2315 (株)CAICA DIGITAL 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 | 497,000 | 500,000 | 491,000 | 500,000 | 422 | 7,715.57 |
| 2004-12-29 | 491,000 | 497,000 | 488,000 | 497,000 | 785 | 7,669.28 |
| 2004-12-28 | 471,000 | 488,000 | 467,000 | 486,000 | 1,013 | 7,499.54 |
| 2004-12-27 | 475,000 | 475,000 | 466,000 | 466,000 | 331 | 7,190.91 |
| 2004-12-24 | 460,000 | 477,000 | 460,000 | 465,000 | 519 | 7,175.48 |
| 2004-12-22 | 470,000 | 470,000 | 454,000 | 460,000 | 320 | 7,098.33 |
| 2004-12-21 | 471,000 | 474,000 | 460,000 | 463,000 | 371 | 7,144.62 |
| 2004-12-20 | 469,000 | 483,000 | 460,000 | 465,000 | 706 | 7,175.48 |
| 2004-12-17 | 452,000 | 465,000 | 451,000 | 459,000 | 355 | 7,082.90 |
| 2004-12-16 | 454,000 | 459,000 | 450,000 | 456,000 | 150 | 7,036.60 |
| 2004-12-15 | 452,000 | 460,000 | 448,000 | 458,000 | 258 | 7,067.46 |
| 2004-12-14 | 455,000 | 458,000 | 446,000 | 458,000 | 246 | 7,067.46 |
| 2004-12-13 | 470,000 | 470,000 | 455,000 | 460,000 | 472 | 7,098.33 |
| 2004-12-10 | 479,000 | 479,000 | 475,000 | 475,000 | 353 | 7,329.79 |
| 2004-12-09 | 480,000 | 482,000 | 478,000 | 480,000 | 218 | 7,406.95 |
| 2004-12-08 | 480,000 | 482,000 | 475,000 | 478,000 | 301 | 7,376.09 |
| 2004-12-07 | 477,000 | 483,000 | 474,000 | 483,000 | 211 | 7,453.24 |
| 2004-12-06 | 471,000 | 477,000 | 471,000 | 474,000 | 145 | 7,314.36 |
| 2004-12-03 | 479,000 | 479,000 | 469,000 | 474,000 | 221 | 7,314.36 |
| 2004-12-02 | 470,000 | 484,000 | 463,000 | 480,000 | 427 | 7,406.95 |
| 2004-12-01 | 470,000 | 476,000 | 461,000 | 467,000 | 425 | 7,206.35 |
| 2004-11-30 | 494,000 | 497,000 | 477,000 | 482,000 | 359 | 7,437.81 |
| 2004-11-29 | 500,000 | 505,000 | 498,000 | 500,000 | 149 | 7,715.57 |
| 2004-11-26 | 507,000 | 507,000 | 498,000 | 501,000 | 255 | 7,731 |
| 2004-11-25 | 517,000 | 518,000 | 505,000 | 505,000 | 209 | 7,792.73 |
| 2004-11-24 | 510,000 | 515,000 | 509,000 | 512,000 | 334 | 7,900.75 |
| 2004-11-22 | 496,000 | 505,000 | 486,000 | 502,000 | 245 | 7,746.44 |
| 2004-11-19 | 503,000 | 510,000 | 500,000 | 509,000 | 240 | 7,854.45 |
| 2004-11-18 | 520,000 | 520,000 | 505,000 | 510,000 | 337 | 7,869.88 |
| 2004-11-17 | 516,000 | 524,000 | 510,000 | 518,000 | 430 | 7,993.33 |
| 2004-11-16 | 535,000 | 535,000 | 513,000 | 526,000 | 734 | 8,116.78 |
| 2004-11-15 | 544,000 | 546,000 | 535,000 | 540,000 | 412 | 8,332.82 |
| 2004-11-12 | 535,000 | 546,000 | 535,000 | 540,000 | 593 | 8,332.82 |
| 2004-11-11 | 547,000 | 554,000 | 527,000 | 533,000 | 1,033 | 8,224.80 |
| 2004-11-10 | 515,000 | 547,000 | 514,000 | 547,000 | 1,577 | 8,440.84 |
| 2004-11-09 | 515,000 | 518,000 | 501,000 | 509,000 | 391 | 7,854.45 |
| 2004-11-08 | 530,000 | 535,000 | 506,000 | 515,000 | 1,068 | 7,947.04 |
| 2004-11-05 | 490,000 | 520,000 | 486,000 | 520,000 | 1,998 | 8,024.20 |
| 2004-11-04 | 488,000 | 493,000 | 481,000 | 485,000 | 193 | 7,484.11 |
| 2004-11-02 | 485,000 | 487,000 | 477,000 | 478,000 | 156 | 7,376.09 |
| 2004-11-01 | 479,000 | 500,000 | 475,000 | 475,000 | 547 | 7,329.79 |
| 2004-10-29 | 472,000 | 475,000 | 463,000 | 474,000 | 217 | 7,314.36 |
| 2004-10-28 | 458,000 | 479,000 | 454,000 | 473,000 | 318 | 7,298.93 |
| 2004-10-27 | 451,000 | 464,000 | 451,000 | 460,000 | 188 | 7,098.33 |
| 2004-10-26 | 460,000 | 460,000 | 447,000 | 456,000 | 182 | 7,036.60 |
| 2004-10-25 | 456,000 | 460,000 | 449,000 | 460,000 | 91 | 7,098.33 |
| 2004-10-22 | 451,000 | 461,000 | 441,000 | 461,000 | 243 | 7,113.76 |
| 2004-10-21 | 460,000 | 460,000 | 445,000 | 456,000 | 287 | 7,036.60 |
| 2004-10-20 | 452,000 | 461,000 | 450,000 | 461,000 | 278 | 7,113.76 |
| 2004-10-19 | 465,000 | 469,000 | 458,000 | 467,000 | 264 | 7,206.35 |
| 2004-10-18 | 470,000 | 474,000 | 464,000 | 467,000 | 188 | 7,206.35 |
| 2004-10-15 | 478,000 | 482,000 | 465,000 | 480,000 | 243 | 7,406.95 |
| 2004-10-14 | 495,000 | 495,000 | 481,000 | 483,000 | 170 | 7,453.24 |
| 2004-10-13 | 506,000 | 520,000 | 500,000 | 500,000 | 276 | 7,715.57 |
| 2004-10-12 | 510,000 | 510,000 | 501,000 | 506,000 | 178 | 7,808.16 |
| 2004-10-08 | 500,000 | 513,000 | 500,000 | 502,000 | 239 | 7,746.44 |
| 2004-10-07 | 512,000 | 523,000 | 505,000 | 505,000 | 387 | 7,792.73 |
| 2004-10-06 | 489,000 | 518,000 | 489,000 | 505,000 | 444 | 7,792.73 |
| 2004-10-05 | 489,000 | 489,000 | 473,000 | 489,000 | 293 | 7,545.83 |
| 2004-10-04 | 461,000 | 484,000 | 461,000 | 484,000 | 473 | 7,468.67 |
| 2004-10-01 | 450,000 | 464,000 | 441,000 | 446,000 | 368 | 6,882.29 |
| 2004-09-30 | 432,000 | 457,000 | 432,000 | 455,000 | 296 | 7,021.17 |
| 2004-09-29 | 450,000 | 453,000 | 432,000 | 434,000 | 220 | 6,697.12 |
| 2004-09-28 | 434,000 | 450,000 | 434,000 | 446,000 | 314 | 6,882.29 |
| 2004-09-27 | 475,000 | 475,000 | 435,000 | 436,000 | 656 | 6,727.98 |
| 2004-09-24 | 470,000 | 478,000 | 470,000 | 475,000 | 153 | 7,329.79 |
| 2004-09-22 | 490,000 | 490,000 | 465,000 | 484,000 | 269 | 7,468.67 |
| 2004-09-21 | 492,000 | 498,000 | 489,000 | 490,000 | 195 | 7,561.26 |
| 2004-09-17 | 500,000 | 503,000 | 486,000 | 492,000 | 290 | 7,592.12 |
| 2004-09-16 | 490,000 | 507,000 | 481,000 | 504,000 | 295 | 7,777.30 |
| 2004-09-15 | 512,000 | 512,000 | 493,000 | 495,000 | 317 | 7,638.42 |
| 2004-09-14 | 525,000 | 525,000 | 504,000 | 510,000 | 266 | 7,869.88 |
| 2004-09-13 | 516,000 | 517,000 | 510,000 | 516,000 | 176 | 7,962.47 |
| 2004-09-10 | 509,000 | 523,000 | 500,000 | 519,000 | 650 | 8,008.76 |
| 2004-09-09 | 530,000 | 530,000 | 511,000 | 512,000 | 339 | 7,900.75 |
| 2004-09-08 | 535,000 | 547,000 | 530,000 | 533,000 | 239 | 8,224.80 |
| 2004-09-07 | 539,000 | 540,000 | 518,000 | 537,000 | 283 | 8,286.53 |
| 2004-09-06 | 550,000 | 552,000 | 536,000 | 538,000 | 324 | 8,301.96 |
| 2004-09-03 | 559,000 | 562,000 | 546,000 | 551,000 | 364 | 8,502.56 |
| 2004-09-02 | 564,000 | 573,000 | 556,000 | 558,000 | 733 | 8,610.58 |
| 2004-09-01 | 530,000 | 563,000 | 522,000 | 558,000 | 1,564 | 8,610.58 |
| 2004-08-31 | 530,000 | 533,000 | 517,000 | 530,000 | 380 | 8,178.51 |
| 2004-08-30 | 535,000 | 545,000 | 531,000 | 535,000 | 416 | 8,255.66 |
| 2004-08-27 | 525,000 | 536,000 | 519,000 | 533,000 | 433 | 8,224.80 |
| 2004-08-26 | 518,000 | 530,000 | 518,000 | 523,000 | 531 | 8,070.49 |
| 2004-08-25 | 510,000 | 519,000 | 501,000 | 514,000 | 400 | 7,931.61 |
| 2004-08-24 | 512,000 | 515,000 | 500,000 | 507,000 | 206 | 7,823.59 |
| 2004-08-23 | 504,000 | 515,000 | 501,000 | 506,000 | 277 | 7,808.16 |
| 2004-08-20 | 481,000 | 513,000 | 480,000 | 497,000 | 488 | 7,669.28 |
| 2004-08-19 | 481,000 | 487,000 | 476,000 | 480,000 | 272 | 7,406.95 |
| 2004-08-18 | 496,000 | 496,000 | 468,000 | 480,000 | 320 | 7,406.95 |
| 2004-08-17 | 514,000 | 526,000 | 493,000 | 497,000 | 234 | 7,669.28 |
| 2004-08-16 | 526,000 | 526,000 | 498,000 | 504,000 | 334 | 7,777.30 |
| 2004-08-13 | 516,000 | 532,000 | 511,000 | 516,000 | 331 | 7,962.47 |
| 2004-08-12 | 517,000 | 535,000 | 515,000 | 533,000 | 257 | 8,224.80 |
| 2004-08-11 | 556,000 | 564,000 | 516,000 | 527,000 | 834 | 8,132.21 |
| 2004-08-10 | 530,000 | 560,000 | 528,000 | 543,000 | 1,185 | 8,379.11 |
| 2004-08-09 | 495,000 | 530,000 | 485,000 | 530,000 | 447 | 8,178.51 |
| 2004-08-06 | 485,000 | 515,000 | 481,000 | 502,000 | 353 | 7,746.44 |
| 2004-08-05 | 515,000 | 530,000 | 482,000 | 505,000 | 699 | 7,792.73 |
| 2004-08-04 | 471,000 | 515,000 | 440,000 | 510,000 | 1,026 | 7,869.88 |
| 2004-08-03 | 519,000 | 532,000 | 477,000 | 486,000 | 635 | 7,499.54 |
| 2004-08-02 | 542,000 | 561,000 | 480,000 | 500,000 | 940 | 7,715.57 |
| 2004-07-30 | 510,000 | 545,000 | 510,000 | 532,000 | 671 | 8,209.37 |
| 2004-07-29 | 544,000 | 544,000 | 490,000 | 500,000 | 611 | 7,715.57 |
| 2004-07-28 | 549,000 | 559,000 | 535,000 | 544,000 | 626 | 8,394.54 |
| 2004-07-27 | 568,000 | 577,000 | 510,000 | 523,000 | 1,009 | 8,070.49 |
| 2004-07-26 | 599,000 | 599,000 | 557,000 | 568,000 | 773 | 8,764.89 |
| 2004-07-23 | 625,000 | 625,000 | 605,000 | 606,000 | 409 | 9,351.27 |
| 2004-07-22 | 623,000 | 628,000 | 609,000 | 618,000 | 591 | 9,536.45 |
| 2004-07-21 | 645,000 | 655,000 | 629,000 | 639,000 | 1,003 | 9,860.50 |
| 2004-07-20 | 606,000 | 644,000 | 596,000 | 639,000 | 1,396 | 9,860.50 |
| 2004-07-16 | 612,000 | 638,000 | 596,000 | 613,000 | 1,111 | 9,459.29 |
| 2004-07-15 | 647,000 | 669,000 | 590,000 | 626,000 | 1,539 | 9,659.90 |
| 2004-07-14 | 700,000 | 700,000 | 640,000 | 647,000 | 1,624 | 9,983.95 |
| 2004-07-13 | 712,000 | 719,000 | 692,000 | 694,000 | 3,490 | 10,709.20 |
| 2004-07-12 | 668,000 | 706,000 | 664,000 | 694,000 | 4,240 | 10,709.20 |
| 2004-07-09 | 627,000 | 664,000 | 624,000 | 659,000 | 1,520 | 10,169.10 |
| 2004-07-08 | 657,000 | 687,000 | 622,000 | 636,000 | 1,674 | 9,814.21 |
| 2004-07-07 | 643,000 | 685,000 | 595,000 | 657,000 | 3,824 | 10,138.30 |
| 2004-07-06 | 698,000 | 745,000 | 604,000 | 664,000 | 6,697 | 10,246.30 |
| 2004-07-05 | 674,000 | 700,000 | 666,000 | 700,000 | 4,406 | 10,801.80 |
| 2004-07-02 | 615,000 | 677,000 | 571,000 | 664,000 | 5,770 | 10,246.30 |
| 2004-07-01 | 600,000 | 651,000 | 600,000 | 618,000 | 7,571 | 9,536.45 |
| 2004-06-30 | 540,000 | 615,000 | 540,000 | 598,000 | 5,812 | 9,227.83 |
| 2004-06-29 | 538,000 | 538,000 | 510,000 | 520,000 | 1,031 | 8,024.20 |
| 2004-06-28 | 550,000 | 555,000 | 518,000 | 537,000 | 1,589 | 8,286.53 |
| 2004-06-25 | 550,000 | 565,000 | 543,000 | 544,000 | 1,678 | 8,394.54 |
| 2004-06-24 | 533,000 | 577,000 | 532,000 | 560,000 | 5,308 | 8,641.44 |
| 2004-06-23 | 515,000 | 533,000 | 505,000 | 526,000 | 2,857 | 8,116.78 |
| 2004-06-22 | 500,000 | 525,000 | 490,000 | 510,000 | 2,339 | 7,869.88 |
| 2004-06-21 | 505,000 | 510,000 | 486,000 | 500,000 | 880 | 7,715.57 |
| 2004-06-18 | 489,000 | 513,000 | 473,000 | 503,000 | 2,394 | 7,761.87 |
| 2004-06-17 | 460,000 | 490,000 | 455,000 | 490,000 | 3,043 | 7,561.26 |
| 2004-06-16 | 461,000 | 475,000 | 438,000 | 440,000 | 1,202 | 6,789.70 |
| 2004-06-15 | 412,000 | 457,000 | 409,000 | 453,000 | 2,058 | 6,990.31 |
| 2004-06-14 | 408,000 | 409,000 | 401,000 | 407,000 | 144 | 6,280.48 |
| 2004-06-11 | 407,000 | 415,000 | 405,000 | 407,000 | 220 | 6,280.48 |
| 2004-06-10 | 413,000 | 418,000 | 405,000 | 410,000 | 157 | 6,326.77 |
| 2004-06-09 | 417,000 | 420,000 | 406,000 | 411,000 | 229 | 6,342.20 |
| 2004-06-08 | 422,000 | 428,000 | 405,000 | 415,000 | 310 | 6,403.93 |
| 2004-06-07 | 410,000 | 423,000 | 403,000 | 417,000 | 288 | 6,434.79 |
| 2004-06-04 | 403,000 | 413,000 | 402,000 | 410,000 | 284 | 6,326.77 |
| 2004-06-03 | 399,000 | 423,000 | 399,000 | 406,000 | 440 | 6,265.05 |
| 2004-06-02 | 404,000 | 409,000 | 396,000 | 400,000 | 144 | 6,172.46 |
| 2004-06-01 | 410,000 | 417,000 | 400,000 | 405,000 | 334 | 6,249.61 |
| 2004-05-31 | 391,000 | 412,000 | 380,000 | 409,000 | 316 | 6,311.34 |
| 2004-05-28 | 400,000 | 400,000 | 386,000 | 396,000 | 293 | 6,110.73 |
| 2004-05-27 | 405,000 | 406,000 | 391,000 | 400,000 | 261 | 6,172.46 |
| 2004-05-26 | 420,000 | 423,000 | 400,000 | 410,000 | 194 | 6,326.77 |
| 2004-05-25 | 429,000 | 429,000 | 410,000 | 411,000 | 185 | 6,342.20 |
| 2004-05-24 | 412,000 | 435,000 | 412,000 | 422,000 | 570 | 6,511.94 |
| 2004-05-21 | 401,000 | 408,000 | 380,000 | 408,000 | 671 | 6,295.91 |
| 2004-05-20 | 411,000 | 420,000 | 392,000 | 406,000 | 566 | 6,265.05 |
| 2004-05-19 | 410,000 | 434,000 | 402,000 | 413,000 | 715 | 6,373.06 |
| 2004-05-18 | 352,000 | 405,000 | 352,000 | 395,000 | 1,010 | 6,095.30 |
| 2004-05-17 | 427,000 | 430,000 | 382,000 | 382,000 | 830 | 5,894.70 |
| 2004-05-14 | 452,000 | 469,000 | 432,000 | 432,000 | 1,046 | 6,666.26 |
| 2004-05-13 | 490,000 | 505,000 | 474,000 | 482,000 | 1,153 | 7,437.81 |
| 2004-05-12 | 450,000 | 480,000 | 450,000 | 480,000 | 1,063 | 7,406.95 |
| 2004-05-11 | 440,000 | 495,000 | 410,000 | 430,000 | 1,084 | 6,635.39 |
| 2004-05-10 | 547,000 | 548,000 | 458,000 | 460,000 | 1,191 | 7,098.33 |
| 2004-05-07 | 530,000 | 570,000 | 506,000 | 556,000 | 3,219 | 8,579.72 |
| 2004-05-06 | 515,000 | 519,000 | 500,000 | 500,000 | 723 | 7,715.57 |
| 2004-04-30 | 500,000 | 515,000 | 491,000 | 514,000 | 554 | 7,931.61 |
| 2004-04-28 | 519,000 | 519,000 | 500,000 | 511,000 | 455 | 7,885.32 |
| 2004-04-27 | 535,000 | 539,000 | 510,000 | 519,000 | 1,091 | 8,008.76 |
| 2004-04-26 | 490,000 | 530,000 | 484,000 | 525,000 | 1,878 | 8,101.35 |
| 2004-04-23 | 493,000 | 494,000 | 476,000 | 485,000 | 758 | 7,484.11 |
| 2004-04-22 | 480,000 | 499,000 | 480,000 | 495,000 | 492 | 7,638.42 |
| 2004-04-21 | 507,000 | 507,000 | 481,000 | 485,000 | 630 | 7,484.11 |
| 2004-04-20 | 485,000 | 514,000 | 482,000 | 507,000 | 1,627 | 7,823.59 |
| 2004-04-19 | 480,000 | 497,000 | 466,000 | 480,000 | 754 | 7,406.95 |
| 2004-04-16 | 455,000 | 484,000 | 455,000 | 471,000 | 931 | 7,268.07 |
| 2004-04-15 | 485,000 | 498,000 | 430,000 | 441,000 | 1,015 | 6,805.14 |
| 2004-04-14 | 485,000 | 520,000 | 470,000 | 480,000 | 1,380 | 7,406.95 |
| 2004-04-13 | 500,000 | 530,000 | 480,000 | 492,000 | 2,698 | 7,592.12 |
| 2004-04-12 | 425,000 | 490,000 | 425,000 | 490,000 | 2,947 | 7,561.26 |
| 2004-04-09 | 400,000 | 449,000 | 391,000 | 440,000 | 3,067 | 6,789.70 |
| 2004-04-08 | 359,000 | 399,000 | 354,000 | 399,000 | 2,144 | 6,157.03 |
| 2004-04-07 | 330,000 | 353,000 | 330,000 | 349,000 | 620 | 5,385.47 |
| 2004-04-06 | 350,000 | 353,000 | 328,000 | 330,000 | 821 | 5,092.28 |
| 2004-04-05 | 350,000 | 361,000 | 345,000 | 351,000 | 1,042 | 5,416.33 |
| 2004-04-02 | 351,000 | 352,000 | 335,000 | 350,000 | 977 | 5,400.90 |
| 2004-04-01 | 330,000 | 350,000 | 327,000 | 349,000 | 1,458 | 5,385.47 |
| 2004-03-31 | 318,000 | 324,000 | 311,000 | 323,000 | 491 | 4,984.26 |
| 2004-03-30 | 320,000 | 324,000 | 313,000 | 320,000 | 505 | 4,937.97 |
| 2004-03-29 | 302,000 | 329,000 | 296,000 | 320,000 | 877 | 4,937.97 |
| 2004-03-26 | 302,000 | 304,000 | 295,000 | 302,000 | 253 | 4,660.21 |
| 2004-03-25 | 297,000 | 300,000 | 295,000 | 299,000 | 492 | 4,613.91 |
| 2004-03-24 | 282,000 | 300,000 | 280,000 | 293,000 | 563 | 4,521.33 |
| 2004-03-23 | 280,000 | 281,000 | 275,000 | 280,000 | 445 | 4,320.72 |
| 2004-03-22 | 284,000 | 286,000 | 280,000 | 281,000 | 347 | 4,336.15 |
| 2004-03-19 | 290,000 | 291,000 | 281,000 | 287,000 | 469 | 4,428.74 |
| 2004-03-18 | 310,000 | 311,000 | 282,000 | 293,000 | 943 | 4,521.33 |
| 2004-03-17 | 295,000 | 309,000 | 294,000 | 306,000 | 2,703 | 4,721.93 |
| 2004-03-16 | 268,000 | 289,000 | 267,000 | 289,000 | 1,512 | 4,459.60 |
| 2004-03-15 | 275,000 | 279,000 | 267,000 | 269,000 | 1,098 | 4,150.98 |
| 2004-03-12 | 249,000 | 269,000 | 245,000 | 269,000 | 2,451 | 4,150.98 |
| 2004-03-11 | 243,000 | 249,000 | 240,000 | 249,000 | 506 | 3,842.36 |
| 2004-03-10 | 242,000 | 244,000 | 235,000 | 244,000 | 326 | 3,765.20 |
| 2004-03-09 | 231,000 | 244,000 | 231,000 | 240,000 | 322 | 3,703.48 |
| 2004-03-08 | 233,000 | 233,000 | 226,000 | 231,000 | 254 | 3,564.59 |
| 2004-03-05 | 234,000 | 235,000 | 228,000 | 232,000 | 312 | 3,580.03 |
| 2004-03-04 | 235,000 | 239,000 | 231,000 | 233,000 | 137 | 3,595.46 |
| 2004-03-03 | 243,000 | 243,000 | 233,000 | 235,000 | 176 | 3,626.32 |
| 2004-03-02 | 240,000 | 243,000 | 238,000 | 241,000 | 360 | 3,718.91 |
| 2004-03-01 | 245,000 | 245,000 | 232,000 | 235,000 | 370 | 3,626.32 |
| 2004-02-27 | 249,000 | 250,000 | 234,000 | 245,000 | 655 | 3,780.63 |
| 2004-02-26 | 228,000 | 245,000 | 226,000 | 245,000 | 954 | 3,780.63 |
| 2004-02-25 | 229,000 | 229,000 | 220,000 | 225,000 | 154 | 3,472.01 |
| 2004-02-24 | 230,000 | 230,000 | 221,000 | 230,000 | 349 | 3,549.16 |
| 2004-02-23 | 225,000 | 230,000 | 220,000 | 230,000 | 431 | 3,549.16 |
| 2004-02-20 | 218,000 | 225,000 | 212,000 | 224,000 | 380 | 3,456.58 |
| 2004-02-19 | 225,000 | 232,000 | 219,000 | 232,000 | 91 | 3,580.03 |
| 2004-02-18 | 225,000 | 226,000 | 220,000 | 225,000 | 58 | 3,472.01 |
| 2004-02-17 | 225,000 | 227,000 | 223,000 | 225,000 | 46 | 3,472.01 |
| 2004-02-16 | 228,000 | 229,000 | 228,000 | 229,000 | 21 | 3,533.73 |
| 2004-02-13 | 229,000 | 232,000 | 228,000 | 229,000 | 39 | 3,533.73 |
| 2004-02-12 | 232,000 | 234,000 | 229,000 | 229,000 | 92 | 3,533.73 |
| 2004-02-10 | 229,000 | 233,000 | 228,000 | 228,000 | 53 | 3,518.30 |
| 2004-02-09 | 235,000 | 238,000 | 229,000 | 230,000 | 62 | 3,549.16 |
| 2004-02-06 | 231,000 | 235,000 | 229,000 | 235,000 | 115 | 3,626.32 |
| 2004-02-05 | 230,000 | 236,000 | 229,000 | 230,000 | 190 | 3,549.16 |
| 2004-02-04 | 230,000 | 233,000 | 227,000 | 229,000 | 61 | 3,533.73 |
| 2004-02-03 | 230,000 | 233,000 | 229,000 | 232,000 | 55 | 3,580.03 |
| 2004-02-02 | 233,000 | 235,000 | 230,000 | 233,000 | 54 | 3,595.46 |
| 2004-01-30 | 233,000 | 235,000 | 228,000 | 235,000 | 67 | 3,626.32 |
| 2004-01-29 | 230,000 | 235,000 | 230,000 | 231,000 | 44 | 3,564.59 |
| 2004-01-28 | 235,000 | 236,000 | 230,000 | 236,000 | 88 | 3,641.75 |
| 2004-01-27 | 236,000 | 236,000 | 230,000 | 235,000 | 92 | 3,626.32 |
| 2004-01-26 | 237,000 | 239,000 | 233,000 | 235,000 | 108 | 3,626.32 |
| 2004-01-23 | 235,000 | 239,000 | 234,000 | 235,000 | 86 | 3,626.32 |
| 2004-01-22 | 239,000 | 240,000 | 235,000 | 235,000 | 87 | 3,626.32 |
| 2004-01-21 | 240,000 | 240,000 | 233,000 | 238,000 | 110 | 3,672.61 |
| 2004-01-20 | 239,000 | 239,000 | 234,000 | 238,000 | 162 | 3,672.61 |
| 2004-01-19 | 239,000 | 239,000 | 230,000 | 235,000 | 146 | 3,626.32 |
| 2004-01-16 | 221,000 | 239,000 | 221,000 | 238,000 | 365 | 3,672.61 |
| 2004-01-15 | 228,000 | 230,000 | 217,000 | 219,000 | 178 | 3,379.42 |
| 2004-01-14 | 228,000 | 230,000 | 223,000 | 224,000 | 144 | 3,456.58 |
| 2004-01-13 | 230,000 | 234,000 | 223,000 | 230,000 | 137 | 3,549.16 |
| 2004-01-09 | 234,000 | 238,000 | 222,000 | 229,000 | 161 | 3,533.73 |
| 2004-01-08 | 244,000 | 244,000 | 222,000 | 230,000 | 223 | 3,549.16 |
| 2004-01-07 | 229,000 | 243,000 | 225,000 | 240,000 | 225 | 3,703.48 |
| 2004-01-06 | 240,000 | 242,000 | 221,000 | 231,000 | 121 | 3,564.59 |
| 2004-01-05 | 244,000 | 246,000 | 235,000 | 240,000 | 92 | 3,703.48 |
分割・併合履歴 ： [2021-04-28]10株→1株 [2020-10-20]1株→0.953株 [2020-08-07]1株→1.36株 [2013-09-26]1株→100株 [2005-03-28]1株→5株 [2003-12-25]1株→3株
