2304 (株)CSS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 | 168,000 | 174,000 | 168,000 | 170,000 | 70 | 1,700 |
| 2004-12-29 | 165,000 | 167,000 | 160,000 | 167,000 | 157 | 1,670 |
| 2004-12-28 | 152,000 | 170,000 | 152,000 | 167,000 | 225 | 1,670 |
| 2004-12-27 | 152,000 | 152,000 | 150,000 | 150,000 | 64 | 1,500 |
| 2004-12-24 | 155,000 | 155,000 | 151,000 | 152,000 | 123 | 1,520 |
| 2004-12-22 | 151,000 | 157,000 | 151,000 | 154,000 | 165 | 1,540 |
| 2004-12-21 | 150,000 | 154,000 | 150,000 | 151,000 | 87 | 1,510 |
| 2004-12-20 | 154,000 | 154,000 | 150,000 | 151,000 | 175 | 1,510 |
| 2004-12-17 | 150,000 | 154,000 | 150,000 | 154,000 | 107 | 1,540 |
| 2004-12-16 | 151,000 | 154,000 | 151,000 | 152,000 | 73 | 1,520 |
| 2004-12-15 | 149,000 | 152,000 | 149,000 | 151,000 | 132 | 1,510 |
| 2004-12-14 | 146,000 | 148,000 | 145,000 | 147,000 | 49 | 1,470 |
| 2004-12-13 | 155,000 | 157,000 | 147,000 | 147,000 | 171 | 1,470 |
| 2004-12-10 | 145,000 | 150,000 | 143,000 | 150,000 | 151 | 1,500 |
| 2004-12-09 | 140,000 | 143,000 | 140,000 | 143,000 | 63 | 1,430 |
| 2004-12-08 | 141,000 | 141,000 | 140,000 | 141,000 | 76 | 1,410 |
| 2004-12-07 | 138,000 | 141,000 | 136,000 | 141,000 | 66 | 1,410 |
| 2004-12-06 | 136,000 | 141,000 | 136,000 | 141,000 | 70 | 1,410 |
| 2004-12-03 | 138,000 | 138,000 | 135,000 | 136,000 | 71 | 1,360 |
| 2004-12-02 | 142,000 | 143,000 | 136,000 | 138,000 | 114 | 1,380 |
| 2004-12-01 | 143,000 | 143,000 | 141,000 | 141,000 | 46 | 1,410 |
| 2004-11-30 | 143,000 | 145,000 | 142,000 | 144,000 | 31 | 1,440 |
| 2004-11-29 | 144,000 | 146,000 | 143,000 | 143,000 | 46 | 1,430 |
| 2004-11-26 | 145,000 | 146,000 | 143,000 | 144,000 | 56 | 1,440 |
| 2004-11-25 | 147,000 | 148,000 | 143,000 | 147,000 | 35 | 1,470 |
| 2004-11-24 | 145,000 | 148,000 | 144,000 | 146,000 | 47 | 1,460 |
| 2004-11-22 | 145,000 | 145,000 | 142,000 | 144,000 | 96 | 1,440 |
| 2004-11-19 | 155,000 | 155,000 | 152,000 | 152,000 | 27 | 1,520 |
| 2004-11-18 | 160,000 | 160,000 | 153,000 | 154,000 | 31 | 1,540 |
| 2004-11-17 | 162,000 | 162,000 | 159,000 | 160,000 | 32 | 1,600 |
| 2004-11-16 | 160,000 | 171,000 | 159,000 | 163,000 | 118 | 1,630 |
| 2004-11-15 | 153,000 | 158,000 | 153,000 | 158,000 | 49 | 1,580 |
| 2004-11-12 | 151,000 | 154,000 | 151,000 | 153,000 | 50 | 1,530 |
| 2004-11-11 | 149,000 | 153,000 | 148,000 | 153,000 | 23 | 1,530 |
| 2004-11-10 | 148,000 | 149,000 | 148,000 | 149,000 | 15 | 1,490 |
| 2004-11-09 | 149,000 | 149,000 | 146,000 | 148,000 | 29 | 1,480 |
| 2004-11-08 | 148,000 | 150,000 | 147,000 | 148,000 | 16 | 1,480 |
| 2004-11-05 | 148,000 | 148,000 | 147,000 | 147,000 | 17 | 1,470 |
| 2004-11-04 | 145,000 | 149,000 | 143,000 | 148,000 | 15 | 1,480 |
| 2004-11-02 | 141,000 | 145,000 | 140,000 | 145,000 | 19 | 1,450 |
| 2004-11-01 | 152,000 | 152,000 | 140,000 | 141,000 | 36 | 1,410 |
| 2004-10-29 | 152,000 | 153,000 | 150,000 | 152,000 | 14 | 1,520 |
| 2004-10-28 | 154,000 | 155,000 | 150,000 | 151,000 | 36 | 1,510 |
| 2004-10-27 | 153,000 | 154,000 | 151,000 | 154,000 | 16 | 1,540 |
| 2004-10-26 | 156,000 | 156,000 | 151,000 | 151,000 | 11 | 1,510 |
| 2004-10-25 | 151,000 | 154,000 | 151,000 | 153,000 | 15 | 1,530 |
| 2004-10-22 | 149,000 | 153,000 | 149,000 | 153,000 | 37 | 1,530 |
| 2004-10-21 | 152,000 | 156,000 | 150,000 | 150,000 | 35 | 1,500 |
| 2004-10-20 | 155,000 | 155,000 | 151,000 | 152,000 | 19 | 1,520 |
| 2004-10-19 | 163,000 | 163,000 | 157,000 | 157,000 | 11 | 1,570 |
| 2004-10-18 | 168,000 | 169,000 | 161,000 | 161,000 | 19 | 1,610 |
| 2004-10-15 | 153,000 | 162,000 | 150,000 | 162,000 | 54 | 1,620 |
| 2004-10-14 | 164,000 | 164,000 | 156,000 | 156,000 | 35 | 1,560 |
| 2004-10-13 | 169,000 | 170,000 | 164,000 | 164,000 | 20 | 1,640 |
| 2004-10-12 | 175,000 | 177,000 | 172,000 | 172,000 | 25 | 1,720 |
| 2004-10-08 | 175,000 | 178,000 | 175,000 | 177,000 | 12 | 1,770 |
| 2004-10-07 | 181,000 | 183,000 | 175,000 | 175,000 | 23 | 1,750 |
| 2004-10-06 | 175,000 | 181,000 | 171,000 | 180,000 | 35 | 1,800 |
| 2004-10-05 | 184,000 | 184,000 | 174,000 | 177,000 | 52 | 1,770 |
| 2004-10-04 | 174,000 | 187,000 | 174,000 | 185,000 | 107 | 1,850 |
| 2004-10-01 | 160,000 | 169,000 | 160,000 | 169,000 | 40 | 1,690 |
| 2004-09-30 | 150,000 | 161,000 | 150,000 | 159,000 | 40 | 1,590 |
| 2004-09-29 | 155,000 | 155,000 | 150,000 | 150,000 | 46 | 1,500 |
| 2004-09-28 | 157,000 | 157,000 | 155,000 | 156,000 | 18 | 1,560 |
| 2004-09-27 | 167,000 | 167,000 | 152,000 | 161,000 | 38 | 1,610 |
| 2004-09-24 | 300,000 | 325,000 | 300,000 | 325,000 | 114 | 1,625 |
| 2004-09-22 | 330,000 | 330,000 | 310,000 | 319,000 | 113 | 1,595 |
| 2004-09-21 | 350,000 | 351,000 | 332,000 | 332,000 | 88 | 1,660 |
| 2004-09-17 | 365,000 | 365,000 | 338,000 | 346,000 | 117 | 1,730 |
| 2004-09-16 | 378,000 | 378,000 | 363,000 | 368,000 | 72 | 1,840 |
| 2004-09-15 | 392,000 | 392,000 | 380,000 | 380,000 | 96 | 1,900 |
| 2004-09-14 | 395,000 | 398,000 | 387,000 | 392,000 | 52 | 1,960 |
| 2004-09-13 | 382,000 | 385,000 | 381,000 | 384,000 | 45 | 1,920 |
| 2004-09-10 | 377,000 | 381,000 | 377,000 | 381,000 | 35 | 1,905 |
| 2004-09-09 | 384,000 | 384,000 | 380,000 | 380,000 | 47 | 1,900 |
| 2004-09-08 | 382,000 | 394,000 | 375,000 | 385,000 | 75 | 1,925 |
| 2004-09-07 | 390,000 | 390,000 | 381,000 | 385,000 | 55 | 1,925 |
| 2004-09-06 | 398,000 | 398,000 | 384,000 | 395,000 | 54 | 1,975 |
| 2004-09-03 | 404,000 | 405,000 | 395,000 | 395,000 | 85 | 1,975 |
| 2004-09-02 | 402,000 | 408,000 | 399,000 | 399,000 | 59 | 1,995 |
| 2004-09-01 | 400,000 | 400,000 | 395,000 | 400,000 | 37 | 2,000 |
| 2004-08-31 | 404,000 | 404,000 | 395,000 | 400,000 | 63 | 2,000 |
| 2004-08-30 | 416,000 | 420,000 | 404,000 | 406,000 | 76 | 2,030 |
| 2004-08-27 | 397,000 | 417,000 | 397,000 | 416,000 | 58 | 2,080 |
| 2004-08-26 | 409,000 | 410,000 | 397,000 | 397,000 | 103 | 1,985 |
| 2004-08-25 | 387,000 | 428,000 | 385,000 | 402,000 | 266 | 2,010 |
| 2004-08-24 | 380,000 | 381,000 | 375,000 | 380,000 | 46 | 1,900 |
| 2004-08-23 | 386,000 | 390,000 | 374,000 | 378,000 | 102 | 1,890 |
| 2004-08-20 | 395,000 | 395,000 | 376,000 | 382,000 | 110 | 1,910 |
| 2004-08-19 | 380,000 | 394,000 | 376,000 | 390,000 | 99 | 1,950 |
| 2004-08-18 | 400,000 | 400,000 | 386,000 | 390,000 | 103 | 1,950 |
| 2004-08-17 | 420,000 | 423,000 | 400,000 | 400,000 | 129 | 2,000 |
| 2004-08-16 | 433,000 | 433,000 | 409,000 | 410,000 | 123 | 2,050 |
| 2004-08-13 | 440,000 | 440,000 | 420,000 | 426,000 | 198 | 2,130 |
| 2004-08-12 | 490,000 | 495,000 | 435,000 | 440,000 | 1,013 | 2,200 |
| 2004-08-11 | 495,000 | 509,000 | 480,000 | 500,000 | 179 | 2,500 |
| 2004-08-10 | 460,000 | 468,000 | 455,000 | 460,000 | 230 | 2,300 |
| 2004-08-09 | 460,000 | 468,000 | 440,000 | 468,000 | 91 | 2,340 |
| 2004-08-06 | 468,000 | 480,000 | 468,000 | 476,000 | 58 | 2,380 |
| 2004-08-05 | 480,000 | 499,000 | 460,000 | 480,000 | 87 | 2,400 |
| 2004-08-04 | 454,000 | 488,000 | 435,000 | 483,000 | 136 | 2,415 |
| 2004-08-03 | 520,000 | 520,000 | 462,000 | 479,000 | 121 | 2,395 |
| 2004-08-02 | 529,000 | 545,000 | 500,000 | 520,000 | 96 | 2,600 |
| 2004-07-30 | 510,000 | 524,000 | 506,000 | 524,000 | 59 | 2,620 |
| 2004-07-29 | 520,000 | 520,000 | 495,000 | 500,000 | 80 | 2,500 |
| 2004-07-28 | 500,000 | 520,000 | 495,000 | 520,000 | 104 | 2,600 |
| 2004-07-27 | 508,000 | 518,000 | 460,000 | 470,000 | 180 | 2,350 |
| 2004-07-26 | 564,000 | 564,000 | 524,000 | 528,000 | 124 | 2,640 |
| 2004-07-23 | 590,000 | 594,000 | 560,000 | 575,000 | 145 | 2,875 |
| 2004-07-22 | 612,000 | 612,000 | 583,000 | 598,000 | 100 | 2,990 |
| 2004-07-21 | 631,000 | 640,000 | 604,000 | 621,000 | 132 | 3,105 |
| 2004-07-20 | 595,000 | 635,000 | 589,000 | 621,000 | 233 | 3,105 |
| 2004-07-16 | 590,000 | 610,000 | 575,000 | 599,000 | 151 | 2,995 |
| 2004-07-15 | 619,000 | 653,000 | 580,000 | 592,000 | 248 | 2,960 |
| 2004-07-14 | 650,000 | 650,000 | 600,000 | 617,000 | 469 | 3,085 |
| 2004-07-13 | 598,000 | 692,000 | 598,000 | 675,000 | 1,506 | 3,375 |
| 2004-07-12 | 558,000 | 592,000 | 552,000 | 592,000 | 290 | 2,960 |
| 2004-07-09 | 529,000 | 561,000 | 522,000 | 548,000 | 90 | 2,740 |
| 2004-07-08 | 530,000 | 532,000 | 520,000 | 532,000 | 107 | 2,660 |
| 2004-07-07 | 500,000 | 532,000 | 480,000 | 532,000 | 147 | 2,660 |
| 2004-07-06 | 550,000 | 550,000 | 501,000 | 520,000 | 238 | 2,600 |
| 2004-07-05 | 568,000 | 568,000 | 538,000 | 551,000 | 224 | 2,755 |
| 2004-07-02 | 563,000 | 588,000 | 560,000 | 578,000 | 382 | 2,890 |
| 2004-07-01 | 540,000 | 610,000 | 529,000 | 603,000 | 809 | 3,015 |
| 2004-06-30 | 493,000 | 528,000 | 485,000 | 520,000 | 282 | 2,600 |
| 2004-06-29 | 490,000 | 490,000 | 472,000 | 478,000 | 120 | 2,390 |
| 2004-06-28 | 485,000 | 494,000 | 468,000 | 491,000 | 178 | 2,455 |
| 2004-06-25 | 450,000 | 455,000 | 443,000 | 455,000 | 108 | 2,275 |
| 2004-06-24 | 448,000 | 450,000 | 440,000 | 450,000 | 129 | 2,250 |
| 2004-06-23 | 485,000 | 487,000 | 445,000 | 458,000 | 233 | 2,290 |
| 2004-06-22 | 517,000 | 520,000 | 480,000 | 488,000 | 410 | 2,440 |
| 2004-06-21 | 465,000 | 507,000 | 462,000 | 507,000 | 543 | 2,535 |
| 2004-06-18 | 471,000 | 471,000 | 457,000 | 457,000 | 372 | 2,285 |
| 2004-06-17 | 460,000 | 495,000 | 456,000 | 471,000 | 924 | 2,355 |
| 2004-06-16 | 450,000 | 458,000 | 430,000 | 445,000 | 186 | 2,225 |
| 2004-06-15 | 459,000 | 459,000 | 441,000 | 450,000 | 59 | 2,250 |
| 2004-06-14 | 470,000 | 485,000 | 461,000 | 468,000 | 35 | 2,340 |
| 2004-06-11 | 495,000 | 520,000 | 465,000 | 475,000 | 142 | 2,375 |
| 2004-06-10 | 449,000 | 490,000 | 440,000 | 490,000 | 158 | 2,450 |
| 2004-06-09 | 428,000 | 440,000 | 428,000 | 440,000 | 33 | 2,200 |
| 2004-06-08 | 425,000 | 432,000 | 423,000 | 429,000 | 39 | 2,145 |
| 2004-06-07 | 409,000 | 419,000 | 409,000 | 419,000 | 24 | 2,095 |
| 2004-06-04 | 407,000 | 407,000 | 400,000 | 405,000 | 23 | 2,025 |
| 2004-06-03 | 398,000 | 420,000 | 398,000 | 407,000 | 60 | 2,035 |
| 2004-06-02 | 385,000 | 396,000 | 382,000 | 395,000 | 30 | 1,975 |
| 2004-06-01 | 378,000 | 389,000 | 377,000 | 389,000 | 17 | 1,945 |
| 2004-05-31 | 390,000 | 390,000 | 373,000 | 375,000 | 13 | 1,875 |
| 2004-05-28 | 371,000 | 385,000 | 371,000 | 385,000 | 15 | 1,925 |
| 2004-05-27 | 391,000 | 393,000 | 370,000 | 370,000 | 31 | 1,850 |
| 2004-05-26 | 384,000 | 399,000 | 384,000 | 391,000 | 49 | 1,955 |
| 2004-05-25 | 402,000 | 404,000 | 380,000 | 384,000 | 42 | 1,920 |
| 2004-05-24 | 405,000 | 410,000 | 400,000 | 400,000 | 30 | 2,000 |
| 2004-05-21 | 390,000 | 405,000 | 388,000 | 400,000 | 49 | 2,000 |
| 2004-05-20 | 400,000 | 410,000 | 385,000 | 390,000 | 81 | 1,950 |
| 2004-05-19 | 370,000 | 390,000 | 370,000 | 390,000 | 80 | 1,950 |
| 2004-05-18 | 325,000 | 363,000 | 320,000 | 340,000 | 170 | 1,700 |
| 2004-05-17 | 420,000 | 425,000 | 370,000 | 370,000 | 38 | 1,850 |
| 2004-05-14 | 445,000 | 446,000 | 420,000 | 420,000 | 87 | 2,100 |
| 2004-05-13 | 509,000 | 520,000 | 465,000 | 470,000 | 88 | 2,350 |
| 2004-05-12 | 450,000 | 480,000 | 450,000 | 480,000 | 56 | 2,400 |
| 2004-05-11 | 440,000 | 470,000 | 430,000 | 430,000 | 76 | 2,150 |
| 2004-05-10 | 556,000 | 556,000 | 471,000 | 480,000 | 145 | 2,400 |
| 2004-05-07 | 558,000 | 565,000 | 520,000 | 551,000 | 163 | 2,755 |
| 2004-05-06 | 500,000 | 538,000 | 500,000 | 538,000 | 161 | 2,690 |
| 2004-04-30 | 482,000 | 488,000 | 472,000 | 488,000 | 72 | 2,440 |
| 2004-04-28 | 487,000 | 490,000 | 481,000 | 485,000 | 46 | 2,425 |
| 2004-04-27 | 475,000 | 480,000 | 470,000 | 477,000 | 49 | 2,385 |
| 2004-04-26 | 470,000 | 500,000 | 470,000 | 472,000 | 62 | 2,360 |
| 2004-04-23 | 445,000 | 459,000 | 444,000 | 458,000 | 53 | 2,290 |
| 2004-04-22 | 431,000 | 438,000 | 429,000 | 434,000 | 45 | 2,170 |
| 2004-04-21 | 436,000 | 438,000 | 427,000 | 431,000 | 56 | 2,155 |
| 2004-04-20 | 460,000 | 460,000 | 434,000 | 439,000 | 43 | 2,195 |
| 2004-04-19 | 495,000 | 498,000 | 450,000 | 465,000 | 64 | 2,325 |
| 2004-04-16 | 490,000 | 514,000 | 485,000 | 498,000 | 113 | 2,490 |
| 2004-04-15 | 523,000 | 550,000 | 455,000 | 483,000 | 240 | 2,415 |
| 2004-04-14 | 478,000 | 513,000 | 478,000 | 513,000 | 164 | 2,565 |
| 2004-04-13 | 430,000 | 463,000 | 430,000 | 463,000 | 225 | 2,315 |
| 2004-04-12 | 370,000 | 418,000 | 370,000 | 413,000 | 204 | 2,065 |
| 2004-04-09 | 379,000 | 379,000 | 370,000 | 370,000 | 51 | 1,850 |
| 2004-04-08 | 377,000 | 380,000 | 358,000 | 379,000 | 82 | 1,895 |
| 2004-04-07 | 387,000 | 388,000 | 376,000 | 377,000 | 107 | 1,885 |
| 2004-04-06 | 400,000 | 400,000 | 385,000 | 385,000 | 150 | 1,925 |
| 2004-04-05 | 372,000 | 409,000 | 372,000 | 398,000 | 174 | 1,990 |
| 2004-04-02 | 348,000 | 367,000 | 344,000 | 367,000 | 94 | 1,835 |
| 2004-04-01 | 355,000 | 355,000 | 331,000 | 343,000 | 71 | 1,715 |
| 2004-03-31 | 315,000 | 355,000 | 312,000 | 355,000 | 180 | 1,775 |
| 2004-03-30 | 285,000 | 305,000 | 285,000 | 305,000 | 120 | 1,525 |
| 2004-03-29 | 288,000 | 288,000 | 282,000 | 285,000 | 30 | 1,425 |
| 2004-03-26 | 282,000 | 283,000 | 280,000 | 280,000 | 42 | 1,400 |
| 2004-03-25 | 288,000 | 290,000 | 281,000 | 285,000 | 26 | 1,425 |
| 2004-03-24 | 286,000 | 286,000 | 279,000 | 286,000 | 41 | 1,430 |
| 2004-03-23 | 280,000 | 286,000 | 280,000 | 283,000 | 45 | 1,415 |
| 2004-03-22 | 275,000 | 280,000 | 275,000 | 278,000 | 50 | 1,390 |
| 2004-03-19 | 267,000 | 270,000 | 266,000 | 270,000 | 32 | 1,350 |
| 2004-03-18 | 273,000 | 273,000 | 265,000 | 269,000 | 57 | 1,345 |
| 2004-03-17 | 280,000 | 286,000 | 273,000 | 273,000 | 166 | 1,365 |
| 2004-03-16 | 272,000 | 278,000 | 268,000 | 278,000 | 206 | 1,390 |
| 2004-03-15 | 244,000 | 258,000 | 244,000 | 258,000 | 88 | 1,290 |
| 2004-03-12 | 235,000 | 243,000 | 235,000 | 238,000 | 36 | 1,190 |
| 2004-03-11 | 230,000 | 235,000 | 230,000 | 235,000 | 26 | 1,175 |
| 2004-03-10 | 230,000 | 235,000 | 228,000 | 230,000 | 62 | 1,150 |
| 2004-03-09 | 232,000 | 232,000 | 228,000 | 230,000 | 22 | 1,150 |
| 2004-03-08 | 234,000 | 234,000 | 231,000 | 232,000 | 13 | 1,160 |
| 2004-03-05 | 230,000 | 235,000 | 230,000 | 234,000 | 47 | 1,170 |
| 2004-03-04 | 222,000 | 230,000 | 222,000 | 228,000 | 21 | 1,140 |
| 2004-03-03 | 222,000 | 228,000 | 222,000 | 222,000 | 10 | 1,110 |
| 2004-03-02 | 226,000 | 230,000 | 225,000 | 225,000 | 20 | 1,125 |
| 2004-03-01 | 215,000 | 227,000 | 215,000 | 225,000 | 44 | 1,125 |
| 2004-02-27 | 210,000 | 215,000 | 210,000 | 211,000 | 24 | 1,055 |
| 2004-02-26 | 205,000 | 210,000 | 205,000 | 210,000 | 7 | 1,050 |
| 2004-02-25 | 210,000 | 210,000 | 200,000 | 200,000 | 35 | 1,000 |
| 2004-02-24 | 211,000 | 211,000 | 210,000 | 210,000 | 4 | 1,050 |
| 2004-02-23 | 210,000 | 212,000 | 210,000 | 211,000 | 6 | 1,055 |
| 2004-02-20 | 204,000 | 210,000 | 204,000 | 210,000 | 12 | 1,050 |
| 2004-02-19 | 210,000 | 210,000 | 208,000 | 208,000 | 7 | 1,040 |
| 2004-02-18 | 215,000 | 215,000 | 210,000 | 210,000 | 8 | 1,050 |
| 2004-02-17 | 215,000 | 218,000 | 214,000 | 215,000 | 9 | 1,075 |
| 2004-02-16 | 207,000 | 214,000 | 205,000 | 214,000 | 26 | 1,070 |
| 2004-02-13 | 205,000 | 205,000 | 201,000 | 201,000 | 12 | 1,005 |
| 2004-02-12 | 201,000 | 203,000 | 200,000 | 200,000 | 29 | 1,000 |
| 2004-02-10 | 201,000 | 202,000 | 201,000 | 202,000 | 5 | 1,010 |
| 2004-02-09 | 203,000 | 203,000 | 203,000 | 203,000 | 2 | 1,015 |
| 2004-02-06 | 213,000 | 213,000 | 202,000 | 205,000 | 11 | 1,025 |
| 2004-02-05 | 213,000 | 218,000 | 213,000 | 213,000 | 22 | 1,065 |
| 2004-02-04 | 195,000 | 215,000 | 195,000 | 213,000 | 28 | 1,065 |
| 2004-02-03 | 193,000 | 195,000 | 193,000 | 195,000 | 2 | 975 |
| 2004-02-02 | 194,000 | 194,000 | 193,000 | 193,000 | 6 | 965 |
| 2004-01-30 | 196,000 | 196,000 | 195,000 | 195,000 | 3 | 975 |
| 2004-01-29 | 200,000 | 200,000 | 195,000 | 195,000 | 10 | 975 |
| 2004-01-28 | 200,000 | 200,000 | 199,000 | 200,000 | 19 | 1,000 |
| 2004-01-27 | 205,000 | 205,000 | 205,000 | 205,000 | 16 | 1,025 |
| 2004-01-26 | 202,000 | 202,000 | 202,000 | 202,000 | 1 | 1,010 |
| 2004-01-23 | 201,000 | 201,000 | 200,000 | 200,000 | 10 | 1,000 |
| 2004-01-22 | 200,000 | 201,000 | 200,000 | 200,000 | 32 | 1,000 |
| 2004-01-21 | 204,000 | 205,000 | 202,000 | 204,000 | 35 | 1,020 |
| 2004-01-20 | 205,000 | 205,000 | 200,000 | 205,000 | 27 | 1,025 |
| 2004-01-19 | 206,000 | 206,000 | 200,000 | 200,000 | 16 | 1,000 |
| 2004-01-16 | 208,000 | 210,000 | 205,000 | 205,000 | 39 | 1,025 |
| 2004-01-15 | 202,000 | 207,000 | 202,000 | 206,000 | 8 | 1,030 |
| 2004-01-14 | 198,000 | 202,000 | 195,000 | 202,000 | 24 | 1,010 |
| 2004-01-13 | 197,000 | 200,000 | 197,000 | 197,000 | 32 | 985 |
| 2004-01-09 | 195,000 | 197,000 | 195,000 | 195,000 | 17 | 975 |
| 2004-01-08 | 187,000 | 195,000 | 185,000 | 195,000 | 55 | 975 |
| 2004-01-07 | 185,000 | 185,000 | 182,000 | 185,000 | 32 | 925 |
| 2004-01-06 | 189,000 | 190,000 | 182,000 | 190,000 | 31 | 950 |
| 2004-01-05 | 190,000 | 192,000 | 190,000 | 190,000 | 13 | 950 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2003-03-26]1株→2株
