2311 (株)エプコ 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 | 440,000 | 450,000 | 440,000 | 450,000 | 6 | 1,125 |
| 2004-12-29 | 435,000 | 440,000 | 435,000 | 440,000 | 16 | 1,100 |
| 2004-12-28 | 420,000 | 430,000 | 415,000 | 430,000 | 46 | 1,075 |
| 2004-12-27 | 428,000 | 433,000 | 413,000 | 419,000 | 61 | 1,047.50 |
| 2004-12-24 | 437,000 | 439,000 | 428,000 | 428,000 | 16 | 1,070 |
| 2004-12-22 | 436,000 | 438,000 | 435,000 | 437,000 | 9 | 1,092.50 |
| 2004-12-21 | 438,000 | 440,000 | 438,000 | 439,000 | 8 | 1,097.50 |
| 2004-12-20 | 439,000 | 440,000 | 438,000 | 439,000 | 7 | 1,097.50 |
| 2004-12-17 | 445,000 | 450,000 | 436,000 | 449,000 | 13 | 1,122.50 |
| 2004-12-16 | 440,000 | 442,000 | 436,000 | 442,000 | 8 | 1,105 |
| 2004-12-15 | 433,000 | 440,000 | 428,000 | 440,000 | 8 | 1,100 |
| 2004-12-14 | 450,000 | 450,000 | 438,000 | 438,000 | 22 | 1,095 |
| 2004-12-13 | 455,000 | 455,000 | 440,000 | 450,000 | 217 | 1,125 |
| 2004-12-10 | 459,000 | 460,000 | 455,000 | 460,000 | 4 | 1,150 |
| 2004-12-09 | 460,000 | 460,000 | 459,000 | 459,000 | 4 | 1,147.50 |
| 2004-12-08 | 460,000 | 460,000 | 451,000 | 451,000 | 12 | 1,127.50 |
| 2004-12-07 | 470,000 | 470,000 | 455,000 | 455,000 | 18 | 1,137.50 |
| 2004-12-06 | 494,000 | 494,000 | 473,000 | 475,000 | 13 | 1,187.50 |
| 2004-12-03 | 501,000 | 501,000 | 490,000 | 495,000 | 7 | 1,237.50 |
| 2004-12-02 | 500,000 | 500,000 | 500,000 | 500,000 | 5 | 1,250 |
| 2004-12-01 | 483,000 | 492,000 | 479,000 | 490,000 | 17 | 1,225 |
| 2004-11-30 | 480,000 | 480,000 | 470,000 | 480,000 | 26 | 1,200 |
| 2004-11-29 | 470,000 | 470,000 | 470,000 | 470,000 | 2 | 1,175 |
| 2004-11-26 | 480,000 | 480,000 | 473,000 | 473,000 | 33 | 1,182.50 |
| 2004-11-25 | 470,000 | 480,000 | 470,000 | 480,000 | 8 | 1,200 |
| 2004-11-24 | 470,000 | 470,000 | 469,000 | 470,000 | 4 | 1,175 |
| 2004-11-22 | 467,000 | 471,000 | 460,000 | 469,000 | 14 | 1,172.50 |
| 2004-11-19 | 476,000 | 476,000 | 465,000 | 465,000 | 3 | 1,162.50 |
| 2004-11-18 | 470,000 | 471,000 | 470,000 | 471,000 | 7 | 1,177.50 |
| 2004-11-17 | 470,000 | 473,000 | 470,000 | 470,000 | 13 | 1,175 |
| 2004-11-16 | 470,000 | 470,000 | 458,000 | 470,000 | 30 | 1,175 |
| 2004-11-15 | 490,000 | 490,000 | 480,000 | 480,000 | 5 | 1,200 |
| 2004-11-12 | 493,000 | 493,000 | 490,000 | 490,000 | 2 | 1,225 |
| 2004-11-11 | 500,000 | 501,000 | 500,000 | 500,000 | 3 | 1,250 |
| 2004-11-10 | 500,000 | 504,000 | 499,000 | 500,000 | 19 | 1,250 |
| 2004-11-09 | 520,000 | 520,000 | 503,000 | 504,000 | 9 | 1,260 |
| 2004-11-08 | 515,000 | 515,000 | 515,000 | 515,000 | 1 | 1,287.50 |
| 2004-11-05 | 506,000 | 520,000 | 505,000 | 510,000 | 20 | 1,275 |
| 2004-11-04 | 480,000 | 505,000 | 480,000 | 505,000 | 22 | 1,262.50 |
| 2004-11-02 | 460,000 | 465,000 | 460,000 | 465,000 | 5 | 1,162.50 |
| 2004-11-01 | 460,000 | 480,000 | 458,000 | 458,000 | 20 | 1,145 |
| 2004-10-29 | 460,000 | 465,000 | 450,000 | 450,000 | 25 | 1,125 |
| 2004-10-28 | 431,000 | 460,000 | 431,000 | 440,000 | 19 | 1,100 |
| 2004-10-27 | 411,000 | 425,000 | 411,000 | 423,000 | 62 | 1,057.50 |
| 2004-10-26 | 435,000 | 440,000 | 405,000 | 406,000 | 90 | 1,015 |
| 2004-10-25 | 470,000 | 470,000 | 448,000 | 448,000 | 9 | 1,120 |
| 2004-10-22 | 490,000 | 490,000 | 476,000 | 476,000 | 11 | 1,190 |
| 2004-10-21 | 493,000 | 493,000 | 490,000 | 490,000 | 13 | 1,225 |
| 2004-10-20 | 500,000 | 501,000 | 495,000 | 500,000 | 20 | 1,250 |
| 2004-10-19 | 517,000 | 517,000 | 510,000 | 510,000 | 2 | 1,275 |
| 2004-10-18 | 515,000 | 520,000 | 512,000 | 517,000 | 4 | 1,292.50 |
| 2004-10-15 | 510,000 | 511,000 | 506,000 | 511,000 | 9 | 1,277.50 |
| 2004-10-14 | 520,000 | 520,000 | 512,000 | 512,000 | 7 | 1,280 |
| 2004-10-13 | 520,000 | 520,000 | 511,000 | 520,000 | 9 | 1,300 |
| 2004-10-12 | 530,000 | 530,000 | 515,000 | 520,000 | 11 | 1,300 |
| 2004-10-08 | 531,000 | 532,000 | 530,000 | 530,000 | 5 | 1,325 |
| 2004-10-07 | 549,000 | 551,000 | 540,000 | 540,000 | 19 | 1,350 |
| 2004-10-06 | 565,000 | 565,000 | 565,000 | 565,000 | 2 | 1,412.50 |
| 2004-10-05 | 568,000 | 568,000 | 550,000 | 565,000 | 13 | 1,412.50 |
| 2004-10-04 | 550,000 | 570,000 | 549,000 | 570,000 | 14 | 1,425 |
| 2004-10-01 | 519,000 | 545,000 | 510,000 | 545,000 | 38 | 1,362.50 |
| 2004-09-30 | 520,000 | 525,000 | 516,000 | 520,000 | 48 | 1,300 |
| 2004-09-29 | 520,000 | 520,000 | 500,000 | 510,000 | 17 | 1,275 |
| 2004-09-28 | 521,000 | 521,000 | 510,000 | 520,000 | 33 | 1,300 |
| 2004-09-27 | 555,000 | 555,000 | 501,000 | 519,000 | 38 | 1,297.50 |
| 2004-09-24 | 570,000 | 570,000 | 540,000 | 550,000 | 9 | 1,375 |
| 2004-09-22 | 550,000 | 555,000 | 530,000 | 555,000 | 15 | 1,387.50 |
| 2004-09-21 | 615,000 | 615,000 | 582,000 | 589,000 | 9 | 1,472.50 |
| 2004-09-17 | 630,000 | 630,000 | 611,000 | 612,000 | 13 | 1,530 |
| 2004-09-16 | 655,000 | 655,000 | 610,000 | 630,000 | 20 | 1,575 |
| 2004-09-15 | 640,000 | 659,000 | 615,000 | 655,000 | 32 | 1,637.50 |
| 2004-09-14 | 640,000 | 640,000 | 624,000 | 640,000 | 17 | 1,600 |
| 2004-09-13 | 620,000 | 620,000 | 610,000 | 618,000 | 5 | 1,545 |
| 2004-09-10 | 616,000 | 616,000 | 610,000 | 610,000 | 7 | 1,525 |
| 2004-09-09 | 610,000 | 610,000 | 605,000 | 610,000 | 20 | 1,525 |
| 2004-09-08 | 610,000 | 619,000 | 610,000 | 610,000 | 26 | 1,525 |
| 2004-09-07 | 610,000 | 619,000 | 610,000 | 611,000 | 12 | 1,527.50 |
| 2004-09-06 | 613,000 | 621,000 | 610,000 | 621,000 | 7 | 1,552.50 |
| 2004-09-03 | 601,000 | 630,000 | 601,000 | 630,000 | 40 | 1,575 |
| 2004-09-02 | 610,000 | 610,000 | 590,000 | 600,000 | 26 | 1,500 |
| 2004-09-01 | 620,000 | 620,000 | 600,000 | 618,000 | 31 | 1,545 |
| 2004-08-31 | 630,000 | 630,000 | 615,000 | 630,000 | 14 | 1,575 |
| 2004-08-30 | 620,000 | 630,000 | 610,000 | 630,000 | 35 | 1,575 |
| 2004-08-27 | 610,000 | 620,000 | 610,000 | 620,000 | 2 | 1,550 |
| 2004-08-26 | 620,000 | 630,000 | 610,000 | 630,000 | 24 | 1,575 |
| 2004-08-25 | 630,000 | 632,000 | 625,000 | 630,000 | 18 | 1,575 |
| 2004-08-24 | 650,000 | 650,000 | 636,000 | 636,000 | 5 | 1,590 |
| 2004-08-23 | 650,000 | 650,000 | 640,000 | 650,000 | 34 | 1,625 |
| 2004-08-20 | 654,000 | 654,000 | 652,000 | 652,000 | 18 | 1,630 |
| 2004-08-19 | 660,000 | 665,000 | 655,000 | 655,000 | 16 | 1,637.50 |
| 2004-08-18 | 665,000 | 670,000 | 660,000 | 665,000 | 26 | 1,662.50 |
| 2004-08-17 | 660,000 | 670,000 | 660,000 | 670,000 | 15 | 1,675 |
| 2004-08-16 | 660,000 | 660,000 | 640,000 | 650,000 | 26 | 1,625 |
| 2004-08-13 | 660,000 | 661,000 | 658,000 | 660,000 | 46 | 1,650 |
| 2004-08-12 | 659,000 | 660,000 | 659,000 | 660,000 | 9 | 1,650 |
| 2004-08-11 | 661,000 | 661,000 | 656,000 | 659,000 | 5 | 1,647.50 |
| 2004-08-10 | 655,000 | 660,000 | 652,000 | 654,000 | 45 | 1,635 |
| 2004-08-09 | 660,000 | 660,000 | 649,000 | 655,000 | 34 | 1,637.50 |
| 2004-08-06 | 660,000 | 665,000 | 660,000 | 660,000 | 32 | 1,650 |
| 2004-08-05 | 667,000 | 678,000 | 664,000 | 665,000 | 15 | 1,662.50 |
| 2004-08-04 | 660,000 | 665,000 | 658,000 | 665,000 | 72 | 1,662.50 |
| 2004-08-03 | 670,000 | 670,000 | 660,000 | 660,000 | 36 | 1,650 |
| 2004-08-02 | 670,000 | 720,000 | 670,000 | 671,000 | 33 | 1,677.50 |
| 2004-07-30 | 680,000 | 696,000 | 660,000 | 670,000 | 47 | 1,675 |
| 2004-07-29 | 677,000 | 687,000 | 650,000 | 670,000 | 62 | 1,675 |
| 2004-07-28 | 678,000 | 678,000 | 667,000 | 677,000 | 5 | 1,692.50 |
| 2004-07-27 | 691,000 | 693,000 | 678,000 | 678,000 | 63 | 1,695 |
| 2004-07-26 | 680,000 | 693,000 | 680,000 | 685,000 | 54 | 1,712.50 |
| 2004-07-23 | 671,000 | 689,000 | 670,000 | 681,000 | 85 | 1,702.50 |
| 2004-07-22 | 655,000 | 660,000 | 650,000 | 650,000 | 25 | 1,625 |
| 2004-07-21 | 660,000 | 670,000 | 641,000 | 669,000 | 29 | 1,672.50 |
| 2004-07-20 | 674,000 | 679,000 | 670,000 | 670,000 | 22 | 1,675 |
| 2004-07-16 | 660,000 | 673,000 | 640,000 | 673,000 | 15 | 1,682.50 |
| 2004-07-15 | 700,000 | 700,000 | 660,000 | 660,000 | 45 | 1,650 |
| 2004-07-14 | 716,000 | 716,000 | 700,000 | 710,000 | 21 | 1,775 |
| 2004-07-13 | 725,000 | 730,000 | 710,000 | 715,000 | 35 | 1,787.50 |
| 2004-07-12 | 750,000 | 760,000 | 715,000 | 728,000 | 24 | 1,820 |
| 2004-07-09 | 722,000 | 738,000 | 720,000 | 730,000 | 34 | 1,825 |
| 2004-07-08 | 741,000 | 741,000 | 712,000 | 712,000 | 22 | 1,780 |
| 2004-07-07 | 728,000 | 744,000 | 701,000 | 730,000 | 83 | 1,825 |
| 2004-07-06 | 768,000 | 768,000 | 700,000 | 740,000 | 138 | 1,850 |
| 2004-07-05 | 750,000 | 755,000 | 740,000 | 753,000 | 126 | 1,882.50 |
| 2004-07-02 | 740,000 | 760,000 | 729,000 | 753,000 | 200 | 1,882.50 |
| 2004-07-01 | 725,000 | 750,000 | 705,000 | 731,000 | 182 | 1,827.50 |
| 2004-06-30 | 685,000 | 725,000 | 685,000 | 725,000 | 175 | 1,812.50 |
| 2004-06-29 | 680,000 | 689,000 | 660,000 | 680,000 | 57 | 1,700 |
| 2004-06-28 | 690,000 | 725,000 | 680,000 | 680,000 | 167 | 1,700 |
| 2004-06-25 | 616,000 | 685,000 | 615,000 | 680,000 | 134 | 1,700 |
| 2004-06-24 | 625,000 | 645,000 | 600,000 | 620,000 | 70 | 1,550 |
| 2004-06-23 | 650,000 | 663,000 | 630,000 | 640,000 | 42 | 1,600 |
| 2004-06-22 | 666,000 | 666,000 | 620,000 | 664,000 | 98 | 1,660 |
| 2004-06-21 | 635,000 | 660,000 | 635,000 | 660,000 | 127 | 1,650 |
| 2004-06-18 | 610,000 | 635,000 | 603,000 | 634,000 | 87 | 1,585 |
| 2004-06-17 | 595,000 | 605,000 | 582,000 | 598,000 | 89 | 1,495 |
| 2004-06-16 | 588,000 | 590,000 | 575,000 | 585,000 | 36 | 1,462.50 |
| 2004-06-15 | 565,000 | 575,000 | 565,000 | 575,000 | 48 | 1,437.50 |
| 2004-06-14 | 577,000 | 595,000 | 574,000 | 575,000 | 22 | 1,437.50 |
| 2004-06-11 | 605,000 | 605,000 | 572,000 | 576,000 | 28 | 1,440 |
| 2004-06-10 | 565,000 | 605,000 | 565,000 | 590,000 | 63 | 1,475 |
| 2004-06-09 | 581,000 | 581,000 | 560,000 | 560,000 | 52 | 1,400 |
| 2004-06-08 | 600,000 | 600,000 | 576,000 | 590,000 | 11 | 1,475 |
| 2004-06-07 | 603,000 | 610,000 | 600,000 | 600,000 | 13 | 1,500 |
| 2004-06-04 | 580,000 | 600,000 | 570,000 | 582,000 | 14 | 1,455 |
| 2004-06-03 | 600,000 | 605,000 | 590,000 | 590,000 | 37 | 1,475 |
| 2004-06-02 | 610,000 | 615,000 | 605,000 | 610,000 | 14 | 1,525 |
| 2004-06-01 | 620,000 | 620,000 | 595,000 | 620,000 | 53 | 1,550 |
| 2004-05-31 | 630,000 | 630,000 | 600,000 | 623,000 | 23 | 1,557.50 |
| 2004-05-28 | 650,000 | 670,000 | 618,000 | 625,000 | 26 | 1,562.50 |
| 2004-05-27 | 661,000 | 661,000 | 650,000 | 650,000 | 10 | 1,625 |
| 2004-05-26 | 665,000 | 684,000 | 650,000 | 651,000 | 66 | 1,627.50 |
| 2004-05-25 | 650,000 | 672,000 | 645,000 | 672,000 | 88 | 1,680 |
| 2004-05-24 | 648,000 | 650,000 | 635,000 | 640,000 | 31 | 1,600 |
| 2004-05-21 | 610,000 | 638,000 | 610,000 | 638,000 | 31 | 1,595 |
| 2004-05-20 | 589,000 | 625,000 | 589,000 | 610,000 | 39 | 1,525 |
| 2004-05-19 | 539,000 | 582,000 | 530,000 | 579,000 | 37 | 1,447.50 |
| 2004-05-18 | 500,000 | 530,000 | 491,000 | 510,000 | 77 | 1,275 |
| 2004-05-17 | 530,000 | 530,000 | 440,000 | 510,000 | 246 | 1,275 |
| 2004-05-14 | 595,000 | 596,000 | 540,000 | 540,000 | 57 | 1,350 |
| 2004-05-13 | 625,000 | 625,000 | 597,000 | 597,000 | 80 | 1,492.50 |
| 2004-05-12 | 598,000 | 620,000 | 590,000 | 595,000 | 132 | 1,487.50 |
| 2004-05-11 | 650,000 | 660,000 | 570,000 | 598,000 | 93 | 1,495 |
| 2004-05-10 | 750,000 | 750,000 | 655,000 | 670,000 | 96 | 1,675 |
| 2004-05-07 | 762,000 | 770,000 | 740,000 | 755,000 | 91 | 1,887.50 |
| 2004-05-06 | 716,000 | 770,000 | 716,000 | 760,000 | 167 | 1,900 |
| 2004-04-30 | 725,000 | 730,000 | 700,000 | 729,000 | 79 | 1,822.50 |
| 2004-04-28 | 690,000 | 729,000 | 690,000 | 720,000 | 42 | 1,800 |
| 2004-04-27 | 730,000 | 730,000 | 700,000 | 700,000 | 36 | 1,750 |
| 2004-04-26 | 740,000 | 755,000 | 730,000 | 730,000 | 101 | 1,825 |
| 2004-04-23 | 720,000 | 739,000 | 715,000 | 738,000 | 120 | 1,845 |
| 2004-04-22 | 700,000 | 715,000 | 670,000 | 715,000 | 86 | 1,787.50 |
| 2004-04-21 | 699,000 | 710,000 | 673,000 | 691,000 | 55 | 1,727.50 |
| 2004-04-20 | 670,000 | 730,000 | 670,000 | 710,000 | 64 | 1,775 |
| 2004-04-19 | 730,000 | 730,000 | 659,000 | 700,000 | 63 | 1,750 |
| 2004-04-16 | 732,000 | 732,000 | 714,000 | 730,000 | 83 | 1,825 |
| 2004-04-15 | 770,000 | 770,000 | 710,000 | 730,000 | 136 | 1,825 |
| 2004-04-14 | 790,000 | 790,000 | 757,000 | 770,000 | 198 | 1,925 |
| 2004-04-13 | 719,000 | 810,000 | 719,000 | 785,000 | 472 | 1,962.50 |
| 2004-04-12 | 733,000 | 735,000 | 710,000 | 715,000 | 100 | 1,787.50 |
| 2004-04-09 | 720,000 | 725,000 | 670,000 | 720,000 | 126 | 1,800 |
| 2004-04-08 | 680,000 | 737,000 | 675,000 | 735,000 | 224 | 1,837.50 |
| 2004-04-07 | 690,000 | 690,000 | 660,000 | 681,000 | 98 | 1,702.50 |
| 2004-04-06 | 730,000 | 734,000 | 650,000 | 710,000 | 417 | 1,775 |
| 2004-04-05 | 760,000 | 800,000 | 735,000 | 735,000 | 289 | 1,837.50 |
| 2004-04-02 | 657,000 | 745,000 | 657,000 | 735,000 | 630 | 1,837.50 |
| 2004-04-01 | 618,000 | 650,000 | 600,000 | 645,000 | 405 | 1,612.50 |
| 2004-03-31 | 595,000 | 630,000 | 595,000 | 620,000 | 250 | 1,550 |
| 2004-03-30 | 550,000 | 597,000 | 550,000 | 595,000 | 286 | 1,487.50 |
| 2004-03-29 | 508,000 | 550,000 | 508,000 | 549,000 | 172 | 1,372.50 |
| 2004-03-26 | 493,000 | 508,000 | 493,000 | 508,000 | 82 | 1,270 |
| 2004-03-25 | 521,000 | 530,000 | 493,000 | 493,000 | 143 | 1,232.50 |
| 2004-03-24 | 517,000 | 521,000 | 480,000 | 521,000 | 236 | 1,302.50 |
| 2004-03-23 | 538,000 | 560,000 | 505,000 | 521,000 | 355 | 1,302.50 |
| 2004-03-22 | 493,000 | 542,000 | 490,000 | 535,000 | 613 | 1,337.50 |
| 2004-03-19 | 435,000 | 495,000 | 435,000 | 492,000 | 800 | 1,230 |
| 2004-03-18 | 450,000 | 450,000 | 435,000 | 445,000 | 81 | 1,112.50 |
| 2004-03-17 | 444,000 | 450,000 | 440,000 | 450,000 | 89 | 1,125 |
| 2004-03-16 | 440,000 | 446,000 | 435,000 | 445,000 | 108 | 1,112.50 |
| 2004-03-15 | 410,000 | 450,000 | 410,000 | 441,000 | 165 | 1,102.50 |
| 2004-03-12 | 411,000 | 411,000 | 400,000 | 410,000 | 31 | 1,025 |
| 2004-03-11 | 408,000 | 414,000 | 400,000 | 411,000 | 57 | 1,027.50 |
| 2004-03-10 | 421,000 | 421,000 | 386,000 | 408,000 | 242 | 1,020 |
| 2004-03-09 | 428,000 | 428,000 | 415,000 | 416,000 | 63 | 1,040 |
| 2004-03-08 | 406,000 | 440,000 | 405,000 | 428,000 | 186 | 1,070 |
| 2004-03-05 | 391,000 | 403,000 | 383,000 | 401,000 | 82 | 1,002.50 |
| 2004-03-04 | 370,000 | 389,000 | 365,000 | 389,000 | 73 | 972.50 |
| 2004-03-03 | 385,000 | 385,000 | 361,000 | 374,000 | 65 | 935 |
| 2004-03-02 | 389,000 | 390,000 | 380,000 | 385,000 | 56 | 962.50 |
| 2004-03-01 | 401,000 | 410,000 | 385,000 | 390,000 | 64 | 975 |
| 2004-02-27 | 402,000 | 416,000 | 400,000 | 400,000 | 73 | 1,000 |
| 2004-02-26 | 400,000 | 406,000 | 395,000 | 400,000 | 52 | 1,000 |
| 2004-02-25 | 404,000 | 404,000 | 383,000 | 383,000 | 23 | 957.50 |
| 2004-02-24 | 412,000 | 413,000 | 405,000 | 410,000 | 63 | 1,025 |
| 2004-02-23 | 410,000 | 413,000 | 392,000 | 413,000 | 95 | 1,032.50 |
| 2004-02-20 | 376,000 | 418,000 | 376,000 | 405,000 | 70 | 1,012.50 |
| 2004-02-19 | 393,000 | 393,000 | 376,000 | 376,000 | 42 | 940 |
| 2004-02-18 | 410,000 | 410,000 | 385,000 | 394,000 | 86 | 985 |
| 2004-02-17 | 443,000 | 443,000 | 411,000 | 411,000 | 56 | 1,027.50 |
| 2004-02-16 | 465,000 | 465,000 | 440,000 | 446,000 | 27 | 1,115 |
| 2004-02-13 | 467,000 | 467,000 | 455,000 | 462,000 | 27 | 1,155 |
| 2004-02-12 | 458,000 | 478,000 | 458,000 | 474,000 | 54 | 1,185 |
| 2004-02-10 | 472,000 | 476,000 | 456,000 | 463,000 | 28 | 1,157.50 |
| 2004-02-09 | 477,000 | 505,000 | 459,000 | 472,000 | 217 | 1,180 |
| 2004-02-06 | 475,000 | 475,000 | 454,000 | 469,000 | 45 | 1,172.50 |
| 2004-02-05 | 499,000 | 499,000 | 465,000 | 485,000 | 40 | 1,212.50 |
| 2004-02-04 | 510,000 | 515,000 | 490,000 | 508,000 | 42 | 1,270 |
| 2004-02-03 | 545,000 | 545,000 | 514,000 | 514,000 | 47 | 1,285 |
| 2004-02-02 | 520,000 | 540,000 | 509,000 | 535,000 | 68 | 1,337.50 |
| 2004-01-30 | 546,000 | 550,000 | 510,000 | 520,000 | 70 | 1,300 |
| 2004-01-29 | 569,000 | 569,000 | 531,000 | 543,000 | 66 | 1,357.50 |
| 2004-01-28 | 698,000 | 700,000 | 565,000 | 573,000 | 586 | 1,432.50 |
| 2004-01-27 | 618,000 | 618,000 | 618,000 | 618,000 | 3 | 1,545 |
| 2004-01-26 | 2,420,000 | 2,600,000 | 2,420,000 | 2,600,000 | 180 | 1,300 |
| 2004-01-23 | 2,420,000 | 2,430,000 | 2,300,000 | 2,410,000 | 95 | 1,205 |
| 2004-01-22 | 2,420,000 | 2,500,000 | 2,400,000 | 2,420,000 | 162 | 1,210 |
| 2004-01-21 | 2,120,000 | 2,300,000 | 2,120,000 | 2,300,000 | 113 | 1,150 |
| 2004-01-20 | 1,950,000 | 2,100,000 | 1,950,000 | 2,100,000 | 154 | 1,050 |
| 2004-01-19 | 1,880,000 | 1,920,000 | 1,880,000 | 1,900,000 | 56 | 950 |
| 2004-01-16 | 1,860,000 | 1,880,000 | 1,850,000 | 1,880,000 | 22 | 940 |
| 2004-01-15 | 1,870,000 | 1,880,000 | 1,860,000 | 1,880,000 | 34 | 940 |
| 2004-01-14 | 1,880,000 | 1,880,000 | 1,830,000 | 1,880,000 | 37 | 940 |
| 2004-01-13 | 1,890,000 | 1,900,000 | 1,850,000 | 1,880,000 | 48 | 940 |
| 2004-01-09 | 1,850,000 | 1,920,000 | 1,800,000 | 1,850,000 | 94 | 925 |
| 2004-01-08 | 1,820,000 | 1,880,000 | 1,740,000 | 1,840,000 | 361 | 920 |
| 2004-01-07 | 1,740,000 | 1,740,000 | 1,740,000 | 1,740,000 | 24 | 870 |
| 2004-01-06 | 1,530,000 | 1,550,000 | 1,520,000 | 1,540,000 | 5 | 770 |
| 2004-01-05 | 1,550,000 | 1,550,000 | 1,550,000 | 1,550,000 | 1 | 775 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2010-07-28]1株→200株 [2004-01-27]1株→5株
