500 | 100,000 | 86,600 | 89,600 | 74,416 | 2,986.67 |
| 2004-05-14 | 106,000 | 106,000 | 99,300 | 102,000 | 36,455 | 3,400 |
| 2004-05-13 | 110,000 | 111,000 | 103,000 | 103,000 | 49,203 | 3,433.33 |
| 2004-05-12 | 107,000 | 112,000 | 104,000 | 110,000 | 62,680 | 3,666.67 |
| 2004-05-11 | 99,000 | 110,000 | 98,500 | 101,000 | 80,806 | 3,366.67 |
| 2004-05-10 | 118,000 | 121,000 | 103,000 | 103,000 | 74,514 | 3,433.33 |
| 2004-05-07 | 122,000 | 126,000 | 121,000 | 123,000 | 22,909 | 4,100 |
| 2004-05-06 | 130,000 | 131,000 | 124,000 | 124,000 | 24,869 | 4,133.33 |
| 2004-04-30 | 128,000 | 131,000 | 127,000 | 130,000 | 32,847 | 4,333.33 |
| 2004-04-28 | 134,000 | 138,000 | 130,000 | 130,000 | 51,378 | 4,333.33 |
| 2004-04-27 | 130,000 | 137,000 | 128,000 | 136,000 | 45,790 | 4,533.33 |
| 2004-04-26 | 132,000 | 133,000 | 129,000 | 130,000 | 25,489 | 4,333.33 |
| 2004-04-23 | 135,000 | 135,000 | 131,000 | 133,000 | 25,086 | 4,433.33 |
| 2004-04-22 | 138,000 | 139,000 | 131,000 | 134,000 | 35,077 | 4,466.67 |
| 2004-04-21 | 137,000 | 140,000 | 133,000 | 135,000 | 32,649 | 4,500 |
| 2004-04-20 | 133,000 | 139,000 | 130,000 | 139,000 | 43,727 | 4,633.33 |
| 2004-04-19 | 136,000 | 137,000 | 129,000 | 133,000 | 34,719 | 4,433.33 |
| 2004-04-16 | 137,000 | 139,000 | 133,000 | 135,000 | 43,030 | 4,500 |
| 2004-04-15 | 142,000 | 144,000 | 133,000 | 135,000 | 53,694 | 4,500 |
| 2004-04-14 | 140,000 | 142,000 | 138,000 | 141,000 | 34,622 | 4,700 |
| 2004-04-13 | 146,000 | 147,000 | 140,000 | 142,000 | 49,319 | 4,733.33 |
| 2004-04-12 | 140,000 | 145,000 | 140,000 | 143,000 | 62,502 | 4,766.67 |
| 2004-04-09 | 143,000 | 144,000 | 133,000 | 136,000 | 109,427 | 4,533.33 |
| 2004-04-08 | 147,000 | 148,000 | 144,000 | 147,000 | 74,379 | 4,900 |
| 2004-04-07 | 139,000 | 149,000 | 137,000 | 142,000 | 138,284 | 4,733.33 |
| 2004-04-06 | 148,000 | 149,000 | 139,000 | 141,000 | 111,654 | 4,700 |
| 2004-04-05 | 144,000 | 150,000 | 141,000 | 147,000 | 192,858 | 4,900 |
| 2004-04-02 | 142,000 | 147,000 | 135,000 | 138,000 | 251,842 | 4,600 |
| 2004-04-01 | 123,000 | 141,000 | 121,000 | 138,000 | 335,256 | 4,600 |
| 2004-03-31 | 119,000 | 122,000 | 118,000 | 121,000 | 20,946 | 4,033.33 |
| 2004-03-30 | 123,000 | 123,000 | 118,000 | 119,000 | 32,810 | 3,966.67 |
| 2004-03-29 | 117,000 | 121,000 | 116,000 | 121,000 | 45,399 | 4,033.33 |
| 2004-03-26 | 118,000 | 120,000 | 115,000 | 115,000 | 29,493 | 3,833.33 |
| 2004-03-25 | 120,000 | 121,000 | 116,000 | 117,000 | 43,750 | 3,900 |
| 2004-03-24 | 118,000 | 120,000 | 114,000 | 117,000 | 47,639 | 3,900 |
| 2004-03-23 | 113,000 | 116,000 | 111,000 | 115,000 | 49,743 | 3,833.33 |
| 2004-03-22 | 119,000 | 123,000 | 112,000 | 112,000 | 71,845 | 3,733.33 |
| 2004-03-19 | 118,000 | 122,000 | 117,000 | 120,000 | 41,387 | 4,000 |
| 2004-03-18 | 127,000 | 128,000 | 117,000 | 118,000 | 59,724 | 3,933.33 |
| 2004-03-17 | 127,000 | 129,000 | 121,000 | 123,000 | 103,809 | 4,100 |
| 2004-03-16 | 107,000 | 124,000 | 105,000 | 121,000 | 159,267 | 4,033.33 |
| 2004-03-15 | 107,000 | 108,000 | 106,000 | 108,000 | 20,141 | 3,600 |
| 2004-03-12 | 102,000 | 104,000 | 101,000 | 103,000 | 15,466 | 3,433.33 |
| 2004-03-11 | 104,000 | 105,000 | 103,000 | 103,000 | 12,288 | 3,433.33 |
| 2004-03-10 | 106,000 | 106,000 | 104,000 | 105,000 | 11,376 | 3,500 |
| 2004-03-09 | 106,000 | 108,000 | 105,000 | 106,000 | 14,436 | 3,533.33 |
| 2004-03-08 | 108,000 | 109,000 | 105,000 | 106,000 | 16,993 | 3,533.33 |
| 2004-03-05 | 108,000 | 109,000 | 106,000 | 107,000 | 17,782 | 3,566.67 |
| 2004-03-04 | 106,000 | 109,000 | 105,000 | 107,000 | 20,241 | 3,566.67 |
| 2004-03-03 | 107,000 | 108,000 | 105,000 | 106,000 | 13,163 | 3,533.33 |
| 2004-03-02 | 111,000 | 112,000 | 106,000 | 108,000 | 21,982 | 3,600 |
| 2004-03-01 | 105,000 | 108,000 | 105,000 | 108,000 | 22,036 | 3,600 |
| 2004-02-27 | 104,000 | 106,000 | 102,000 | 104,000 | 18,457 | 3,466.67 |
| 2004-02-26 | 101,000 | 104,000 | 100,000 | 104,000 | 16,943 | 3,466.67 |
| 2004-02-25 | 100,000 | 104,000 | 99,500 | 100,000 | 39,272 | 3,333.33 |
| 2004-02-24 | 107,000 | 108,000 | 104,000 | 104,000 | 13,794 | 3,466.67 |
| 2004-02-23 | 107,000 | 108,000 | 106,000 | 108,000 | 12,407 | 3,600 |
| 2004-02-20 | 107,000 | 108,000 | 106,000 | 106,000 | 8,454 | 3,533.33 |
| 2004-02-19 | 110,000 | 111,000 | 106,000 | 108,000 | 17,010 | 3,600 |
| 2004-02-18 | 113,000 | 114,000 | 109,000 | 110,000 | 21,009 | 3,666.67 |
| 2004-02-17 | 109,000 | 114,000 | 108,000 | 111,000 | 28,194 | 3,700 |
| 2004-02-16 | 112,000 | 113,000 | 109,000 | 109,000 | 20,121 | 3,633.33 |
| 2004-02-13 | 108,000 | 113,000 | 106,000 | 112,000 | 32,278 | 3,733.33 |
| 2004-02-12 | 107,000 | 108,000 | 106,000 | 106,000 | 11,630 | 3,533.33 |
| 2004-02-10 | 107,000 | 108,000 | 103,000 | 105,000 | 15,150 | 3,500 |
| 2004-02-09 | 109,000 | 112,000 | 106,000 | 107,000 | 19,615 | 3,566.67 |
| 2004-02-06 | 107,000 | 109,000 | 105,000 | 106,000 | 16,715 | 3,533.33 |
| 2004-02-05 | 99,100 | 106,000 | 99,100 | 105,000 | 25,630 | 3,500 |
| 2004-02-04 | 110,000 | 111,000 | 102,000 | 102,000 | 31,507 | 3,400 |
| 2004-02-03 | 113,000 | 115,000 | 108,000 | 110,000 | 29,004 | 3,666.67 |
| 2004-02-02 | 114,000 | 117,000 | 113,000 | 114,000 | 28,621 | 3,800 |
| 2004-01-30 | 120,000 | 121,000 | 114,000 | 116,000 | 38,491 | 3,866.67 |
| 2004-01-29 | 120,000 | 123,000 | 118,000 | 121,000 | 29,502 | 4,033.33 |
| 2004-01-28 | 117,000 | 125,000 | 113,000 | 122,000 | 120,512 | 4,066.67 |
| 2004-01-27 | 126,000 | 129,000 | 119,000 | 120,000 | 58,192 | 4,000 |
| 2004-01-26 | 126,000 | 127,000 | 122,000 | 126,000 | 35,748 | 4,200 |
| 2004-01-23 | 119,000 | 126,000 | 118,000 | 125,000 | 38,363 | 4,166.67 |
| 2004-01-22 | 124,000 | 126,000 | 117,000 | 120,000 | 32,180 | 4,000 |
| 2004-01-21 | 127,000 | 129,000 | 120,000 | 120,000 | 46,401 | 4,000 |
| 2004-01-20 | 118,000 | 133,000 | 117,000 | 125,000 | 152,928 | 4,166.67 |
| 2004-01-19 | 114,000 | 116,000 | 113,000 | 114,000 | 16,176 | 3,800 |
| 2004-01-16 | 112,000 | 114,000 | 111,000 | 112,000 | 9,348 | 3,733.33 |
| 2004-01-15 | 116,000 | 117,000 | 111,000 | 111,000 | 14,381 | 3,700 |
| 2004-01-14 | 116,000 | 118,000 | 114,000 | 114,000 | 15,641 | 3,800 |
| 2004-01-13 | 120,000 | 121,000 | 116,000 | 118,000 | 11,109 | 3,933.33 |
| 2004-01-09 | 118,000 | 120,000 | 115,000 | 119,000 | 14,967 | 3,966.67 |
| 2004-01-08 | 116,000 | 123,000 | 113,000 | 115,000 | 54,497 | 3,833.33 |
| 2004-01-07 | 110,000 | 116,000 | 110,000 | 116,000 | 17,070 | 3,866.67 |
| 2004-01-06 | 117,000 | 117,000 | 110,000 | 112,000 | 14,850 | 3,733.33 |
| 2004-01-05 | 113,000 | 116,000 | 112,000 | 114,000 | 9,402 | 3,800 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2004-08-06]1株→3株 [2003-11-25]1株→3株 [2001-09-25]1株→3株
