9684 (株)スクウェア・エニックス・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 | 3,030 | 3,040 | 3,020 | 3,030 | 59,300 | 3,030 |
| 2004-12-29 | 3,050 | 3,050 | 3,020 | 3,030 | 75,200 | 3,030 |
| 2004-12-28 | 3,030 | 3,050 | 3,020 | 3,040 | 120,400 | 3,040 |
| 2004-12-27 | 3,030 | 3,060 | 3,010 | 3,010 | 104,000 | 3,010 |
| 2004-12-24 | 3,050 | 3,070 | 3,040 | 3,050 | 108,600 | 3,050 |
| 2004-12-22 | 3,070 | 3,080 | 3,050 | 3,050 | 70,500 | 3,050 |
| 2004-12-21 | 3,030 | 3,080 | 3,030 | 3,070 | 141,900 | 3,070 |
| 2004-12-20 | 3,060 | 3,070 | 3,010 | 3,010 | 96,400 | 3,010 |
| 2004-12-17 | 3,060 | 3,080 | 3,040 | 3,070 | 148,500 | 3,070 |
| 2004-12-16 | 3,010 | 3,080 | 3,010 | 3,070 | 258,400 | 3,070 |
| 2004-12-15 | 3,020 | 3,050 | 3,000 | 3,030 | 219,300 | 3,030 |
| 2004-12-14 | 2,975 | 3,020 | 2,955 | 3,020 | 189,400 | 3,020 |
| 2004-12-13 | 2,970 | 2,975 | 2,950 | 2,965 | 134,200 | 2,965 |
| 2004-12-10 | 3,020 | 3,020 | 2,980 | 2,985 | 270,000 | 2,985 |
| 2004-12-09 | 3,060 | 3,060 | 3,000 | 3,010 | 210,500 | 3,010 |
| 2004-12-08 | 3,040 | 3,080 | 3,040 | 3,050 | 159,300 | 3,050 |
| 2004-12-07 | 3,090 | 3,090 | 3,060 | 3,060 | 91,000 | 3,060 |
| 2004-12-06 | 3,050 | 3,100 | 3,040 | 3,090 | 215,400 | 3,090 |
| 2004-12-03 | 3,040 | 3,070 | 3,010 | 3,050 | 289,400 | 3,050 |
| 2004-12-02 | 3,020 | 3,040 | 3,010 | 3,030 | 165,100 | 3,030 |
| 2004-12-01 | 3,000 | 3,020 | 2,985 | 3,000 | 200,500 | 3,000 |
| 2004-11-30 | 3,020 | 3,030 | 2,995 | 3,000 | 245,900 | 3,000 |
| 2004-11-29 | 3,040 | 3,050 | 2,930 | 3,030 | 269,700 | 3,030 |
| 2004-11-26 | 3,060 | 3,080 | 3,050 | 3,060 | 308,800 | 3,060 |
| 2004-11-25 | 3,020 | 3,050 | 3,000 | 3,050 | 198,400 | 3,050 |
| 2004-11-24 | 2,985 | 3,030 | 2,980 | 3,000 | 245,200 | 3,000 |
| 2004-11-22 | 2,980 | 2,980 | 2,950 | 2,965 | 126,200 | 2,965 |
| 2004-11-19 | 3,010 | 3,020 | 2,990 | 3,000 | 133,300 | 3,000 |
| 2004-11-18 | 2,995 | 3,010 | 2,980 | 2,980 | 121,300 | 2,980 |
| 2004-11-17 | 2,985 | 3,000 | 2,980 | 2,985 | 104,000 | 2,985 |
| 2004-11-16 | 3,040 | 3,050 | 2,990 | 2,995 | 161,000 | 2,995 |
| 2004-11-15 | 2,980 | 3,040 | 2,970 | 3,030 | 153,200 | 3,030 |
| 2004-11-12 | 2,925 | 2,970 | 2,925 | 2,960 | 111,700 | 2,960 |
| 2004-11-11 | 2,965 | 2,970 | 2,930 | 2,930 | 118,800 | 2,930 |
| 2004-11-10 | 2,940 | 2,955 | 2,930 | 2,950 | 76,800 | 2,950 |
| 2004-11-09 | 2,935 | 2,945 | 2,930 | 2,940 | 125,300 | 2,940 |
| 2004-11-08 | 2,955 | 2,960 | 2,935 | 2,935 | 118,100 | 2,935 |
| 2004-11-05 | 2,980 | 2,980 | 2,940 | 2,945 | 147,200 | 2,945 |
| 2004-11-04 | 2,920 | 2,965 | 2,920 | 2,955 | 230,200 | 2,955 |
| 2004-11-02 | 2,860 | 2,885 | 2,825 | 2,880 | 308,600 | 2,880 |
| 2004-11-01 | 2,905 | 2,940 | 2,825 | 2,860 | 433,800 | 2,860 |
| 2004-10-29 | 2,980 | 2,990 | 2,810 | 2,945 | 750,000 | 2,945 |
| 2004-10-28 | 3,000 | 3,030 | 2,995 | 3,020 | 281,700 | 3,020 |
| 2004-10-27 | 3,040 | 3,040 | 2,990 | 3,000 | 143,100 | 3,000 |
| 2004-10-26 | 3,020 | 3,040 | 3,010 | 3,040 | 78,600 | 3,040 |
| 2004-10-25 | 3,000 | 3,020 | 2,960 | 3,000 | 184,600 | 3,000 |
| 2004-10-22 | 3,010 | 3,040 | 3,010 | 3,030 | 111,100 | 3,030 |
| 2004-10-21 | 3,020 | 3,050 | 3,010 | 3,010 | 84,100 | 3,010 |
| 2004-10-20 | 3,080 | 3,090 | 3,010 | 3,010 | 167,700 | 3,010 |
| 2004-10-19 | 3,090 | 3,100 | 3,070 | 3,090 | 100,100 | 3,090 |
| 2004-10-18 | 3,110 | 3,110 | 3,050 | 3,070 | 120,300 | 3,070 |
| 2004-10-15 | 3,090 | 3,110 | 3,080 | 3,100 | 144,700 | 3,100 |
| 2004-10-14 | 3,120 | 3,120 | 3,100 | 3,100 | 84,000 | 3,100 |
| 2004-10-13 | 3,120 | 3,140 | 3,110 | 3,120 | 69,400 | 3,120 |
| 2004-10-12 | 3,130 | 3,140 | 3,120 | 3,120 | 107,600 | 3,120 |
| 2004-10-08 | 3,100 | 3,130 | 3,090 | 3,120 | 84,500 | 3,120 |
| 2004-10-07 | 3,120 | 3,130 | 3,100 | 3,110 | 102,600 | 3,110 |
| 2004-10-06 | 3,110 | 3,120 | 3,080 | 3,110 | 129,700 | 3,110 |
| 2004-10-05 | 3,110 | 3,130 | 3,100 | 3,130 | 124,900 | 3,130 |
| 2004-10-04 | 3,060 | 3,100 | 3,050 | 3,100 | 129,700 | 3,100 |
| 2004-10-01 | 3,040 | 3,050 | 3,030 | 3,030 | 56,600 | 3,030 |
| 2004-09-30 | 3,050 | 3,050 | 3,010 | 3,020 | 81,100 | 3,020 |
| 2004-09-29 | 3,000 | 3,030 | 3,000 | 3,020 | 92,700 | 3,020 |
| 2004-09-28 | 3,020 | 3,030 | 2,990 | 2,990 | 72,400 | 2,990 |
| 2004-09-27 | 3,010 | 3,040 | 3,000 | 3,030 | 113,200 | 3,030 |
| 2004-09-24 | 2,970 | 3,000 | 2,950 | 3,000 | 277,100 | 3,000 |
| 2004-09-22 | 3,100 | 3,100 | 3,010 | 3,020 | 146,600 | 3,020 |
| 2004-09-21 | 3,160 | 3,170 | 3,080 | 3,090 | 201,000 | 3,090 |
| 2004-09-17 | 3,100 | 3,120 | 3,070 | 3,110 | 88,500 | 3,110 |
| 2004-09-16 | 3,070 | 3,110 | 3,060 | 3,100 | 91,500 | 3,100 |
| 2004-09-15 | 3,140 | 3,150 | 3,100 | 3,100 | 190,600 | 3,100 |
| 2004-09-14 | 3,100 | 3,130 | 3,090 | 3,090 | 145,200 | 3,090 |
| 2004-09-13 | 3,050 | 3,100 | 3,050 | 3,100 | 64,900 | 3,100 |
| 2004-09-10 | 3,080 | 3,090 | 3,030 | 3,050 | 251,100 | 3,050 |
| 2004-09-09 | 3,060 | 3,130 | 3,060 | 3,100 | 158,700 | 3,100 |
| 2004-09-08 | 3,070 | 3,090 | 3,060 | 3,060 | 79,400 | 3,060 |
| 2004-09-07 | 3,050 | 3,070 | 3,030 | 3,060 | 99,400 | 3,060 |
| 2004-09-06 | 3,070 | 3,090 | 3,000 | 3,090 | 143,600 | 3,090 |
| 2004-09-03 | 3,090 | 3,140 | 3,060 | 3,120 | 404,200 | 3,120 |
| 2004-09-02 | 3,050 | 3,070 | 3,030 | 3,050 | 201,700 | 3,050 |
| 2004-09-01 | 2,955 | 3,040 | 2,955 | 3,020 | 254,600 | 3,020 |
| 2004-08-31 | 2,935 | 2,950 | 2,925 | 2,945 | 103,500 | 2,945 |
| 2004-08-30 | 2,955 | 2,960 | 2,935 | 2,960 | 101,700 | 2,960 |
| 2004-08-27 | 2,945 | 2,970 | 2,920 | 2,970 | 112,300 | 2,970 |
| 2004-08-26 | 2,970 | 2,980 | 2,950 | 2,955 | 108,000 | 2,955 |
| 2004-08-25 | 2,945 | 2,975 | 2,925 | 2,960 | 117,600 | 2,960 |
| 2004-08-24 | 2,905 | 2,930 | 2,900 | 2,920 | 50,200 | 2,920 |
| 2004-08-23 | 2,950 | 2,950 | 2,915 | 2,925 | 80,400 | 2,925 |
| 2004-08-20 | 2,930 | 2,950 | 2,915 | 2,950 | 88,100 | 2,950 |
| 2004-08-19 | 2,885 | 2,935 | 2,860 | 2,935 | 82,800 | 2,935 |
| 2004-08-18 | 2,870 | 2,880 | 2,830 | 2,880 | 124,800 | 2,880 |
| 2004-08-17 | 2,895 | 2,900 | 2,865 | 2,880 | 85,000 | 2,880 |
| 2004-08-16 | 2,890 | 2,890 | 2,820 | 2,855 | 106,700 | 2,855 |
| 2004-08-13 | 2,945 | 2,945 | 2,895 | 2,900 | 177,900 | 2,900 |
| 2004-08-12 | 2,955 | 2,955 | 2,930 | 2,945 | 100,300 | 2,945 |
| 2004-08-11 | 2,965 | 2,965 | 2,930 | 2,960 | 152,300 | 2,960 |
| 2004-08-10 | 2,895 | 2,960 | 2,850 | 2,960 | 195,200 | 2,960 |
| 2004-08-09 | 2,925 | 2,930 | 2,890 | 2,900 | 237,300 | 2,900 |
| 2004-08-06 | 2,830 | 2,975 | 2,825 | 2,975 | 262,000 | 2,975 |
| 2004-08-05 | 2,830 | 2,885 | 2,810 | 2,870 | 186,400 | 2,870 |
| 2004-08-04 | 2,820 | 2,820 | 2,765 | 2,810 | 129,700 | 2,810 |
| 2004-08-03 | 2,835 | 2,855 | 2,790 | 2,835 | 157,600 | 2,835 |
| 2004-08-02 | 2,825 | 2,840 | 2,795 | 2,810 | 137,500 | 2,810 |
| 2004-07-30 | 2,800 | 2,860 | 2,800 | 2,855 | 198,700 | 2,855 |
| 2004-07-29 | 2,750 | 2,835 | 2,715 | 2,775 | 256,100 | 2,775 |
| 2004-07-28 | 2,745 | 2,750 | 2,720 | 2,745 | 108,900 | 2,745 |
| 2004-07-27 | 2,720 | 2,735 | 2,645 | 2,665 | 127,000 | 2,665 |
| 2004-07-26 | 2,740 | 2,760 | 2,705 | 2,720 | 113,100 | 2,720 |
| 2004-07-23 | 2,805 | 2,820 | 2,765 | 2,765 | 99,500 | 2,765 |
| 2004-07-22 | 2,785 | 2,865 | 2,770 | 2,810 | 150,600 | 2,810 |
| 2004-07-21 | 2,835 | 2,835 | 2,795 | 2,820 | 80,300 | 2,820 |
| 2004-07-20 | 2,800 | 2,830 | 2,785 | 2,790 | 93,400 | 2,790 |
| 2004-07-16 | 2,805 | 2,840 | 2,760 | 2,840 | 166,900 | 2,840 |
| 2004-07-15 | 2,835 | 2,860 | 2,805 | 2,810 | 113,900 | 2,810 |
| 2004-07-14 | 2,915 | 2,950 | 2,810 | 2,840 | 172,700 | 2,840 |
| 2004-07-13 | 2,930 | 2,930 | 2,885 | 2,885 | 66,200 | 2,885 |
| 2004-07-12 | 2,915 | 2,935 | 2,875 | 2,905 | 58,700 | 2,905 |
| 2004-07-09 | 2,850 | 2,910 | 2,845 | 2,910 | 132,400 | 2,910 |
| 2004-07-08 | 2,870 | 2,895 | 2,810 | 2,810 | 65,700 | 2,810 |
| 2004-07-07 | 2,810 | 2,860 | 2,810 | 2,840 | 117,600 | 2,840 |
| 2004-07-06 | 2,885 | 2,915 | 2,855 | 2,855 | 102,900 | 2,855 |
| 2004-07-05 | 2,900 | 2,930 | 2,870 | 2,875 | 89,300 | 2,875 |
| 2004-07-02 | 2,930 | 2,960 | 2,920 | 2,930 | 79,000 | 2,930 |
| 2004-07-01 | 2,980 | 3,020 | 2,950 | 2,970 | 73,400 | 2,970 |
| 2004-06-30 | 2,975 | 2,990 | 2,930 | 2,990 | 93,400 | 2,990 |
| 2004-06-29 | 2,990 | 2,990 | 2,955 | 2,975 | 133,300 | 2,975 |
| 2004-06-28 | 2,950 | 2,995 | 2,920 | 2,990 | 127,000 | 2,990 |
| 2004-06-25 | 2,925 | 2,940 | 2,885 | 2,910 | 92,000 | 2,910 |
| 2004-06-24 | 2,915 | 2,925 | 2,890 | 2,920 | 126,500 | 2,920 |
| 2004-06-23 | 2,995 | 2,995 | 2,915 | 2,930 | 215,700 | 2,930 |
| 2004-06-22 | 3,010 | 3,020 | 2,940 | 3,000 | 178,600 | 3,000 |
| 2004-06-21 | 3,080 | 3,090 | 3,020 | 3,020 | 169,500 | 3,020 |
| 2004-06-18 | 3,140 | 3,140 | 3,050 | 3,090 | 430,100 | 3,090 |
| 2004-06-17 | 2,945 | 3,070 | 2,900 | 3,040 | 354,800 | 3,040 |
| 2004-06-16 | 2,940 | 2,970 | 2,920 | 2,930 | 75,700 | 2,930 |
| 2004-06-15 | 2,915 | 2,950 | 2,915 | 2,950 | 167,600 | 2,950 |
| 2004-06-14 | 2,935 | 2,970 | 2,915 | 2,935 | 176,900 | 2,935 |
| 2004-06-11 | 2,890 | 2,925 | 2,870 | 2,895 | 328,500 | 2,895 |
| 2004-06-10 | 2,780 | 2,850 | 2,760 | 2,850 | 143,800 | 2,850 |
| 2004-06-09 | 2,805 | 2,805 | 2,760 | 2,790 | 132,500 | 2,790 |
| 2004-06-08 | 2,800 | 2,800 | 2,775 | 2,780 | 65,800 | 2,780 |
| 2004-06-07 | 2,750 | 2,790 | 2,730 | 2,755 | 143,700 | 2,755 |
| 2004-06-04 | 2,720 | 2,745 | 2,670 | 2,715 | 99,100 | 2,715 |
| 2004-06-03 | 2,795 | 2,815 | 2,700 | 2,720 | 129,600 | 2,720 |
| 2004-06-02 | 2,815 | 2,815 | 2,780 | 2,780 | 68,300 | 2,780 |
| 2004-06-01 | 2,780 | 2,815 | 2,755 | 2,815 | 80,200 | 2,815 |
| 2004-05-31 | 2,805 | 2,820 | 2,750 | 2,770 | 123,600 | 2,770 |
| 2004-05-28 | 2,770 | 2,835 | 2,760 | 2,835 | 115,700 | 2,835 |
| 2004-05-27 | 2,755 | 2,755 | 2,720 | 2,735 | 102,100 | 2,735 |
| 2004-05-26 | 2,760 | 2,785 | 2,740 | 2,745 | 124,700 | 2,745 |
| 2004-05-25 | 2,750 | 2,760 | 2,675 | 2,725 | 106,200 | 2,725 |
| 2004-05-24 | 2,770 | 2,800 | 2,735 | 2,740 | 159,100 | 2,740 |
| 2004-05-21 | 2,695 | 2,775 | 2,630 | 2,730 | 222,100 | 2,730 |
| 2004-05-20 | 2,730 | 2,765 | 2,670 | 2,725 | 217,900 | 2,725 |
| 2004-05-19 | 2,705 | 2,785 | 2,650 | 2,740 | 153,000 | 2,740 |
| 2004-05-18 | 2,560 | 2,695 | 2,560 | 2,665 | 243,000 | 2,665 |
| 2004-05-17 | 2,735 | 2,735 | 2,570 | 2,595 | 261,900 | 2,595 |
| 2004-05-14 | 2,805 | 2,835 | 2,725 | 2,745 | 250,800 | 2,745 |
| 2004-05-13 | 2,885 | 2,945 | 2,825 | 2,825 | 263,300 | 2,825 |
| 2004-05-12 | 2,895 | 2,905 | 2,800 | 2,880 | 223,600 | 2,880 |
| 2004-05-11 | 2,630 | 2,880 | 2,600 | 2,855 | 319,300 | 2,855 |
| 2004-05-10 | 2,880 | 2,900 | 2,630 | 2,670 | 452,700 | 2,670 |
| 2004-05-07 | 3,000 | 3,000 | 2,900 | 2,925 | 477,000 | 2,925 |
| 2004-05-06 | 3,150 | 3,150 | 3,080 | 3,080 | 148,600 | 3,080 |
| 2004-04-30 | 3,140 | 3,180 | 3,100 | 3,140 | 198,400 | 3,140 |
| 2004-04-28 | 3,160 | 3,170 | 3,120 | 3,150 | 115,400 | 3,150 |
| 2004-04-27 | 3,160 | 3,170 | 3,140 | 3,150 | 109,100 | 3,150 |
| 2004-04-26 | 3,160 | 3,210 | 3,140 | 3,200 | 156,800 | 3,200 |
| 2004-04-23 | 3,150 | 3,150 | 3,110 | 3,140 | 146,300 | 3,140 |
| 2004-04-22 | 3,150 | 3,180 | 3,140 | 3,150 | 126,700 | 3,150 |
| 2004-04-21 | 3,180 | 3,180 | 3,140 | 3,150 | 145,600 | 3,150 |
| 2004-04-20 | 3,140 | 3,200 | 3,120 | 3,190 | 199,700 | 3,190 |
| 2004-04-19 | 3,260 | 3,260 | 3,120 | 3,180 | 307,400 | 3,180 |
| 2004-04-16 | 3,170 | 3,330 | 3,150 | 3,260 | 711,300 | 3,260 |
| 2004-04-15 | 3,120 | 3,140 | 3,010 | 3,050 | 150,800 | 3,050 |
| 2004-04-14 | 3,150 | 3,160 | 3,110 | 3,110 | 96,200 | 3,110 |
| 2004-04-13 | 3,160 | 3,180 | 3,130 | 3,130 | 121,300 | 3,130 |
| 2004-04-12 | 3,070 | 3,150 | 3,070 | 3,130 | 84,600 | 3,130 |
| 2004-04-09 | 3,050 | 3,070 | 3,020 | 3,050 | 144,400 | 3,050 |
| 2004-04-08 | 3,120 | 3,130 | 3,090 | 3,090 | 131,200 | 3,090 |
| 2004-04-07 | 3,140 | 3,180 | 3,120 | 3,150 | 133,800 | 3,150 |
| 2004-04-06 | 3,180 | 3,200 | 3,110 | 3,150 | 220,500 | 3,150 |
| 2004-04-05 | 3,200 | 3,250 | 3,190 | 3,200 | 202,600 | 3,200 |
| 2004-04-02 | 3,070 | 3,260 | 3,070 | 3,210 | 243,000 | 3,210 |
| 2004-04-01 | 3,070 | 3,130 | 3,070 | 3,110 | 158,700 | 3,110 |
| 2004-03-31 | 3,110 | 3,110 | 3,080 | 3,110 | 131,500 | 3,110 |
| 2004-03-30 | 3,140 | 3,140 | 3,070 | 3,120 | 192,600 | 3,120 |
| 2004-03-29 | 3,090 | 3,140 | 3,070 | 3,130 | 345,000 | 3,130 |
| 2004-03-26 | 2,925 | 2,980 | 2,925 | 2,975 | 173,000 | 2,975 |
| 2004-03-25 | 2,930 | 2,935 | 2,910 | 2,915 | 190,300 | 2,915 |
| 2004-03-24 | 2,885 | 2,905 | 2,860 | 2,875 | 185,500 | 2,875 |
| 2004-03-23 | 2,900 | 2,900 | 2,850 | 2,885 | 180,900 | 2,885 |
| 2004-03-22 | 2,940 | 2,940 | 2,910 | 2,915 | 131,100 | 2,915 |
| 2004-03-19 | 2,950 | 2,980 | 2,935 | 2,960 | 183,400 | 2,960 |
| 2004-03-18 | 3,000 | 3,010 | 2,960 | 2,980 | 166,100 | 2,980 |
| 2004-03-17 | 2,955 | 2,995 | 2,945 | 2,985 | 108,400 | 2,985 |
| 2004-03-16 | 2,975 | 2,985 | 2,930 | 2,950 | 126,600 | 2,950 |
| 2004-03-15 | 2,985 | 3,030 | 2,985 | 2,985 | 100,700 | 2,985 |
| 2004-03-12 | 2,910 | 2,970 | 2,910 | 2,965 | 245,900 | 2,965 |
| 2004-03-11 | 2,980 | 3,040 | 2,980 | 3,000 | 112,400 | 3,000 |
| 2004-03-10 | 3,000 | 3,070 | 3,000 | 3,010 | 152,000 | 3,010 |
| 2004-03-09 | 2,980 | 3,020 | 2,980 | 3,020 | 158,200 | 3,020 |
| 2004-03-08 | 3,040 | 3,080 | 3,020 | 3,020 | 127,200 | 3,020 |
| 2004-03-05 | 3,020 | 3,070 | 3,010 | 3,040 | 147,300 | 3,040 |
| 2004-03-04 | 2,975 | 3,080 | 2,975 | 3,050 | 164,900 | 3,050 |
| 2004-03-03 | 3,060 | 3,110 | 3,040 | 3,070 | 149,500 | 3,070 |
| 2004-03-02 | 3,090 | 3,130 | 3,040 | 3,110 | 219,100 | 3,110 |
| 2004-03-01 | 3,010 | 3,070 | 3,000 | 3,070 | 175,400 | 3,070 |
| 2004-02-27 | 2,960 | 3,020 | 2,950 | 3,020 | 174,700 | 3,020 |
| 2004-02-26 | 2,930 | 2,980 | 2,925 | 2,980 | 99,600 | 2,980 |
| 2004-02-25 | 2,905 | 2,940 | 2,895 | 2,905 | 111,800 | 2,905 |
| 2004-02-24 | 2,945 | 2,955 | 2,885 | 2,900 | 199,800 | 2,900 |
| 2004-02-23 | 2,850 | 2,960 | 2,850 | 2,950 | 100,700 | 2,950 |
| 2004-02-20 | 2,880 | 2,890 | 2,870 | 2,880 | 47,800 | 2,880 |
| 2004-02-19 | 2,900 | 2,910 | 2,885 | 2,885 | 56,700 | 2,885 |
| 2004-02-18 | 2,920 | 2,925 | 2,875 | 2,895 | 272,300 | 2,895 |
| 2004-02-17 | 2,940 | 2,945 | 2,915 | 2,915 | 67,800 | 2,915 |
| 2004-02-16 | 2,910 | 2,960 | 2,910 | 2,950 | 60,400 | 2,950 |
| 2004-02-13 | 2,900 | 2,970 | 2,880 | 2,930 | 178,300 | 2,930 |
| 2004-02-12 | 2,915 | 2,935 | 2,865 | 2,870 | 98,000 | 2,870 |
| 2004-02-10 | 2,890 | 2,965 | 2,885 | 2,900 | 103,600 | 2,900 |
| 2004-02-09 | 2,960 | 2,995 | 2,860 | 2,900 | 209,500 | 2,900 |
| 2004-02-06 | 2,880 | 2,975 | 2,870 | 2,955 | 259,400 | 2,955 |
| 2004-02-05 | 2,800 | 2,840 | 2,790 | 2,820 | 107,200 | 2,820 |
| 2004-02-04 | 2,900 | 2,900 | 2,775 | 2,785 | 127,100 | 2,785 |
| 2004-02-03 | 2,855 | 2,870 | 2,760 | 2,860 | 144,100 | 2,860 |
| 2004-02-02 | 2,950 | 2,950 | 2,850 | 2,850 | 104,400 | 2,850 |
| 2004-01-30 | 2,815 | 2,970 | 2,815 | 2,950 | 252,800 | 2,950 |
| 2004-01-29 | 2,940 | 2,990 | 2,855 | 2,895 | 244,700 | 2,895 |
| 2004-01-28 | 2,995 | 3,020 | 2,970 | 2,980 | 332,600 | 2,980 |
| 2004-01-27 | 2,970 | 3,050 | 2,965 | 3,010 | 446,200 | 3,010 |
| 2004-01-26 | 2,855 | 2,955 | 2,850 | 2,935 | 464,200 | 2,935 |
| 2004-01-23 | 2,780 | 2,875 | 2,775 | 2,840 | 179,200 | 2,840 |
| 2004-01-22 | 2,830 | 2,830 | 2,710 | 2,740 | 215,100 | 2,740 |
| 2004-01-21 | 2,800 | 2,835 | 2,795 | 2,820 | 119,000 | 2,820 |
| 2004-01-20 | 2,755 | 2,830 | 2,745 | 2,810 | 120,800 | 2,810 |
| 2004-01-19 | 2,750 | 2,780 | 2,745 | 2,755 | 131,300 | 2,755 |
| 2004-01-16 | 2,705 | 2,770 | 2,705 | 2,745 | 169,000 | 2,745 |
| 2004-01-15 | 2,745 | 2,745 | 2,705 | 2,705 | 116,700 | 2,705 |
| 2004-01-14 | 2,745 | 2,765 | 2,680 | 2,730 | 150,600 | 2,730 |
| 2004-01-13 | 2,790 | 2,800 | 2,755 | 2,755 | 101,400 | 2,755 |
| 2004-01-09 | 2,820 | 2,820 | 2,750 | 2,750 | 141,500 | 2,750 |
| 2004-01-08 | 2,740 | 2,815 | 2,715 | 2,780 | 240,600 | 2,780 |
| 2004-01-07 | 2,675 | 2,715 | 2,650 | 2,700 | 212,000 | 2,700 |
| 2004-01-06 | 2,650 | 2,715 | 2,610 | 2,650 | 242,600 | 2,650 |
| 2004-01-05 | 2,605 | 2,635 | 2,570 | 2,610 | 160,200 | 2,610 |
分割・併合履歴 ： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株
