8766 東京海上ホールディングス(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 | 1,510,000 | 1,520,000 | 1,500,000 | 1,520,000 | 1,562 | 1,013.33 |
| 2004-12-29 | 1,520,000 | 1,530,000 | 1,490,000 | 1,490,000 | 2,449 | 993.33 |
| 2004-12-28 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 2,249 | 1,013.33 |
| 2004-12-27 | 1,520,000 | 1,530,000 | 1,520,000 | 1,530,000 | 2,152 | 1,020 |
| 2004-12-24 | 1,480,000 | 1,510,000 | 1,480,000 | 1,510,000 | 3,772 | 1,006.67 |
| 2004-12-22 | 1,460,000 | 1,480,000 | 1,460,000 | 1,480,000 | 3,550 | 986.67 |
| 2004-12-21 | 1,460,000 | 1,470,000 | 1,450,000 | 1,450,000 | 3,623 | 966.67 |
| 2004-12-20 | 1,460,000 | 1,480,000 | 1,450,000 | 1,450,000 | 2,459 | 966.67 |
| 2004-12-17 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 4,036 | 973.33 |
| 2004-12-16 | 1,450,000 | 1,490,000 | 1,450,000 | 1,470,000 | 3,816 | 980 |
| 2004-12-15 | 1,450,000 | 1,470,000 | 1,450,000 | 1,450,000 | 2,951 | 966.67 |
| 2004-12-14 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 4,569 | 973.33 |
| 2004-12-13 | 1,460,000 | 1,480,000 | 1,460,000 | 1,470,000 | 2,763 | 980 |
| 2004-12-10 | 1,450,000 | 1,480,000 | 1,430,000 | 1,430,000 | 11,562 | 953.33 |
| 2004-12-09 | 1,470,000 | 1,480,000 | 1,430,000 | 1,440,000 | 2,945 | 960 |
| 2004-12-08 | 1,450,000 | 1,470,000 | 1,440,000 | 1,470,000 | 3,186 | 980 |
| 2004-12-07 | 1,460,000 | 1,480,000 | 1,440,000 | 1,440,000 | 3,504 | 960 |
| 2004-12-06 | 1,480,000 | 1,480,000 | 1,450,000 | 1,450,000 | 2,961 | 966.67 |
| 2004-12-03 | 1,490,000 | 1,500,000 | 1,460,000 | 1,490,000 | 4,705 | 993.33 |
| 2004-12-02 | 1,470,000 | 1,500,000 | 1,470,000 | 1,500,000 | 6,005 | 1,000 |
| 2004-12-01 | 1,440,000 | 1,460,000 | 1,430,000 | 1,450,000 | 5,901 | 966.67 |
| 2004-11-30 | 1,480,000 | 1,490,000 | 1,450,000 | 1,450,000 | 7,174 | 966.67 |
| 2004-11-29 | 1,490,000 | 1,510,000 | 1,480,000 | 1,510,000 | 3,850 | 1,006.67 |
| 2004-11-26 | 1,510,000 | 1,520,000 | 1,480,000 | 1,480,000 | 2,640 | 986.67 |
| 2004-11-25 | 1,510,000 | 1,520,000 | 1,490,000 | 1,510,000 | 3,759 | 1,006.67 |
| 2004-11-24 | 1,520,000 | 1,530,000 | 1,500,000 | 1,510,000 | 4,560 | 1,006.67 |
| 2004-11-22 | 1,550,000 | 1,550,000 | 1,510,000 | 1,540,000 | 4,213 | 1,026.67 |
| 2004-11-19 | 1,580,000 | 1,590,000 | 1,560,000 | 1,560,000 | 2,010 | 1,040 |
| 2004-11-18 | 1,580,000 | 1,610,000 | 1,570,000 | 1,580,000 | 3,152 | 1,053.33 |
| 2004-11-17 | 1,590,000 | 1,600,000 | 1,570,000 | 1,570,000 | 3,180 | 1,046.67 |
| 2004-11-16 | 1,580,000 | 1,610,000 | 1,580,000 | 1,590,000 | 9,698 | 1,060 |
| 2004-11-15 | 1,500,000 | 1,550,000 | 1,490,000 | 1,550,000 | 6,330 | 1,033.33 |
| 2004-11-12 | 1,480,000 | 1,500,000 | 1,480,000 | 1,480,000 | 5,038 | 986.67 |
| 2004-11-11 | 1,500,000 | 1,510,000 | 1,460,000 | 1,470,000 | 3,895 | 980 |
| 2004-11-10 | 1,490,000 | 1,490,000 | 1,480,000 | 1,490,000 | 2,679 | 993.33 |
| 2004-11-09 | 1,490,000 | 1,500,000 | 1,470,000 | 1,490,000 | 2,872 | 993.33 |
| 2004-11-08 | 1,510,000 | 1,510,000 | 1,490,000 | 1,510,000 | 2,762 | 1,006.67 |
| 2004-11-05 | 1,490,000 | 1,500,000 | 1,470,000 | 1,500,000 | 3,937 | 1,000 |
| 2004-11-04 | 1,470,000 | 1,490,000 | 1,460,000 | 1,490,000 | 4,061 | 993.33 |
| 2004-11-02 | 1,450,000 | 1,490,000 | 1,450,000 | 1,460,000 | 4,128 | 973.33 |
| 2004-11-01 | 1,410,000 | 1,450,000 | 1,400,000 | 1,440,000 | 3,229 | 960 |
| 2004-10-29 | 1,400,000 | 1,400,000 | 1,380,000 | 1,400,000 | 2,153 | 933.33 |
| 2004-10-28 | 1,430,000 | 1,450,000 | 1,410,000 | 1,410,000 | 2,966 | 940 |
| 2004-10-27 | 1,420,000 | 1,430,000 | 1,400,000 | 1,410,000 | 3,062 | 940 |
| 2004-10-26 | 1,370,000 | 1,410,000 | 1,370,000 | 1,400,000 | 3,419 | 933.33 |
| 2004-10-25 | 1,350,000 | 1,370,000 | 1,320,000 | 1,350,000 | 4,825 | 900 |
| 2004-10-22 | 1,400,000 | 1,410,000 | 1,380,000 | 1,380,000 | 4,988 | 920 |
| 2004-10-21 | 1,450,000 | 1,450,000 | 1,400,000 | 1,410,000 | 4,505 | 940 |
| 2004-10-20 | 1,470,000 | 1,470,000 | 1,450,000 | 1,450,000 | 2,806 | 966.67 |
| 2004-10-19 | 1,490,000 | 1,500,000 | 1,480,000 | 1,480,000 | 2,005 | 986.67 |
| 2004-10-18 | 1,480,000 | 1,480,000 | 1,460,000 | 1,480,000 | 1,791 | 986.67 |
| 2004-10-15 | 1,460,000 | 1,490,000 | 1,460,000 | 1,480,000 | 5,343 | 986.67 |
| 2004-10-14 | 1,470,000 | 1,470,000 | 1,440,000 | 1,460,000 | 6,593 | 973.33 |
| 2004-10-13 | 1,460,000 | 1,500,000 | 1,460,000 | 1,480,000 | 5,761 | 986.67 |
| 2004-10-12 | 1,460,000 | 1,480,000 | 1,450,000 | 1,450,000 | 5,635 | 966.67 |
| 2004-10-08 | 1,500,000 | 1,510,000 | 1,470,000 | 1,480,000 | 3,744 | 986.67 |
| 2004-10-07 | 1,510,000 | 1,510,000 | 1,490,000 | 1,500,000 | 2,339 | 1,000 |
| 2004-10-06 | 1,490,000 | 1,520,000 | 1,480,000 | 1,510,000 | 3,817 | 1,006.67 |
| 2004-10-05 | 1,510,000 | 1,520,000 | 1,470,000 | 1,490,000 | 5,354 | 993.33 |
| 2004-10-04 | 1,480,000 | 1,520,000 | 1,470,000 | 1,510,000 | 7,187 | 1,006.67 |
| 2004-10-01 | 1,460,000 | 1,480,000 | 1,450,000 | 1,460,000 | 4,312 | 973.33 |
| 2004-09-30 | 1,430,000 | 1,440,000 | 1,400,000 | 1,420,000 | 4,701 | 946.67 |
| 2004-09-29 | 1,400,000 | 1,420,000 | 1,390,000 | 1,400,000 | 3,650 | 933.33 |
| 2004-09-28 | 1,380,000 | 1,390,000 | 1,360,000 | 1,390,000 | 3,863 | 926.67 |
| 2004-09-27 | 1,380,000 | 1,400,000 | 1,370,000 | 1,400,000 | 2,369 | 933.33 |
| 2004-09-24 | 1,400,000 | 1,400,000 | 1,360,000 | 1,370,000 | 3,057 | 913.33 |
| 2004-09-22 | 1,390,000 | 1,420,000 | 1,380,000 | 1,400,000 | 3,622 | 933.33 |
| 2004-09-21 | 1,420,000 | 1,420,000 | 1,370,000 | 1,390,000 | 4,008 | 926.67 |
| 2004-09-17 | 1,420,000 | 1,430,000 | 1,380,000 | 1,410,000 | 7,525 | 940 |
| 2004-09-16 | 1,470,000 | 1,470,000 | 1,410,000 | 1,420,000 | 8,573 | 946.67 |
| 2004-09-15 | 1,490,000 | 1,510,000 | 1,480,000 | 1,480,000 | 2,547 | 986.67 |
| 2004-09-14 | 1,510,000 | 1,520,000 | 1,500,000 | 1,500,000 | 1,874 | 1,000 |
| 2004-09-13 | 1,500,000 | 1,520,000 | 1,490,000 | 1,500,000 | 1,829 | 1,000 |
| 2004-09-10 | 1,480,000 | 1,490,000 | 1,470,000 | 1,490,000 | 6,961 | 993.33 |
| 2004-09-09 | 1,520,000 | 1,520,000 | 1,500,000 | 1,500,000 | 2,470 | 1,000 |
| 2004-09-08 | 1,530,000 | 1,540,000 | 1,510,000 | 1,520,000 | 2,183 | 1,013.33 |
| 2004-09-07 | 1,520,000 | 1,530,000 | 1,520,000 | 1,520,000 | 2,667 | 1,013.33 |
| 2004-09-06 | 1,500,000 | 1,520,000 | 1,480,000 | 1,500,000 | 2,242 | 1,000 |
| 2004-09-03 | 1,510,000 | 1,520,000 | 1,480,000 | 1,480,000 | 2,488 | 986.67 |
| 2004-09-02 | 1,520,000 | 1,530,000 | 1,500,000 | 1,510,000 | 2,097 | 1,006.67 |
| 2004-09-01 | 1,520,000 | 1,540,000 | 1,510,000 | 1,530,000 | 3,184 | 1,020 |
| 2004-08-31 | 1,520,000 | 1,530,000 | 1,500,000 | 1,510,000 | 3,495 | 1,006.67 |
| 2004-08-30 | 1,570,000 | 1,570,000 | 1,510,000 | 1,540,000 | 6,865 | 1,026.67 |
| 2004-08-27 | 1,540,000 | 1,580,000 | 1,540,000 | 1,580,000 | 3,109 | 1,053.33 |
| 2004-08-26 | 1,540,000 | 1,550,000 | 1,520,000 | 1,540,000 | 1,926 | 1,026.67 |
| 2004-08-25 | 1,490,000 | 1,530,000 | 1,490,000 | 1,530,000 | 3,764 | 1,020 |
| 2004-08-24 | 1,480,000 | 1,490,000 | 1,470,000 | 1,480,000 | 1,493 | 986.67 |
| 2004-08-23 | 1,480,000 | 1,490,000 | 1,470,000 | 1,470,000 | 4,378 | 980 |
| 2004-08-20 | 1,510,000 | 1,520,000 | 1,480,000 | 1,500,000 | 4,208 | 1,000 |
| 2004-08-19 | 1,530,000 | 1,540,000 | 1,520,000 | 1,530,000 | 2,174 | 1,020 |
| 2004-08-18 | 1,500,000 | 1,540,000 | 1,490,000 | 1,520,000 | 3,667 | 1,013.33 |
| 2004-08-17 | 1,500,000 | 1,510,000 | 1,480,000 | 1,490,000 | 3,394 | 993.33 |
| 2004-08-16 | 1,530,000 | 1,530,000 | 1,440,000 | 1,470,000 | 5,818 | 980 |
| 2004-08-13 | 1,560,000 | 1,570,000 | 1,530,000 | 1,540,000 | 3,880 | 1,026.67 |
| 2004-08-12 | 1,610,000 | 1,620,000 | 1,590,000 | 1,590,000 | 1,921 | 1,060 |
| 2004-08-11 | 1,620,000 | 1,620,000 | 1,590,000 | 1,610,000 | 1,820 | 1,073.33 |
| 2004-08-10 | 1,590,000 | 1,610,000 | 1,590,000 | 1,600,000 | 2,187 | 1,066.67 |
| 2004-08-09 | 1,590,000 | 1,610,000 | 1,580,000 | 1,590,000 | 2,437 | 1,060 |
| 2004-08-06 | 1,620,000 | 1,630,000 | 1,610,000 | 1,630,000 | 1,899 | 1,086.67 |
| 2004-08-05 | 1,610,000 | 1,630,000 | 1,610,000 | 1,620,000 | 2,636 | 1,080 |
| 2004-08-04 | 1,620,000 | 1,630,000 | 1,600,000 | 1,610,000 | 2,925 | 1,073.33 |
| 2004-08-03 | 1,620,000 | 1,640,000 | 1,610,000 | 1,620,000 | 2,474 | 1,080 |
| 2004-08-02 | 1,640,000 | 1,640,000 | 1,610,000 | 1,610,000 | 3,094 | 1,073.33 |
| 2004-07-30 | 1,650,000 | 1,680,000 | 1,630,000 | 1,640,000 | 3,287 | 1,093.33 |
| 2004-07-29 | 1,640,000 | 1,650,000 | 1,630,000 | 1,650,000 | 3,564 | 1,100 |
| 2004-07-28 | 1,640,000 | 1,650,000 | 1,630,000 | 1,640,000 | 2,531 | 1,093.33 |
| 2004-07-27 | 1,640,000 | 1,640,000 | 1,620,000 | 1,630,000 | 2,931 | 1,086.67 |
| 2004-07-26 | 1,640,000 | 1,640,000 | 1,610,000 | 1,630,000 | 3,102 | 1,086.67 |
| 2004-07-23 | 1,670,000 | 1,670,000 | 1,630,000 | 1,640,000 | 3,042 | 1,093.33 |
| 2004-07-22 | 1,680,000 | 1,690,000 | 1,670,000 | 1,670,000 | 2,828 | 1,113.33 |
| 2004-07-21 | 1,660,000 | 1,690,000 | 1,660,000 | 1,690,000 | 7,785 | 1,126.67 |
| 2004-07-20 | 1,630,000 | 1,650,000 | 1,630,000 | 1,650,000 | 6,150 | 1,100 |
| 2004-07-16 | 1,600,000 | 1,630,000 | 1,580,000 | 1,630,000 | 2,215 | 1,086.67 |
| 2004-07-15 | 1,600,000 | 1,610,000 | 1,580,000 | 1,610,000 | 2,082 | 1,073.33 |
| 2004-07-14 | 1,650,000 | 1,650,000 | 1,600,000 | 1,600,000 | 3,551 | 1,066.67 |
| 2004-07-13 | 1,580,000 | 1,620,000 | 1,570,000 | 1,620,000 | 2,327 | 1,080 |
| 2004-07-12 | 1,580,000 | 1,600,000 | 1,570,000 | 1,570,000 | 2,806 | 1,046.67 |
| 2004-07-09 | 1,540,000 | 1,580,000 | 1,530,000 | 1,570,000 | 3,114 | 1,046.67 |
| 2004-07-08 | 1,580,000 | 1,590,000 | 1,550,000 | 1,560,000 | 3,193 | 1,040 |
| 2004-07-07 | 1,540,000 | 1,580,000 | 1,530,000 | 1,570,000 | 2,776 | 1,046.67 |
| 2004-07-06 | 1,560,000 | 1,580,000 | 1,550,000 | 1,550,000 | 2,295 | 1,033.33 |
| 2004-07-05 | 1,570,000 | 1,580,000 | 1,540,000 | 1,560,000 | 2,809 | 1,040 |
| 2004-07-02 | 1,570,000 | 1,590,000 | 1,560,000 | 1,580,000 | 2,852 | 1,053.33 |
| 2004-07-01 | 1,620,000 | 1,630,000 | 1,590,000 | 1,600,000 | 2,707 | 1,066.67 |
| 2004-06-30 | 1,590,000 | 1,620,000 | 1,590,000 | 1,620,000 | 2,390 | 1,080 |
| 2004-06-29 | 1,600,000 | 1,610,000 | 1,580,000 | 1,600,000 | 2,640 | 1,066.67 |
| 2004-06-28 | 1,580,000 | 1,590,000 | 1,570,000 | 1,590,000 | 1,772 | 1,060 |
| 2004-06-25 | 1,560,000 | 1,580,000 | 1,530,000 | 1,580,000 | 3,134 | 1,053.33 |
| 2004-06-24 | 1,550,000 | 1,580,000 | 1,540,000 | 1,570,000 | 2,978 | 1,046.67 |
| 2004-06-23 | 1,570,000 | 1,580,000 | 1,520,000 | 1,540,000 | 4,100 | 1,026.67 |
| 2004-06-22 | 1,590,000 | 1,590,000 | 1,550,000 | 1,590,000 | 2,717 | 1,060 |
| 2004-06-21 | 1,590,000 | 1,610,000 | 1,560,000 | 1,580,000 | 5,341 | 1,053.33 |
| 2004-06-18 | 1,600,000 | 1,610,000 | 1,560,000 | 1,560,000 | 2,401 | 1,040 |
| 2004-06-17 | 1,620,000 | 1,630,000 | 1,600,000 | 1,610,000 | 2,016 | 1,073.33 |
| 2004-06-16 | 1,620,000 | 1,630,000 | 1,610,000 | 1,630,000 | 2,434 | 1,086.67 |
| 2004-06-15 | 1,610,000 | 1,620,000 | 1,580,000 | 1,590,000 | 3,094 | 1,060 |
| 2004-06-14 | 1,600,000 | 1,640,000 | 1,590,000 | 1,640,000 | 4,048 | 1,093.33 |
| 2004-06-11 | 1,640,000 | 1,640,000 | 1,570,000 | 1,590,000 | 9,107 | 1,060 |
| 2004-06-10 | 1,570,000 | 1,630,000 | 1,570,000 | 1,620,000 | 12,790 | 1,080 |
| 2004-06-09 | 1,530,000 | 1,540,000 | 1,510,000 | 1,530,000 | 7,038 | 1,020 |
| 2004-06-08 | 1,560,000 | 1,590,000 | 1,550,000 | 1,560,000 | 4,532 | 1,040 |
| 2004-06-07 | 1,470,000 | 1,530,000 | 1,470,000 | 1,520,000 | 3,750 | 1,013.33 |
| 2004-06-04 | 1,460,000 | 1,470,000 | 1,450,000 | 1,460,000 | 1,700 | 973.33 |
| 2004-06-03 | 1,500,000 | 1,500,000 | 1,460,000 | 1,460,000 | 2,314 | 973.33 |
| 2004-06-02 | 1,500,000 | 1,520,000 | 1,490,000 | 1,510,000 | 4,565 | 1,006.67 |
| 2004-06-01 | 1,470,000 | 1,490,000 | 1,450,000 | 1,490,000 | 1,567 | 993.33 |
| 2004-05-31 | 1,440,000 | 1,470,000 | 1,440,000 | 1,470,000 | 2,271 | 980 |
| 2004-05-28 | 1,440,000 | 1,470,000 | 1,420,000 | 1,430,000 | 5,305 | 953.33 |
| 2004-05-27 | 1,450,000 | 1,460,000 | 1,420,000 | 1,440,000 | 2,239 | 960 |
| 2004-05-26 | 1,470,000 | 1,490,000 | 1,460,000 | 1,460,000 | 2,669 | 973.33 |
| 2004-05-25 | 1,490,000 | 1,500,000 | 1,450,000 | 1,450,000 | 2,813 | 966.67 |
| 2004-05-24 | 1,510,000 | 1,550,000 | 1,490,000 | 1,520,000 | 4,416 | 1,013.33 |
| 2004-05-21 | 1,460,000 | 1,500,000 | 1,460,000 | 1,500,000 | 4,659 | 1,000 |
| 2004-05-20 | 1,420,000 | 1,470,000 | 1,410,000 | 1,440,000 | 5,795 | 960 |
| 2004-05-19 | 1,350,000 | 1,410,000 | 1,350,000 | 1,410,000 | 6,948 | 940 |
| 2004-05-18 | 1,310,000 | 1,350,000 | 1,300,000 | 1,330,000 | 7,678 | 886.67 |
| 2004-05-17 | 1,380,000 | 1,380,000 | 1,280,000 | 1,290,000 | 8,152 | 860 |
| 2004-05-14 | 1,440,000 | 1,470,000 | 1,390,000 | 1,410,000 | 7,677 | 940 |
| 2004-05-13 | 1,480,000 | 1,510,000 | 1,440,000 | 1,460,000 | 5,187 | 973.33 |
| 2004-05-12 | 1,480,000 | 1,490,000 | 1,450,000 | 1,470,000 | 6,322 | 980 |
| 2004-05-11 | 1,400,000 | 1,450,000 | 1,390,000 | 1,430,000 | 4,679 | 953.33 |
| 2004-05-10 | 1,520,000 | 1,530,000 | 1,380,000 | 1,390,000 | 9,352 | 926.67 |
| 2004-05-07 | 1,570,000 | 1,600,000 | 1,540,000 | 1,550,000 | 4,880 | 1,033.33 |
| 2004-05-06 | 1,580,000 | 1,590,000 | 1,550,000 | 1,550,000 | 3,931 | 1,033.33 |
| 2004-04-30 | 1,600,000 | 1,600,000 | 1,520,000 | 1,570,000 | 8,220 | 1,046.67 |
| 2004-04-28 | 1,580,000 | 1,640,000 | 1,570,000 | 1,620,000 | 7,505 | 1,080 |
| 2004-04-27 | 1,530,000 | 1,560,000 | 1,510,000 | 1,560,000 | 4,675 | 1,040 |
| 2004-04-26 | 1,600,000 | 1,600,000 | 1,540,000 | 1,550,000 | 4,831 | 1,033.33 |
| 2004-04-23 | 1,610,000 | 1,610,000 | 1,560,000 | 1,590,000 | 3,391 | 1,060 |
| 2004-04-22 | 1,610,000 | 1,620,000 | 1,580,000 | 1,610,000 | 3,623 | 1,073.33 |
| 2004-04-21 | 1,610,000 | 1,610,000 | 1,570,000 | 1,580,000 | 3,392 | 1,053.33 |
| 2004-04-20 | 1,550,000 | 1,610,000 | 1,540,000 | 1,590,000 | 4,669 | 1,060 |
| 2004-04-19 | 1,550,000 | 1,550,000 | 1,500,000 | 1,520,000 | 3,150 | 1,013.33 |
| 2004-04-16 | 1,580,000 | 1,590,000 | 1,530,000 | 1,550,000 | 4,649 | 1,033.33 |
| 2004-04-15 | 1,650,000 | 1,650,000 | 1,550,000 | 1,580,000 | 5,686 | 1,053.33 |
| 2004-04-14 | 1,640,000 | 1,650,000 | 1,620,000 | 1,640,000 | 2,321 | 1,093.33 |
| 2004-04-13 | 1,640,000 | 1,660,000 | 1,620,000 | 1,650,000 | 4,128 | 1,100 |
| 2004-04-12 | 1,610,000 | 1,650,000 | 1,590,000 | 1,640,000 | 3,532 | 1,093.33 |
| 2004-04-09 | 1,620,000 | 1,630,000 | 1,610,000 | 1,610,000 | 2,774 | 1,073.33 |
| 2004-04-08 | 1,620,000 | 1,640,000 | 1,600,000 | 1,630,000 | 4,811 | 1,086.67 |
| 2004-04-07 | 1,650,000 | 1,660,000 | 1,620,000 | 1,620,000 | 4,555 | 1,080 |
| 2004-04-06 | 1,680,000 | 1,680,000 | 1,630,000 | 1,650,000 | 4,109 | 1,100 |
| 2004-04-05 | 1,710,000 | 1,710,000 | 1,660,000 | 1,670,000 | 3,964 | 1,113.33 |
| 2004-04-02 | 1,710,000 | 1,730,000 | 1,670,000 | 1,700,000 | 6,768 | 1,133.33 |
| 2004-04-01 | 1,640,000 | 1,720,000 | 1,640,000 | 1,660,000 | 7,493 | 1,106.67 |
| 2004-03-31 | 1,630,000 | 1,650,000 | 1,610,000 | 1,620,000 | 3,218 | 1,080 |
| 2004-03-30 | 1,680,000 | 1,690,000 | 1,620,000 | 1,640,000 | 5,540 | 1,093.33 |
| 2004-03-29 | 1,680,000 | 1,710,000 | 1,620,000 | 1,660,000 | 6,133 | 1,106.67 |
| 2004-03-26 | 1,650,000 | 1,700,000 | 1,640,000 | 1,690,000 | 6,859 | 1,126.67 |
| 2004-03-25 | 1,640,000 | 1,660,000 | 1,610,000 | 1,630,000 | 4,729 | 1,086.67 |
| 2004-03-24 | 1,600,000 | 1,620,000 | 1,600,000 | 1,620,000 | 5,231 | 1,080 |
| 2004-03-23 | 1,630,000 | 1,640,000 | 1,600,000 | 1,620,000 | 8,053 | 1,080 |
| 2004-03-22 | 1,620,000 | 1,700,000 | 1,600,000 | 1,660,000 | 11,154 | 1,106.67 |
| 2004-03-19 | 1,600,000 | 1,650,000 | 1,590,000 | 1,630,000 | 7,539 | 1,086.67 |
| 2004-03-18 | 1,610,000 | 1,640,000 | 1,590,000 | 1,620,000 | 9,133 | 1,080 |
| 2004-03-17 | 1,510,000 | 1,560,000 | 1,500,000 | 1,550,000 | 6,170 | 1,033.33 |
| 2004-03-16 | 1,500,000 | 1,530,000 | 1,470,000 | 1,470,000 | 4,104 | 980 |
| 2004-03-15 | 1,450,000 | 1,510,000 | 1,440,000 | 1,490,000 | 5,237 | 993.33 |
| 2004-03-12 | 1,430,000 | 1,450,000 | 1,400,000 | 1,410,000 | 7,939 | 940 |
| 2004-03-11 | 1,450,000 | 1,490,000 | 1,440,000 | 1,460,000 | 4,403 | 973.33 |
| 2004-03-10 | 1,470,000 | 1,480,000 | 1,450,000 | 1,450,000 | 4,763 | 966.67 |
| 2004-03-09 | 1,470,000 | 1,490,000 | 1,450,000 | 1,490,000 | 5,829 | 993.33 |
| 2004-03-08 | 1,530,000 | 1,570,000 | 1,490,000 | 1,490,000 | 5,799 | 993.33 |
| 2004-03-05 | 1,510,000 | 1,570,000 | 1,510,000 | 1,560,000 | 5,925 | 1,040 |
| 2004-03-04 | 1,480,000 | 1,500,000 | 1,470,000 | 1,490,000 | 4,510 | 993.33 |
| 2004-03-03 | 1,510,000 | 1,520,000 | 1,470,000 | 1,500,000 | 4,329 | 1,000 |
| 2004-03-02 | 1,500,000 | 1,550,000 | 1,490,000 | 1,540,000 | 12,107 | 1,026.67 |
| 2004-03-01 | 1,430,000 | 1,500,000 | 1,430,000 | 1,490,000 | 10,804 | 993.33 |
| 2004-02-27 | 1,380,000 | 1,420,000 | 1,380,000 | 1,400,000 | 8,925 | 933.33 |
| 2004-02-26 | 1,380,000 | 1,390,000 | 1,360,000 | 1,370,000 | 2,899 | 913.33 |
| 2004-02-25 | 1,380,000 | 1,400,000 | 1,370,000 | 1,380,000 | 4,533 | 920 |
| 2004-02-24 | 1,360,000 | 1,390,000 | 1,360,000 | 1,380,000 | 6,541 | 920 |
| 2004-02-23 | 1,340,000 | 1,350,000 | 1,320,000 | 1,340,000 | 4,132 | 893.33 |
| 2004-02-20 | 1,310,000 | 1,320,000 | 1,300,000 | 1,320,000 | 3,323 | 880 |
| 2004-02-19 | 1,330,000 | 1,340,000 | 1,300,000 | 1,310,000 | 5,394 | 873.33 |
| 2004-02-18 | 1,340,000 | 1,350,000 | 1,320,000 | 1,330,000 | 5,499 | 886.67 |
| 2004-02-17 | 1,320,000 | 1,330,000 | 1,310,000 | 1,320,000 | 2,449 | 880 |
| 2004-02-16 | 1,320,000 | 1,330,000 | 1,290,000 | 1,310,000 | 3,937 | 873.33 |
| 2004-02-13 | 1,390,000 | 1,390,000 | 1,320,000 | 1,330,000 | 6,791 | 886.67 |
| 2004-02-12 | 1,380,000 | 1,390,000 | 1,370,000 | 1,380,000 | 3,175 | 920 |
| 2004-02-10 | 1,370,000 | 1,380,000 | 1,350,000 | 1,360,000 | 2,160 | 906.67 |
| 2004-02-09 | 1,400,000 | 1,400,000 | 1,340,000 | 1,360,000 | 8,489 | 906.67 |
| 2004-02-06 | 1,400,000 | 1,410,000 | 1,400,000 | 1,400,000 | 2,574 | 933.33 |
| 2004-02-05 | 1,390,000 | 1,430,000 | 1,390,000 | 1,410,000 | 6,283 | 940 |
| 2004-02-04 | 1,410,000 | 1,420,000 | 1,380,000 | 1,380,000 | 9,241 | 920 |
| 2004-02-03 | 1,410,000 | 1,420,000 | 1,390,000 | 1,400,000 | 7,270 | 933.33 |
| 2004-02-02 | 1,390,000 | 1,410,000 | 1,380,000 | 1,390,000 | 4,041 | 926.67 |
| 2004-01-30 | 1,420,000 | 1,430,000 | 1,370,000 | 1,370,000 | 5,704 | 913.33 |
| 2004-01-29 | 1,450,000 | 1,450,000 | 1,400,000 | 1,420,000 | 6,475 | 946.67 |
| 2004-01-28 | 1,480,000 | 1,490,000 | 1,460,000 | 1,470,000 | 6,108 | 980 |
| 2004-01-27 | 1,490,000 | 1,510,000 | 1,480,000 | 1,480,000 | 9,615 | 986.67 |
| 2004-01-26 | 1,440,000 | 1,470,000 | 1,420,000 | 1,460,000 | 6,972 | 973.33 |
| 2004-01-23 | 1,390,000 | 1,470,000 | 1,390,000 | 1,450,000 | 8,528 | 966.67 |
| 2004-01-22 | 1,380,000 | 1,410,000 | 1,370,000 | 1,390,000 | 5,247 | 926.67 |
| 2004-01-21 | 1,390,000 | 1,400,000 | 1,360,000 | 1,360,000 | 3,738 | 906.67 |
| 2004-01-20 | 1,400,000 | 1,420,000 | 1,380,000 | 1,380,000 | 5,727 | 920 |
| 2004-01-19 | 1,340,000 | 1,390,000 | 1,340,000 | 1,390,000 | 3,139 | 926.67 |
| 2004-01-16 | 1,380,000 | 1,380,000 | 1,350,000 | 1,350,000 | 4,577 | 900 |
| 2004-01-15 | 1,380,000 | 1,390,000 | 1,360,000 | 1,360,000 | 3,278 | 906.67 |
| 2004-01-14 | 1,380,000 | 1,400,000 | 1,360,000 | 1,380,000 | 4,012 | 920 |
| 2004-01-13 | 1,370,000 | 1,380,000 | 1,350,000 | 1,370,000 | 5,235 | 913.33 |
| 2004-01-09 | 1,400,000 | 1,400,000 | 1,370,000 | 1,370,000 | 4,150 | 913.33 |
| 2004-01-08 | 1,390,000 | 1,410,000 | 1,380,000 | 1,380,000 | 5,375 | 920 |
| 2004-01-07 | 1,420,000 | 1,430,000 | 1,390,000 | 1,410,000 | 3,518 | 940 |
| 2004-01-06 | 1,430,000 | 1,430,000 | 1,390,000 | 1,400,000 | 3,615 | 933.33 |
| 2004-01-05 | 1,440,000 | 1,450,000 | 1,410,000 | 1,420,000 | 2,500 | 946.67 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2006-10-02]1株→500株
