9984 ソフトバンクグループ(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 | 5,010 | 5,030 | 4,980 | 4,990 | 1,372,501 | 831.67 |
| 2004-12-29 | 5,080 | 5,100 | 5,000 | 5,000 | 5,090,805 | 833.33 |
| 2004-12-28 | 4,860 | 5,040 | 4,850 | 5,040 | 8,522,309 | 840 |
| 2004-12-27 | 4,890 | 4,910 | 4,830 | 4,850 | 1,923,702 | 808.33 |
| 2004-12-24 | 4,890 | 4,940 | 4,850 | 4,880 | 2,929,103 | 813.33 |
| 2004-12-22 | 4,880 | 4,930 | 4,830 | 4,850 | 4,028,504 | 808.33 |
| 2004-12-21 | 4,870 | 4,910 | 4,860 | 4,860 | 2,256,902 | 810 |
| 2004-12-20 | 4,890 | 4,930 | 4,870 | 4,870 | 3,229,303 | 811.67 |
| 2004-12-17 | 4,760 | 4,900 | 4,750 | 4,880 | 6,485,606 | 813.33 |
| 2004-12-16 | 4,800 | 4,820 | 4,760 | 4,770 | 2,476,702 | 795 |
| 2004-12-15 | 4,840 | 4,860 | 4,810 | 4,810 | 2,116,202 | 801.67 |
| 2004-12-14 | 4,830 | 4,850 | 4,760 | 4,830 | 3,875,904 | 805 |
| 2004-12-13 | 4,880 | 4,910 | 4,790 | 4,810 | 2,929,803 | 801.67 |
| 2004-12-10 | 4,820 | 4,940 | 4,820 | 4,880 | 8,060,108 | 813.33 |
| 2004-12-09 | 4,890 | 4,910 | 4,810 | 4,860 | 4,211,504 | 810 |
| 2004-12-08 | 4,810 | 4,900 | 4,810 | 4,890 | 3,750,804 | 815 |
| 2004-12-07 | 4,900 | 4,940 | 4,840 | 4,860 | 3,450,103 | 810 |
| 2004-12-06 | 4,940 | 5,020 | 4,900 | 4,920 | 4,994,305 | 820 |
| 2004-12-03 | 4,980 | 4,990 | 4,910 | 4,950 | 3,530,304 | 825 |
| 2004-12-02 | 4,960 | 5,000 | 4,900 | 4,930 | 5,369,505 | 821.67 |
| 2004-12-01 | 4,980 | 4,990 | 4,860 | 4,880 | 11,030,211 | 813.33 |
| 2004-11-30 | 5,110 | 5,140 | 5,040 | 5,080 | 5,475,505 | 846.67 |
| 2004-11-29 | 4,990 | 5,170 | 4,970 | 5,160 | 8,663,309 | 860 |
| 2004-11-26 | 5,050 | 5,060 | 4,970 | 4,990 | 3,222,203 | 831.67 |
| 2004-11-25 | 5,030 | 5,070 | 5,020 | 5,040 | 3,466,703 | 840 |
| 2004-11-24 | 5,050 | 5,100 | 5,030 | 5,050 | 3,593,904 | 841.67 |
| 2004-11-22 | 5,050 | 5,080 | 5,010 | 5,040 | 4,101,804 | 840 |
| 2004-11-19 | 5,190 | 5,220 | 5,070 | 5,140 | 5,489,605 | 856.67 |
| 2004-11-18 | 5,240 | 5,280 | 5,140 | 5,160 | 8,863,709 | 860 |
| 2004-11-17 | 5,050 | 5,200 | 5,040 | 5,160 | 10,955,411 | 860 |
| 2004-11-16 | 5,100 | 5,140 | 5,030 | 5,080 | 10,279,310 | 846.67 |
| 2004-11-15 | 5,140 | 5,190 | 5,090 | 5,100 | 10,708,011 | 850 |
| 2004-11-12 | 4,890 | 5,100 | 4,880 | 5,090 | 14,835,715 | 848.33 |
| 2004-11-11 | 4,930 | 5,030 | 4,840 | 4,870 | 10,473,010 | 811.67 |
| 2004-11-10 | 4,840 | 4,940 | 4,830 | 4,920 | 7,001,507 | 820 |
| 2004-11-09 | 4,780 | 4,870 | 4,770 | 4,850 | 4,617,505 | 808.33 |
| 2004-11-08 | 4,820 | 4,830 | 4,750 | 4,790 | 3,054,303 | 798.33 |
| 2004-11-05 | 4,870 | 4,890 | 4,790 | 4,840 | 3,836,704 | 806.67 |
| 2004-11-04 | 4,940 | 4,960 | 4,810 | 4,810 | 4,426,004 | 801.67 |
| 2004-11-02 | 4,780 | 4,930 | 4,760 | 4,900 | 7,103,207 | 816.67 |
| 2004-11-01 | 4,750 | 4,770 | 4,660 | 4,730 | 5,156,605 | 788.33 |
| 2004-10-29 | 4,930 | 4,930 | 4,770 | 4,800 | 5,279,905 | 800 |
| 2004-10-28 | 5,000 | 5,010 | 4,920 | 4,940 | 6,025,206 | 823.33 |
| 2004-10-27 | 4,950 | 5,000 | 4,890 | 4,930 | 6,453,906 | 821.67 |
| 2004-10-26 | 4,760 | 4,940 | 4,720 | 4,910 | 8,687,509 | 818.33 |
| 2004-10-25 | 4,700 | 4,780 | 4,680 | 4,740 | 5,878,506 | 790 |
| 2004-10-22 | 4,830 | 4,870 | 4,780 | 4,850 | 5,784,406 | 808.33 |
| 2004-10-21 | 4,900 | 4,910 | 4,750 | 4,780 | 9,017,609 | 796.67 |
| 2004-10-20 | 4,980 | 4,990 | 4,900 | 4,910 | 5,931,806 | 818.33 |
| 2004-10-19 | 5,030 | 5,060 | 4,970 | 5,020 | 7,492,407 | 836.67 |
| 2004-10-18 | 5,090 | 5,100 | 4,920 | 4,950 | 10,031,210 | 825 |
| 2004-10-15 | 5,030 | 5,130 | 5,020 | 5,090 | 8,671,209 | 848.33 |
| 2004-10-14 | 5,160 | 5,190 | 5,090 | 5,130 | 6,909,207 | 855 |
| 2004-10-13 | 5,270 | 5,330 | 5,210 | 5,230 | 10,524,011 | 871.67 |
| 2004-10-12 | 5,330 | 5,430 | 5,210 | 5,210 | 15,550,116 | 868.33 |
| 2004-10-08 | 5,180 | 5,340 | 5,170 | 5,320 | 12,174,112 | 886.67 |
| 2004-10-07 | 5,370 | 5,420 | 5,250 | 5,260 | 16,937,717 | 876.67 |
| 2004-10-06 | 5,120 | 5,340 | 5,110 | 5,330 | 20,689,521 | 888.33 |
| 2004-10-05 | 5,110 | 5,160 | 5,070 | 5,090 | 8,872,509 | 848.33 |
| 2004-10-04 | 5,120 | 5,200 | 5,080 | 5,140 | 17,497,317 | 856.67 |
| 2004-10-01 | 5,060 | 5,090 | 4,970 | 5,020 | 14,524,315 | 836.67 |
| 2004-09-30 | 4,840 | 5,160 | 4,830 | 5,110 | 31,118,531 | 851.67 |
| 2004-09-29 | 4,760 | 4,830 | 4,740 | 4,790 | 10,652,911 | 798.33 |
| 2004-09-28 | 4,650 | 4,740 | 4,630 | 4,720 | 5,666,606 | 786.67 |
| 2004-09-27 | 4,770 | 4,790 | 4,660 | 4,700 | 5,264,305 | 783.33 |
| 2004-09-24 | 4,740 | 4,760 | 4,690 | 4,740 | 5,581,306 | 790 |
| 2004-09-22 | 4,820 | 4,830 | 4,740 | 4,790 | 6,111,006 | 798.33 |
| 2004-09-21 | 4,760 | 4,820 | 4,740 | 4,790 | 6,313,006 | 798.33 |
| 2004-09-17 | 4,660 | 4,740 | 4,640 | 4,740 | 8,272,708 | 790 |
| 2004-09-16 | 4,610 | 4,720 | 4,570 | 4,670 | 12,529,013 | 778.33 |
| 2004-09-15 | 4,720 | 4,740 | 4,650 | 4,660 | 7,495,607 | 776.67 |
| 2004-09-14 | 4,850 | 4,880 | 4,750 | 4,770 | 5,173,905 | 795 |
| 2004-09-13 | 4,840 | 4,910 | 4,820 | 4,850 | 9,086,709 | 808.33 |
| 2004-09-10 | 4,780 | 4,830 | 4,710 | 4,800 | 11,293,211 | 800 |
| 2004-09-09 | 4,890 | 4,960 | 4,830 | 4,850 | 10,572,211 | 808.33 |
| 2004-09-08 | 5,080 | 5,090 | 4,920 | 4,940 | 19,391,219 | 823.33 |
| 2004-09-07 | 4,960 | 4,970 | 4,860 | 4,920 | 11,362,911 | 820 |
| 2004-09-06 | 4,880 | 4,980 | 4,820 | 4,940 | 8,917,609 | 823.33 |
| 2004-09-03 | 4,930 | 5,000 | 4,810 | 4,830 | 18,571,519 | 805 |
| 2004-09-02 | 4,890 | 4,960 | 4,820 | 4,940 | 18,775,419 | 823.33 |
| 2004-09-01 | 4,760 | 4,880 | 4,750 | 4,860 | 19,022,019 | 810 |
| 2004-08-31 | 4,670 | 4,700 | 4,600 | 4,680 | 9,261,209 | 780 |
| 2004-08-30 | 4,630 | 4,730 | 4,610 | 4,710 | 12,152,412 | 785 |
| 2004-08-27 | 4,480 | 4,580 | 4,460 | 4,580 | 6,636,407 | 763.33 |
| 2004-08-26 | 4,570 | 4,590 | 4,450 | 4,480 | 8,200,808 | 746.67 |
| 2004-08-25 | 4,480 | 4,540 | 4,440 | 4,480 | 9,439,009 | 746.67 |
| 2004-08-24 | 4,410 | 4,530 | 4,380 | 4,520 | 15,371,815 | 753.33 |
| 2004-08-23 | 4,400 | 4,460 | 4,340 | 4,380 | 7,741,408 | 730 |
| 2004-08-20 | 4,320 | 4,450 | 4,280 | 4,310 | 14,790,715 | 718.33 |
| 2004-08-19 | 4,210 | 4,360 | 4,180 | 4,360 | 12,166,312 | 726.67 |
| 2004-08-18 | 4,220 | 4,240 | 4,130 | 4,150 | 4,690,105 | 691.67 |
| 2004-08-17 | 4,320 | 4,360 | 4,230 | 4,250 | 10,012,510 | 708.33 |
| 2004-08-16 | 4,250 | 4,280 | 4,170 | 4,260 | 11,844,612 | 710 |
| 2004-08-13 | 4,160 | 4,260 | 4,150 | 4,200 | 8,746,009 | 700 |
| 2004-08-12 | 4,160 | 4,270 | 4,110 | 4,240 | 13,482,713 | 706.67 |
| 2004-08-11 | 4,270 | 4,290 | 4,070 | 4,110 | 11,826,912 | 685 |
| 2004-08-10 | 3,990 | 4,220 | 3,970 | 4,180 | 20,818,921 | 696.67 |
| 2004-08-09 | 3,750 | 3,940 | 3,730 | 3,940 | 7,166,007 | 656.67 |
| 2004-08-06 | 3,750 | 3,880 | 3,730 | 3,850 | 8,351,408 | 641.67 |
| 2004-08-05 | 3,830 | 3,970 | 3,730 | 3,880 | 9,884,410 | 646.67 |
| 2004-08-04 | 3,710 | 3,880 | 3,560 | 3,860 | 9,792,010 | 643.33 |
| 2004-08-03 | 3,900 | 3,930 | 3,760 | 3,790 | 4,493,204 | 631.67 |
| 2004-08-02 | 3,890 | 3,920 | 3,840 | 3,880 | 3,674,704 | 646.67 |
| 2004-07-30 | 3,920 | 3,960 | 3,850 | 3,920 | 4,972,005 | 653.33 |
| 2004-07-29 | 3,970 | 4,000 | 3,800 | 3,840 | 7,039,207 | 640 |
| 2004-07-28 | 3,950 | 4,050 | 3,900 | 4,000 | 8,827,509 | 666.67 |
| 2004-07-27 | 4,030 | 4,090 | 3,840 | 3,850 | 10,314,510 | 641.67 |
| 2004-07-26 | 4,050 | 4,110 | 4,010 | 4,040 | 5,540,006 | 673.33 |
| 2004-07-23 | 4,180 | 4,220 | 4,050 | 4,080 | 6,570,107 | 680 |
| 2004-07-22 | 4,090 | 4,290 | 4,090 | 4,170 | 8,201,508 | 695 |
| 2004-07-21 | 4,180 | 4,300 | 4,140 | 4,230 | 9,388,009 | 705 |
| 2004-07-20 | 4,100 | 4,160 | 4,040 | 4,080 | 4,499,904 | 680 |
| 2004-07-16 | 4,030 | 4,240 | 3,960 | 4,200 | 7,639,908 | 700 |
| 2004-07-15 | 4,250 | 4,260 | 3,960 | 4,130 | 9,839,610 | 688.33 |
| 2004-07-14 | 4,380 | 4,390 | 4,200 | 4,220 | 4,649,405 | 703.33 |
| 2004-07-13 | 4,410 | 4,420 | 4,290 | 4,330 | 4,613,405 | 721.67 |
| 2004-07-12 | 4,470 | 4,550 | 4,390 | 4,420 | 5,923,206 | 736.67 |
| 2004-07-09 | 4,260 | 4,480 | 4,230 | 4,420 | 12,912,113 | 736.67 |
| 2004-07-08 | 4,370 | 4,450 | 4,210 | 4,210 | 8,560,909 | 701.67 |
| 2004-07-07 | 4,260 | 4,500 | 4,130 | 4,420 | 16,063,016 | 736.67 |
| 2004-07-06 | 4,580 | 4,640 | 4,370 | 4,410 | 6,394,006 | 735 |
| 2004-07-05 | 4,690 | 4,710 | 4,540 | 4,580 | 5,263,105 | 763.33 |
| 2004-07-02 | 4,600 | 4,760 | 4,590 | 4,740 | 6,198,606 | 790 |
| 2004-07-01 | 4,870 | 4,890 | 4,660 | 4,690 | 7,903,508 | 781.67 |
| 2004-06-30 | 4,770 | 4,830 | 4,740 | 4,800 | 6,037,006 | 800 |
| 2004-06-29 | 4,750 | 4,820 | 4,700 | 4,760 | 7,419,007 | 793.33 |
| 2004-06-28 | 4,600 | 4,810 | 4,570 | 4,770 | 10,178,410 | 795 |
| 2004-06-25 | 4,650 | 4,690 | 4,530 | 4,620 | 6,683,907 | 770 |
| 2004-06-24 | 4,480 | 4,710 | 4,380 | 4,660 | 11,513,012 | 776.67 |
| 2004-06-23 | 4,700 | 4,720 | 4,360 | 4,380 | 8,659,109 | 730 |
| 2004-06-22 | 4,710 | 4,790 | 4,580 | 4,660 | 8,427,908 | 776.67 |
| 2004-06-21 | 4,680 | 4,770 | 4,670 | 4,740 | 10,471,710 | 790 |
| 2004-06-18 | 4,830 | 4,860 | 4,610 | 4,630 | 19,659,520 | 771.67 |
| 2004-06-17 | 4,700 | 4,900 | 4,650 | 4,880 | 17,925,918 | 813.33 |
| 2004-06-16 | 4,690 | 4,760 | 4,650 | 4,670 | 10,665,711 | 778.33 |
| 2004-06-15 | 4,620 | 4,650 | 4,530 | 4,620 | 9,733,310 | 770 |
| 2004-06-14 | 4,630 | 4,750 | 4,580 | 4,610 | 11,532,812 | 768.33 |
| 2004-06-11 | 4,550 | 4,670 | 4,540 | 4,590 | 6,958,507 | 765 |
| 2004-06-10 | 4,490 | 4,580 | 4,420 | 4,550 | 8,063,808 | 758.33 |
| 2004-06-09 | 4,580 | 4,620 | 4,530 | 4,560 | 6,536,607 | 760 |
| 2004-06-08 | 4,750 | 4,750 | 4,550 | 4,560 | 11,816,812 | 760 |
| 2004-06-07 | 4,530 | 4,700 | 4,520 | 4,660 | 17,059,117 | 776.67 |
| 2004-06-04 | 4,430 | 4,480 | 4,330 | 4,460 | 11,650,312 | 743.33 |
| 2004-06-03 | 4,550 | 4,640 | 4,370 | 4,380 | 16,753,017 | 730 |
| 2004-06-02 | 4,610 | 4,700 | 4,460 | 4,500 | 14,555,915 | 750 |
| 2004-06-01 | 4,660 | 4,860 | 4,610 | 4,640 | 32,054,032 | 773.33 |
| 2004-05-31 | 4,310 | 4,700 | 4,270 | 4,700 | 29,238,129 | 783.33 |
| 2004-05-28 | 4,250 | 4,290 | 4,190 | 4,230 | 9,921,710 | 705 |
| 2004-05-27 | 4,180 | 4,230 | 4,090 | 4,160 | 8,192,708 | 693.33 |
| 2004-05-26 | 4,360 | 4,380 | 4,130 | 4,130 | 12,959,413 | 688.33 |
| 2004-05-25 | 4,180 | 4,290 | 4,080 | 4,170 | 22,947,623 | 695 |
| 2004-05-24 | 4,100 | 4,180 | 4,060 | 4,100 | 9,256,609 | 683.33 |
| 2004-05-21 | 4,000 | 4,100 | 3,940 | 4,080 | 12,994,913 | 680 |
| 2004-05-20 | 4,000 | 4,150 | 3,850 | 3,850 | 18,795,019 | 641.67 |
| 2004-05-19 | 3,930 | 4,190 | 3,840 | 4,040 | 21,236,521 | 673.33 |
| 2004-05-18 | 3,520 | 3,840 | 3,450 | 3,800 | 16,071,916 | 633.33 |
| 2004-05-17 | 3,720 | 3,740 | 3,310 | 3,420 | 18,172,418 | 570 |
| 2004-05-14 | 4,120 | 4,160 | 3,600 | 3,800 | 17,261,317 | 633.33 |
| 2004-05-13 | 4,230 | 4,310 | 4,040 | 4,070 | 18,612,819 | 678.33 |
| 2004-05-12 | 4,080 | 4,260 | 3,990 | 4,180 | 19,996,820 | 696.67 |
| 2004-05-11 | 4,050 | 4,170 | 3,750 | 3,880 | 23,738,724 | 646.67 |
| 2004-05-10 | 4,600 | 4,620 | 4,250 | 4,250 | 8,352,208 | 708.33 |
| 2004-05-07 | 4,820 | 4,870 | 4,730 | 4,750 | 6,439,006 | 791.67 |
| 2004-05-06 | 5,040 | 5,060 | 4,870 | 4,890 | 3,789,404 | 815 |
| 2004-04-30 | 4,930 | 5,050 | 4,900 | 5,000 | 4,185,604 | 833.33 |
| 2004-04-28 | 5,070 | 5,180 | 5,040 | 5,080 | 6,388,906 | 846.67 |
| 2004-04-27 | 4,900 | 5,110 | 4,850 | 5,090 | 11,142,411 | 848.33 |
| 2004-04-26 | 5,110 | 5,120 | 4,970 | 4,970 | 6,466,306 | 828.33 |
| 2004-04-23 | 5,180 | 5,260 | 5,030 | 5,150 | 9,311,609 | 858.33 |
| 2004-04-22 | 5,350 | 5,360 | 5,080 | 5,140 | 7,144,207 | 856.67 |
| 2004-04-21 | 5,240 | 5,380 | 5,150 | 5,210 | 12,285,612 | 868.33 |
| 2004-04-20 | 5,040 | 5,310 | 4,880 | 5,310 | 14,865,415 | 885 |
| 2004-04-19 | 5,150 | 5,170 | 4,840 | 4,990 | 9,524,710 | 831.67 |
| 2004-04-16 | 5,100 | 5,230 | 4,980 | 5,110 | 11,470,111 | 851.67 |
| 2004-04-15 | 5,360 | 5,390 | 5,030 | 5,090 | 11,858,812 | 848.33 |
| 2004-04-14 | 5,330 | 5,430 | 5,300 | 5,320 | 6,449,906 | 886.67 |
| 2004-04-13 | 5,580 | 5,620 | 5,400 | 5,440 | 8,029,008 | 906.67 |
| 2004-04-12 | 5,300 | 5,540 | 5,300 | 5,450 | 11,051,111 | 908.33 |
| 2004-04-09 | 5,480 | 5,520 | 5,090 | 5,200 | 18,417,118 | 866.67 |
| 2004-04-08 | 5,620 | 5,680 | 5,520 | 5,580 | 11,549,012 | 930 |
| 2004-04-07 | 5,380 | 5,620 | 5,370 | 5,480 | 12,437,312 | 913.33 |
| 2004-04-06 | 5,740 | 5,750 | 5,500 | 5,570 | 16,623,817 | 928.33 |
| 2004-04-05 | 5,630 | 5,760 | 5,560 | 5,710 | 23,872,024 | 951.67 |
| 2004-04-02 | 5,350 | 5,540 | 5,250 | 5,400 | 31,198,231 | 900 |
| 2004-04-01 | 4,990 | 5,370 | 4,930 | 5,330 | 35,249,435 | 888.33 |
| 2004-03-31 | 4,750 | 4,870 | 4,710 | 4,870 | 7,810,908 | 811.67 |
| 2004-03-30 | 4,800 | 4,830 | 4,680 | 4,730 | 13,300,813 | 788.33 |
| 2004-03-29 | 4,540 | 4,760 | 4,510 | 4,670 | 18,760,519 | 778.33 |
| 2004-03-26 | 4,520 | 4,570 | 4,470 | 4,510 | 5,288,005 | 751.67 |
| 2004-03-25 | 4,480 | 4,520 | 4,370 | 4,420 | 3,782,204 | 736.67 |
| 2004-03-24 | 4,570 | 4,630 | 4,410 | 4,450 | 7,952,208 | 741.67 |
| 2004-03-23 | 4,540 | 4,580 | 4,460 | 4,570 | 8,316,408 | 761.67 |
| 2004-03-22 | 4,470 | 4,640 | 4,460 | 4,600 | 11,916,112 | 766.67 |
| 2004-03-19 | 4,450 | 4,520 | 4,390 | 4,520 | 7,923,308 | 753.33 |
| 2004-03-18 | 4,650 | 4,670 | 4,410 | 4,420 | 14,077,814 | 736.67 |
| 2004-03-17 | 4,520 | 4,570 | 4,450 | 4,500 | 19,675,420 | 750 |
| 2004-03-16 | 4,200 | 4,440 | 4,170 | 4,390 | 18,360,818 | 731.67 |
| 2004-03-15 | 4,150 | 4,260 | 4,140 | 4,230 | 5,688,406 | 705 |
| 2004-03-12 | 4,090 | 4,130 | 4,010 | 4,080 | 4,696,205 | 680 |
| 2004-03-11 | 4,120 | 4,180 | 4,120 | 4,150 | 2,974,803 | 691.67 |
| 2004-03-10 | 4,250 | 4,270 | 4,170 | 4,200 | 4,262,704 | 700 |
| 2004-03-09 | 4,150 | 4,320 | 4,150 | 4,250 | 9,620,910 | 708.33 |
| 2004-03-08 | 4,280 | 4,310 | 4,200 | 4,210 | 4,369,004 | 701.67 |
| 2004-03-05 | 4,350 | 4,370 | 4,200 | 4,290 | 7,952,908 | 715 |
| 2004-03-04 | 4,270 | 4,360 | 4,250 | 4,300 | 7,459,607 | 716.67 |
| 2004-03-03 | 4,240 | 4,320 | 4,220 | 4,230 | 5,828,406 | 705 |
| 2004-03-02 | 4,350 | 4,380 | 4,240 | 4,260 | 12,794,013 | 710 |
| 2004-03-01 | 4,110 | 4,290 | 4,080 | 4,290 | 13,664,014 | 715 |
| 2004-02-27 | 4,010 | 4,070 | 3,980 | 4,040 | 7,663,808 | 673.33 |
| 2004-02-26 | 3,920 | 4,010 | 3,860 | 3,960 | 19,152,819 | 660 |
| 2004-02-25 | 3,940 | 4,070 | 3,770 | 3,960 | 32,203,932 | 660 |
| 2004-02-24 | 4,360 | 4,450 | 4,180 | 4,190 | 24,065,924 | 698.33 |
| 2004-02-23 | 4,240 | 4,400 | 4,220 | 4,390 | 17,240,117 | 731.67 |
| 2004-02-20 | 4,260 | 4,320 | 4,220 | 4,240 | 11,762,112 | 706.67 |
| 2004-02-19 | 4,280 | 4,400 | 4,150 | 4,350 | 16,220,116 | 725 |
| 2004-02-18 | 4,380 | 4,420 | 4,160 | 4,230 | 22,979,523 | 705 |
| 2004-02-17 | 4,100 | 4,300 | 4,080 | 4,280 | 22,895,023 | 713.33 |
| 2004-02-16 | 4,160 | 4,210 | 4,050 | 4,070 | 17,130,817 | 678.33 |
| 2004-02-13 | 3,840 | 4,140 | 3,800 | 4,120 | 31,442,031 | 686.67 |
| 2004-02-12 | 3,780 | 3,800 | 3,690 | 3,750 | 5,820,706 | 625 |
| 2004-02-10 | 3,680 | 3,730 | 3,580 | 3,720 | 4,812,105 | 620 |
| 2004-02-09 | 3,820 | 3,850 | 3,660 | 3,690 | 8,621,109 | 615 |
| 2004-02-06 | 3,610 | 3,750 | 3,580 | 3,740 | 9,121,409 | 623.33 |
| 2004-02-05 | 3,510 | 3,650 | 3,470 | 3,580 | 9,642,610 | 596.67 |
| 2004-02-04 | 3,810 | 3,840 | 3,540 | 3,560 | 9,454,909 | 593.33 |
| 2004-02-03 | 3,910 | 3,960 | 3,760 | 3,830 | 10,984,911 | 638.33 |
| 2004-02-02 | 3,730 | 3,890 | 3,720 | 3,880 | 8,837,709 | 646.67 |
| 2004-01-30 | 3,800 | 3,850 | 3,720 | 3,750 | 5,216,605 | 625 |
| 2004-01-29 | 3,820 | 3,840 | 3,720 | 3,780 | 8,786,109 | 630 |
| 2004-01-28 | 3,900 | 3,980 | 3,870 | 3,920 | 6,790,607 | 653.33 |
| 2004-01-27 | 4,010 | 4,150 | 3,970 | 3,980 | 11,989,912 | 663.33 |
| 2004-01-26 | 4,040 | 4,060 | 3,910 | 3,960 | 5,966,906 | 660 |
| 2004-01-23 | 4,060 | 4,090 | 3,990 | 4,080 | 10,667,011 | 680 |
| 2004-01-22 | 4,190 | 4,200 | 4,070 | 4,110 | 7,857,408 | 685 |
| 2004-01-21 | 4,190 | 4,270 | 4,090 | 4,120 | 20,112,820 | 686.67 |
| 2004-01-20 | 3,910 | 4,330 | 3,880 | 4,140 | 32,128,332 | 690 |
| 2004-01-19 | 3,920 | 3,920 | 3,830 | 3,870 | 4,445,104 | 645 |
| 2004-01-16 | 3,880 | 3,910 | 3,820 | 3,860 | 5,031,405 | 643.33 |
| 2004-01-15 | 3,960 | 3,990 | 3,830 | 3,830 | 13,792,814 | 638.33 |
| 2004-01-14 | 3,800 | 3,950 | 3,770 | 3,940 | 13,582,414 | 656.67 |
| 2004-01-13 | 3,870 | 3,940 | 3,750 | 3,830 | 11,802,512 | 638.33 |
| 2004-01-09 | 3,740 | 3,830 | 3,620 | 3,820 | 15,565,616 | 636.67 |
| 2004-01-08 | 3,690 | 3,920 | 3,590 | 3,590 | 29,251,429 | 598.33 |
| 2004-01-07 | 3,390 | 3,650 | 3,380 | 3,640 | 18,938,219 | 606.67 |
| 2004-01-06 | 3,490 | 3,530 | 3,360 | 3,380 | 7,226,807 | 563.33 |
| 2004-01-05 | 3,290 | 3,410 | 3,270 | 3,390 | 5,398,605 | 565 |
分割・併合履歴 ： [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株
