2776 新都ホールディングス(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 | 225,000 | 225,000 | 220,000 | 223,000 | 33 | 2,230 |
| 2004-12-29 | 223,000 | 225,000 | 221,000 | 221,000 | 94 | 2,210 |
| 2004-12-28 | 213,000 | 220,000 | 213,000 | 219,000 | 71 | 2,190 |
| 2004-12-27 | 219,000 | 219,000 | 212,000 | 212,000 | 143 | 2,120 |
| 2004-12-24 | 217,000 | 217,000 | 212,000 | 214,000 | 164 | 2,140 |
| 2004-12-22 | 223,000 | 225,000 | 217,000 | 218,000 | 96 | 2,180 |
| 2004-12-21 | 226,000 | 226,000 | 223,000 | 223,000 | 110 | 2,230 |
| 2004-12-20 | 225,000 | 227,000 | 221,000 | 226,000 | 115 | 2,260 |
| 2004-12-17 | 222,000 | 228,000 | 215,000 | 221,000 | 201 | 2,210 |
| 2004-12-16 | 211,000 | 220,000 | 207,000 | 216,000 | 171 | 2,160 |
| 2004-12-15 | 213,000 | 218,000 | 208,000 | 211,000 | 129 | 2,110 |
| 2004-12-14 | 219,000 | 219,000 | 211,000 | 213,000 | 95 | 2,130 |
| 2004-12-13 | 220,000 | 225,000 | 215,000 | 221,000 | 131 | 2,210 |
| 2004-12-10 | 234,000 | 234,000 | 226,000 | 231,000 | 71 | 2,310 |
| 2004-12-09 | 237,000 | 239,000 | 234,000 | 234,000 | 33 | 2,340 |
| 2004-12-08 | 235,000 | 240,000 | 232,000 | 240,000 | 67 | 2,400 |
| 2004-12-07 | 243,000 | 243,000 | 237,000 | 239,000 | 91 | 2,390 |
| 2004-12-06 | 247,000 | 247,000 | 242,000 | 246,000 | 68 | 2,460 |
| 2004-12-03 | 250,000 | 250,000 | 243,000 | 248,000 | 49 | 2,480 |
| 2004-12-02 | 252,000 | 255,000 | 250,000 | 250,000 | 28 | 2,500 |
| 2004-12-01 | 256,000 | 256,000 | 251,000 | 252,000 | 40 | 2,520 |
| 2004-11-30 | 256,000 | 257,000 | 252,000 | 255,000 | 25 | 2,550 |
| 2004-11-29 | 259,000 | 259,000 | 255,000 | 255,000 | 13 | 2,550 |
| 2004-11-26 | 259,000 | 259,000 | 256,000 | 259,000 | 15 | 2,590 |
| 2004-11-25 | 258,000 | 260,000 | 258,000 | 260,000 | 24 | 2,600 |
| 2004-11-24 | 260,000 | 260,000 | 258,000 | 260,000 | 28 | 2,600 |
| 2004-11-22 | 260,000 | 262,000 | 256,000 | 262,000 | 51 | 2,620 |
| 2004-11-19 | 262,000 | 262,000 | 261,000 | 262,000 | 22 | 2,620 |
| 2004-11-18 | 272,000 | 272,000 | 261,000 | 262,000 | 49 | 2,620 |
| 2004-11-17 | 263,000 | 272,000 | 263,000 | 268,000 | 53 | 2,680 |
| 2004-11-16 | 274,000 | 275,000 | 260,000 | 262,000 | 83 | 2,620 |
| 2004-11-15 | 272,000 | 278,000 | 271,000 | 273,000 | 60 | 2,730 |
| 2004-11-12 | 263,000 | 270,000 | 261,000 | 265,000 | 63 | 2,650 |
| 2004-11-11 | 262,000 | 269,000 | 253,000 | 262,000 | 82 | 2,620 |
| 2004-11-10 | 250,000 | 256,000 | 250,000 | 256,000 | 57 | 2,560 |
| 2004-11-09 | 252,000 | 254,000 | 249,000 | 250,000 | 26 | 2,500 |
| 2004-11-08 | 253,000 | 255,000 | 250,000 | 250,000 | 44 | 2,500 |
| 2004-11-05 | 251,000 | 251,000 | 247,000 | 249,000 | 40 | 2,490 |
| 2004-11-04 | 252,000 | 258,000 | 250,000 | 252,000 | 39 | 2,520 |
| 2004-11-02 | 250,000 | 254,000 | 250,000 | 253,000 | 33 | 2,530 |
| 2004-11-01 | 254,000 | 254,000 | 250,000 | 250,000 | 22 | 2,500 |
| 2004-10-29 | 253,000 | 253,000 | 249,000 | 250,000 | 61 | 2,500 |
| 2004-10-28 | 256,000 | 256,000 | 251,000 | 253,000 | 37 | 2,530 |
| 2004-10-27 | 255,000 | 255,000 | 249,000 | 252,000 | 66 | 2,520 |
| 2004-10-26 | 254,000 | 255,000 | 250,000 | 250,000 | 43 | 2,500 |
| 2004-10-25 | 255,000 | 255,000 | 250,000 | 254,000 | 45 | 2,540 |
| 2004-10-22 | 259,000 | 260,000 | 255,000 | 260,000 | 10 | 2,600 |
| 2004-10-21 | 263,000 | 263,000 | 252,000 | 252,000 | 33 | 2,520 |
| 2004-10-20 | 274,000 | 274,000 | 263,000 | 264,000 | 47 | 2,640 |
| 2004-10-19 | 272,000 | 276,000 | 271,000 | 276,000 | 16 | 2,760 |
| 2004-10-18 | 282,000 | 282,000 | 272,000 | 272,000 | 17 | 2,720 |
| 2004-10-15 | 285,000 | 286,000 | 284,000 | 286,000 | 39 | 2,860 |
| 2004-10-14 | 285,000 | 287,000 | 280,000 | 285,000 | 69 | 2,850 |
| 2004-10-13 | 285,000 | 286,000 | 278,000 | 283,000 | 55 | 2,830 |
| 2004-10-12 | 288,000 | 288,000 | 282,000 | 285,000 | 63 | 2,850 |
| 2004-10-08 | 294,000 | 294,000 | 288,000 | 290,000 | 42 | 2,900 |
| 2004-10-07 | 288,000 | 294,000 | 285,000 | 294,000 | 138 | 2,940 |
| 2004-10-06 | 283,000 | 286,000 | 280,000 | 286,000 | 59 | 2,860 |
| 2004-10-05 | 288,000 | 288,000 | 280,000 | 285,000 | 87 | 2,850 |
| 2004-10-04 | 275,000 | 286,000 | 273,000 | 286,000 | 88 | 2,860 |
| 2004-10-01 | 265,000 | 269,000 | 254,000 | 269,000 | 55 | 2,690 |
| 2004-09-30 | 245,000 | 261,000 | 245,000 | 261,000 | 39 | 2,610 |
| 2004-09-29 | 251,000 | 251,000 | 241,000 | 241,000 | 81 | 2,410 |
| 2004-09-28 | 254,000 | 255,000 | 249,000 | 252,000 | 87 | 2,520 |
| 2004-09-27 | 265,000 | 265,000 | 258,000 | 258,000 | 43 | 2,580 |
| 2004-09-24 | 263,000 | 268,000 | 253,000 | 265,000 | 68 | 2,650 |
| 2004-09-22 | 274,000 | 274,000 | 251,000 | 266,000 | 143 | 2,660 |
| 2004-09-21 | 287,000 | 287,000 | 277,000 | 277,000 | 53 | 2,770 |
| 2004-09-17 | 298,000 | 298,000 | 286,000 | 287,000 | 40 | 2,870 |
| 2004-09-16 | 289,000 | 294,000 | 275,000 | 294,000 | 82 | 2,940 |
| 2004-09-15 | 305,000 | 305,000 | 291,000 | 292,000 | 102 | 2,920 |
| 2004-09-14 | 319,000 | 319,000 | 304,000 | 309,000 | 84 | 3,090 |
| 2004-09-13 | 321,000 | 321,000 | 315,000 | 320,000 | 43 | 3,200 |
| 2004-09-10 | 321,000 | 328,000 | 312,000 | 325,000 | 91 | 3,250 |
| 2004-09-09 | 347,000 | 349,000 | 320,000 | 322,000 | 169 | 3,220 |
| 2004-09-08 | 316,000 | 337,000 | 316,000 | 337,000 | 210 | 3,370 |
| 2004-09-07 | 317,000 | 317,000 | 310,000 | 311,000 | 61 | 3,110 |
| 2004-09-06 | 320,000 | 320,000 | 310,000 | 317,000 | 106 | 3,170 |
| 2004-09-03 | 334,000 | 340,000 | 323,000 | 323,000 | 112 | 3,230 |
| 2004-09-02 | 350,000 | 350,000 | 327,000 | 333,000 | 180 | 3,330 |
| 2004-09-01 | 354,000 | 369,000 | 343,000 | 345,000 | 997 | 3,450 |
| 2004-08-31 | 301,000 | 339,000 | 301,000 | 339,000 | 456 | 3,390 |
| 2004-08-30 | 292,000 | 299,000 | 292,000 | 299,000 | 114 | 2,990 |
| 2004-08-27 | 282,000 | 289,000 | 280,000 | 288,000 | 52 | 2,880 |
| 2004-08-26 | 290,000 | 290,000 | 281,000 | 286,000 | 48 | 2,860 |
| 2004-08-25 | 280,000 | 284,000 | 274,000 | 282,000 | 66 | 2,820 |
| 2004-08-24 | 280,000 | 280,000 | 276,000 | 277,000 | 38 | 2,770 |
| 2004-08-23 | 279,000 | 285,000 | 279,000 | 283,000 | 39 | 2,830 |
| 2004-08-20 | 270,000 | 275,000 | 270,000 | 275,000 | 61 | 2,750 |
| 2004-08-19 | 268,000 | 273,000 | 268,000 | 273,000 | 66 | 2,730 |
| 2004-08-18 | 278,000 | 278,000 | 272,000 | 272,000 | 25 | 2,720 |
| 2004-08-17 | 287,000 | 287,000 | 279,000 | 282,000 | 65 | 2,820 |
| 2004-08-16 | 298,000 | 298,000 | 284,000 | 288,000 | 33 | 2,880 |
| 2004-08-13 | 304,000 | 304,000 | 286,000 | 298,000 | 112 | 2,980 |
| 2004-08-12 | 314,000 | 315,000 | 305,000 | 309,000 | 59 | 3,090 |
| 2004-08-11 | 312,000 | 318,000 | 305,000 | 314,000 | 151 | 3,140 |
| 2004-08-10 | 297,000 | 307,000 | 291,000 | 304,000 | 94 | 3,040 |
| 2004-08-09 | 280,000 | 291,000 | 278,000 | 290,000 | 71 | 2,900 |
| 2004-08-06 | 280,000 | 295,000 | 275,000 | 291,000 | 94 | 2,910 |
| 2004-08-05 | 290,000 | 296,000 | 282,000 | 285,000 | 104 | 2,850 |
| 2004-08-04 | 268,000 | 299,000 | 255,000 | 297,000 | 216 | 2,970 |
| 2004-08-03 | 280,000 | 280,000 | 262,000 | 272,000 | 176 | 2,720 |
| 2004-08-02 | 299,000 | 299,000 | 280,000 | 281,000 | 143 | 2,810 |
| 2004-07-30 | 300,000 | 305,000 | 294,000 | 299,000 | 62 | 2,990 |
| 2004-07-29 | 306,000 | 306,000 | 296,000 | 300,000 | 152 | 3,000 |
| 2004-07-28 | 315,000 | 316,000 | 304,000 | 311,000 | 80 | 3,110 |
| 2004-07-27 | 309,000 | 320,000 | 300,000 | 300,000 | 254 | 3,000 |
| 2004-07-26 | 330,000 | 330,000 | 312,000 | 314,000 | 401 | 3,140 |
| 2004-07-23 | 354,000 | 354,000 | 335,000 | 340,000 | 255 | 3,400 |
| 2004-07-22 | 367,000 | 367,000 | 356,000 | 358,000 | 148 | 3,580 |
| 2004-07-21 | 378,000 | 378,000 | 369,000 | 372,000 | 82 | 3,720 |
| 2004-07-20 | 382,000 | 385,000 | 368,000 | 372,000 | 123 | 3,720 |
| 2004-07-16 | 385,000 | 390,000 | 372,000 | 387,000 | 112 | 3,870 |
| 2004-07-15 | 400,000 | 403,000 | 371,000 | 386,000 | 160 | 3,860 |
| 2004-07-14 | 416,000 | 426,000 | 400,000 | 403,000 | 212 | 4,030 |
| 2004-07-13 | 400,000 | 416,000 | 399,000 | 409,000 | 212 | 4,090 |
| 2004-07-12 | 387,000 | 397,000 | 383,000 | 392,000 | 261 | 3,920 |
| 2004-07-09 | 384,000 | 384,000 | 372,000 | 382,000 | 146 | 3,820 |
| 2004-07-08 | 399,000 | 400,000 | 382,000 | 384,000 | 125 | 3,840 |
| 2004-07-07 | 380,000 | 390,000 | 362,000 | 390,000 | 320 | 3,900 |
| 2004-07-06 | 420,000 | 420,000 | 390,000 | 399,000 | 421 | 3,990 |
| 2004-07-05 | 433,000 | 434,000 | 421,000 | 422,000 | 153 | 4,220 |
| 2004-07-02 | 439,000 | 439,000 | 431,000 | 434,000 | 152 | 4,340 |
| 2004-07-01 | 437,000 | 438,000 | 431,000 | 438,000 | 262 | 4,380 |
| 2004-06-30 | 435,000 | 435,000 | 418,000 | 432,000 | 352 | 4,320 |
| 2004-06-29 | 453,000 | 455,000 | 431,000 | 435,000 | 830 | 4,350 |
| 2004-06-28 | 442,000 | 454,000 | 438,000 | 447,000 | 1,930 | 4,470 |
| 2004-06-25 | 495,000 | 537,000 | 495,000 | 537,000 | 526 | 5,370 |
| 2004-06-24 | 483,000 | 490,000 | 469,000 | 487,000 | 219 | 4,870 |
| 2004-06-23 | 518,000 | 518,000 | 476,000 | 480,000 | 300 | 4,800 |
| 2004-06-22 | 533,000 | 537,000 | 515,000 | 518,000 | 171 | 5,180 |
| 2004-06-21 | 536,000 | 544,000 | 520,000 | 523,000 | 187 | 5,230 |
| 2004-06-18 | 530,000 | 538,000 | 511,000 | 527,000 | 361 | 5,270 |
| 2004-06-17 | 550,000 | 570,000 | 526,000 | 546,000 | 973 | 5,460 |
| 2004-06-16 | 503,000 | 538,000 | 490,000 | 538,000 | 1,393 | 5,380 |
| 2004-06-15 | 448,000 | 488,000 | 438,000 | 488,000 | 976 | 4,880 |
| 2004-06-14 | 433,000 | 438,000 | 433,000 | 438,000 | 89 | 4,380 |
| 2004-06-11 | 439,000 | 440,000 | 432,000 | 432,000 | 85 | 4,320 |
| 2004-06-10 | 442,000 | 442,000 | 435,000 | 438,000 | 99 | 4,380 |
| 2004-06-09 | 435,000 | 447,000 | 430,000 | 446,000 | 124 | 4,460 |
| 2004-06-08 | 443,000 | 446,000 | 431,000 | 434,000 | 116 | 4,340 |
| 2004-06-07 | 432,000 | 444,000 | 426,000 | 438,000 | 155 | 4,380 |
| 2004-06-04 | 437,000 | 437,000 | 426,000 | 434,000 | 79 | 4,340 |
| 2004-06-03 | 450,000 | 455,000 | 432,000 | 438,000 | 152 | 4,380 |
| 2004-06-02 | 460,000 | 460,000 | 444,000 | 450,000 | 131 | 4,500 |
| 2004-06-01 | 435,000 | 472,000 | 430,000 | 467,000 | 319 | 4,670 |
| 2004-05-31 | 435,000 | 446,000 | 415,000 | 430,000 | 153 | 4,300 |
| 2004-05-28 | 439,000 | 439,000 | 421,000 | 430,000 | 313 | 4,300 |
| 2004-05-27 | 462,000 | 462,000 | 435,000 | 440,000 | 183 | 4,400 |
| 2004-05-26 | 467,000 | 485,000 | 450,000 | 455,000 | 214 | 4,550 |
| 2004-05-25 | 484,000 | 484,000 | 458,000 | 467,000 | 200 | 4,670 |
| 2004-05-24 | 474,000 | 501,000 | 472,000 | 486,000 | 449 | 4,860 |
| 2004-05-21 | 502,000 | 524,000 | 500,000 | 524,000 | 183 | 5,240 |
| 2004-05-20 | 520,000 | 531,000 | 490,000 | 502,000 | 263 | 5,020 |
| 2004-05-19 | 499,000 | 523,000 | 490,000 | 523,000 | 266 | 5,230 |
| 2004-05-18 | 420,000 | 475,000 | 420,000 | 473,000 | 349 | 4,730 |
| 2004-05-17 | 465,000 | 470,000 | 410,000 | 430,000 | 410 | 4,300 |
| 2004-05-14 | 524,000 | 551,000 | 490,000 | 510,000 | 170 | 5,100 |
| 2004-05-13 | 535,000 | 560,000 | 518,000 | 534,000 | 342 | 5,340 |
| 2004-05-12 | 475,000 | 505,000 | 475,000 | 505,000 | 245 | 5,050 |
| 2004-05-11 | 480,000 | 530,000 | 430,000 | 455,000 | 481 | 4,550 |
| 2004-05-10 | 631,000 | 632,000 | 530,000 | 530,000 | 334 | 5,300 |
| 2004-05-07 | 638,000 | 640,000 | 625,000 | 630,000 | 204 | 6,300 |
| 2004-05-06 | 652,000 | 659,000 | 632,000 | 640,000 | 297 | 6,400 |
| 2004-04-30 | 640,000 | 646,000 | 620,000 | 646,000 | 185 | 6,460 |
| 2004-04-28 | 657,000 | 657,000 | 645,000 | 649,000 | 202 | 6,490 |
| 2004-04-27 | 664,000 | 664,000 | 635,000 | 657,000 | 214 | 6,570 |
| 2004-04-26 | 635,000 | 670,000 | 632,000 | 654,000 | 515 | 6,540 |
| 2004-04-23 | 630,000 | 630,000 | 615,000 | 625,000 | 216 | 6,250 |
| 2004-04-22 | 650,000 | 650,000 | 615,000 | 634,000 | 356 | 6,340 |
| 2004-04-21 | 640,000 | 673,000 | 636,000 | 647,000 | 891 | 6,470 |
| 2004-04-20 | 570,000 | 630,000 | 570,000 | 625,000 | 848 | 6,250 |
| 2004-04-19 | 586,000 | 590,000 | 552,000 | 570,000 | 242 | 5,700 |
| 2004-04-16 | 591,000 | 600,000 | 569,000 | 580,000 | 310 | 5,800 |
| 2004-04-15 | 640,000 | 640,000 | 550,000 | 584,000 | 488 | 5,840 |
| 2004-04-14 | 650,000 | 665,000 | 631,000 | 635,000 | 643 | 6,350 |
| 2004-04-13 | 645,000 | 665,000 | 600,000 | 660,000 | 1,268 | 6,600 |
| 2004-04-12 | 571,000 | 630,000 | 562,000 | 630,000 | 1,106 | 6,300 |
| 2004-04-09 | 567,000 | 574,000 | 541,000 | 551,000 | 551 | 5,510 |
| 2004-04-08 | 533,000 | 587,000 | 525,000 | 577,000 | 1,444 | 5,770 |
| 2004-04-07 | 483,000 | 514,000 | 482,000 | 513,000 | 636 | 5,130 |
| 2004-04-06 | 510,000 | 513,000 | 476,000 | 479,000 | 325 | 4,790 |
| 2004-04-05 | 520,000 | 530,000 | 501,000 | 504,000 | 636 | 5,040 |
| 2004-04-02 | 483,000 | 508,000 | 477,000 | 505,000 | 1,214 | 5,050 |
| 2004-04-01 | 455,000 | 465,000 | 438,000 | 465,000 | 523 | 4,650 |
| 2004-03-31 | 455,000 | 455,000 | 427,000 | 445,000 | 552 | 4,450 |
| 2004-03-30 | 450,000 | 485,000 | 447,000 | 456,000 | 1,115 | 4,560 |
| 2004-03-29 | 411,000 | 445,000 | 382,000 | 440,000 | 898 | 4,400 |
| 2004-03-26 | 439,000 | 439,000 | 398,000 | 410,000 | 405 | 4,100 |
| 2004-03-25 | 433,000 | 450,000 | 420,000 | 443,000 | 409 | 4,430 |
| 2004-03-24 | 480,000 | 480,000 | 423,000 | 433,000 | 841 | 4,330 |
| 2004-03-23 | 470,000 | 490,000 | 460,000 | 466,000 | 718 | 4,660 |
| 2004-03-22 | 521,000 | 555,000 | 510,000 | 510,000 | 652 | 5,100 |
| 2004-03-19 | 470,000 | 516,000 | 470,000 | 511,000 | 1,123 | 5,110 |
| 2004-03-18 | 500,000 | 505,000 | 460,000 | 466,000 | 1,303 | 4,660 |
| 2004-03-17 | 614,000 | 614,000 | 524,000 | 526,000 | 2,515 | 5,260 |
| 2004-03-16 | 514,000 | 514,000 | 514,000 | 514,000 | 266 | 5,140 |
| 2004-03-15 | 444,000 | 464,000 | 444,000 | 464,000 | 800 | 4,640 |
| 2004-03-12 | 429,000 | 448,000 | 413,000 | 414,000 | 1,027 | 4,140 |
| 2004-03-11 | 374,000 | 414,000 | 373,000 | 409,000 | 1,440 | 4,090 |
| 2004-03-10 | 350,000 | 393,000 | 345,000 | 371,000 | 1,280 | 3,710 |
| 2004-03-09 | 325,000 | 345,000 | 310,000 | 344,000 | 1,248 | 3,440 |
| 2004-03-08 | 315,000 | 315,000 | 313,000 | 315,000 | 683 | 3,150 |
| 2004-03-05 | 290,000 | 298,000 | 285,000 | 295,000 | 687 | 2,950 |
| 2004-03-04 | 263,000 | 278,000 | 262,000 | 278,000 | 202 | 2,780 |
| 2004-03-03 | 259,000 | 260,000 | 255,000 | 258,000 | 27 | 2,580 |
| 2004-03-02 | 250,000 | 263,000 | 249,000 | 255,000 | 141 | 2,550 |
| 2004-03-01 | 250,000 | 250,000 | 246,000 | 248,000 | 94 | 2,480 |
| 2004-02-27 | 248,000 | 254,000 | 247,000 | 249,000 | 124 | 2,490 |
| 2004-02-26 | 250,000 | 252,000 | 246,000 | 246,000 | 63 | 2,460 |
| 2004-02-25 | 252,000 | 252,000 | 247,000 | 249,000 | 11 | 2,490 |
| 2004-02-24 | 256,000 | 256,000 | 245,000 | 252,000 | 62 | 2,520 |
| 2004-02-23 | 255,000 | 262,000 | 255,000 | 256,000 | 224 | 2,560 |
| 2004-02-20 | 257,000 | 258,000 | 253,000 | 255,000 | 36 | 2,550 |
| 2004-02-19 | 259,000 | 259,000 | 254,000 | 256,000 | 29 | 2,560 |
| 2004-02-18 | 260,000 | 260,000 | 253,000 | 253,000 | 18 | 2,530 |
| 2004-02-17 | 268,000 | 276,000 | 256,000 | 258,000 | 161 | 2,580 |
| 2004-02-16 | 249,000 | 266,000 | 246,000 | 266,000 | 127 | 2,660 |
| 2004-02-13 | 247,000 | 247,000 | 245,000 | 246,000 | 63 | 2,460 |
| 2004-02-12 | 249,000 | 249,000 | 248,000 | 248,000 | 17 | 2,480 |
| 2004-02-10 | 249,000 | 249,000 | 248,000 | 249,000 | 14 | 2,490 |
| 2004-02-09 | 249,000 | 249,000 | 246,000 | 246,000 | 24 | 2,460 |
| 2004-02-06 | 245,000 | 250,000 | 245,000 | 249,000 | 101 | 2,490 |
| 2004-02-05 | 247,000 | 247,000 | 245,000 | 245,000 | 52 | 2,450 |
| 2004-02-04 | 253,000 | 253,000 | 246,000 | 247,000 | 44 | 2,470 |
| 2004-02-03 | 255,000 | 255,000 | 250,000 | 251,000 | 31 | 2,510 |
| 2004-02-02 | 257,000 | 257,000 | 254,000 | 254,000 | 13 | 2,540 |
| 2004-01-30 | 253,000 | 257,000 | 251,000 | 251,000 | 45 | 2,510 |
| 2004-01-29 | 259,000 | 259,000 | 255,000 | 255,000 | 49 | 2,550 |
| 2004-01-28 | 261,000 | 262,000 | 258,000 | 260,000 | 154 | 2,600 |
| 2004-01-27 | 260,000 | 262,000 | 260,000 | 260,000 | 48 | 2,600 |
| 2004-01-26 | 259,000 | 262,000 | 258,000 | 258,000 | 50 | 2,580 |
| 2004-01-23 | 260,000 | 269,000 | 256,000 | 258,000 | 137 | 2,580 |
| 2004-01-22 | 270,000 | 270,000 | 260,000 | 261,000 | 61 | 2,610 |
| 2004-01-21 | 273,000 | 273,000 | 267,000 | 270,000 | 58 | 2,700 |
| 2004-01-20 | 273,000 | 274,000 | 272,000 | 272,000 | 71 | 2,720 |
| 2004-01-19 | 273,000 | 273,000 | 271,000 | 273,000 | 68 | 2,730 |
| 2004-01-16 | 272,000 | 275,000 | 271,000 | 273,000 | 31 | 2,730 |
| 2004-01-15 | 264,000 | 274,000 | 264,000 | 273,000 | 61 | 2,730 |
| 2004-01-14 | 270,000 | 270,000 | 263,000 | 264,000 | 26 | 2,640 |
| 2004-01-13 | 274,000 | 276,000 | 270,000 | 271,000 | 51 | 2,710 |
| 2004-01-09 | 275,000 | 275,000 | 270,000 | 275,000 | 46 | 2,750 |
| 2004-01-08 | 275,000 | 276,000 | 269,000 | 275,000 | 69 | 2,750 |
| 2004-01-07 | 264,000 | 268,000 | 260,000 | 268,000 | 43 | 2,680 |
| 2004-01-06 | 265,000 | 265,000 | 252,000 | 262,000 | 106 | 2,620 |
| 2004-01-05 | 286,000 | 286,000 | 265,000 | 265,000 | 82 | 2,650 |
分割・併合履歴 ： [2013-07-29]1株→100株
