3712 (株)情報企画 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 | 310,000 | 311,000 | 300,000 | 311,000 | 30 | 1,555 |
| 2004-12-29 | 312,000 | 314,000 | 308,000 | 310,000 | 23 | 1,550 |
| 2004-12-28 | 297,000 | 310,000 | 297,000 | 305,000 | 43 | 1,525 |
| 2004-12-27 | 298,000 | 304,000 | 295,000 | 302,000 | 27 | 1,510 |
| 2004-12-24 | 298,000 | 300,000 | 296,000 | 300,000 | 53 | 1,500 |
| 2004-12-22 | 303,000 | 305,000 | 298,000 | 300,000 | 103 | 1,500 |
| 2004-12-21 | 285,000 | 303,000 | 285,000 | 303,000 | 121 | 1,515 |
| 2004-12-20 | 279,000 | 282,000 | 276,000 | 282,000 | 42 | 1,410 |
| 2004-12-17 | 273,000 | 281,000 | 273,000 | 273,000 | 28 | 1,365 |
| 2004-12-16 | 275,000 | 277,000 | 268,000 | 271,000 | 25 | 1,355 |
| 2004-12-15 | 266,000 | 271,000 | 263,000 | 271,000 | 31 | 1,355 |
| 2004-12-14 | 275,000 | 275,000 | 263,000 | 266,000 | 38 | 1,330 |
| 2004-12-13 | 282,000 | 282,000 | 275,000 | 275,000 | 17 | 1,375 |
| 2004-12-10 | 282,000 | 282,000 | 280,000 | 281,000 | 26 | 1,405 |
| 2004-12-09 | 290,000 | 290,000 | 283,000 | 288,000 | 16 | 1,440 |
| 2004-12-08 | 285,000 | 288,000 | 285,000 | 288,000 | 8 | 1,440 |
| 2004-12-07 | 290,000 | 290,000 | 286,000 | 290,000 | 57 | 1,450 |
| 2004-12-06 | 290,000 | 290,000 | 286,000 | 288,000 | 7 | 1,440 |
| 2004-12-03 | 286,000 | 292,000 | 286,000 | 292,000 | 19 | 1,460 |
| 2004-12-02 | 287,000 | 288,000 | 281,000 | 283,000 | 22 | 1,415 |
| 2004-12-01 | 290,000 | 290,000 | 287,000 | 287,000 | 14 | 1,435 |
| 2004-11-30 | 294,000 | 295,000 | 294,000 | 295,000 | 14 | 1,475 |
| 2004-11-29 | 299,000 | 300,000 | 295,000 | 295,000 | 9 | 1,475 |
| 2004-11-26 | 294,000 | 299,000 | 294,000 | 299,000 | 26 | 1,495 |
| 2004-11-25 | 300,000 | 300,000 | 295,000 | 296,000 | 10 | 1,480 |
| 2004-11-24 | 304,000 | 309,000 | 293,000 | 300,000 | 22 | 1,500 |
| 2004-11-22 | 302,000 | 310,000 | 302,000 | 310,000 | 11 | 1,550 |
| 2004-11-19 | 312,000 | 315,000 | 309,000 | 315,000 | 18 | 1,575 |
| 2004-11-18 | 310,000 | 310,000 | 308,000 | 310,000 | 21 | 1,550 |
| 2004-11-17 | 307,000 | 310,000 | 306,000 | 310,000 | 14 | 1,550 |
| 2004-11-16 | 319,000 | 323,000 | 315,000 | 315,000 | 33 | 1,575 |
| 2004-11-15 | 315,000 | 319,000 | 307,000 | 315,000 | 53 | 1,575 |
| 2004-11-12 | 311,000 | 311,000 | 300,000 | 301,000 | 37 | 1,505 |
| 2004-11-11 | 313,000 | 315,000 | 310,000 | 315,000 | 30 | 1,575 |
| 2004-11-10 | 313,000 | 317,000 | 310,000 | 313,000 | 52 | 1,565 |
| 2004-11-09 | 305,000 | 315,000 | 300,000 | 315,000 | 21 | 1,575 |
| 2004-11-08 | 313,000 | 318,000 | 305,000 | 305,000 | 21 | 1,525 |
| 2004-11-05 | 307,000 | 310,000 | 307,000 | 310,000 | 11 | 1,550 |
| 2004-11-04 | 310,000 | 310,000 | 304,000 | 305,000 | 7 | 1,525 |
| 2004-11-02 | 310,000 | 311,000 | 308,000 | 311,000 | 24 | 1,555 |
| 2004-11-01 | 321,000 | 321,000 | 305,000 | 310,000 | 43 | 1,550 |
| 2004-10-29 | 307,000 | 311,000 | 303,000 | 311,000 | 9 | 1,555 |
| 2004-10-28 | 300,000 | 310,000 | 300,000 | 305,000 | 20 | 1,525 |
| 2004-10-27 | 285,000 | 296,000 | 285,000 | 296,000 | 14 | 1,480 |
| 2004-10-26 | 290,000 | 290,000 | 280,000 | 285,000 | 23 | 1,425 |
| 2004-10-25 | 290,000 | 292,000 | 290,000 | 291,000 | 29 | 1,455 |
| 2004-10-22 | 292,000 | 294,000 | 290,000 | 294,000 | 10 | 1,470 |
| 2004-10-21 | 290,000 | 293,000 | 285,000 | 290,000 | 27 | 1,450 |
| 2004-10-20 | 300,000 | 300,000 | 288,000 | 290,000 | 41 | 1,450 |
| 2004-10-19 | 302,000 | 305,000 | 298,000 | 298,000 | 24 | 1,490 |
| 2004-10-18 | 303,000 | 303,000 | 298,000 | 298,000 | 9 | 1,490 |
| 2004-10-15 | 292,000 | 304,000 | 292,000 | 303,000 | 27 | 1,515 |
| 2004-10-14 | 300,000 | 307,000 | 292,000 | 292,000 | 26 | 1,460 |
| 2004-10-13 | 306,000 | 311,000 | 303,000 | 303,000 | 26 | 1,515 |
| 2004-10-12 | 319,000 | 320,000 | 306,000 | 306,000 | 15 | 1,530 |
| 2004-10-08 | 320,000 | 324,000 | 318,000 | 324,000 | 22 | 1,620 |
| 2004-10-07 | 320,000 | 331,000 | 320,000 | 322,000 | 65 | 1,610 |
| 2004-10-06 | 315,000 | 320,000 | 315,000 | 320,000 | 19 | 1,600 |
| 2004-10-05 | 320,000 | 330,000 | 320,000 | 320,000 | 22 | 1,600 |
| 2004-10-04 | 320,000 | 334,000 | 320,000 | 323,000 | 36 | 1,615 |
| 2004-10-01 | 300,000 | 323,000 | 300,000 | 320,000 | 77 | 1,600 |
| 2004-09-30 | 294,000 | 311,000 | 294,000 | 310,000 | 92 | 1,550 |
| 2004-09-29 | 281,000 | 290,000 | 281,000 | 290,000 | 59 | 1,450 |
| 2004-09-28 | 295,000 | 295,000 | 281,000 | 281,000 | 15 | 1,405 |
| 2004-09-27 | 291,000 | 301,000 | 285,000 | 301,000 | 108 | 1,505 |
| 2004-09-24 | 307,000 | 310,000 | 301,000 | 301,000 | 52 | 1,505 |
| 2004-09-22 | 307,000 | 315,000 | 307,000 | 310,000 | 41 | 1,550 |
| 2004-09-21 | 322,000 | 322,000 | 308,000 | 311,000 | 36 | 1,555 |
| 2004-09-17 | 321,000 | 327,000 | 320,000 | 322,000 | 26 | 1,610 |
| 2004-09-16 | 324,000 | 324,000 | 320,000 | 324,000 | 21 | 1,620 |
| 2004-09-15 | 330,000 | 335,000 | 330,000 | 334,000 | 45 | 1,670 |
| 2004-09-14 | 340,000 | 341,000 | 332,000 | 333,000 | 19 | 1,665 |
| 2004-09-13 | 342,000 | 345,000 | 340,000 | 344,000 | 66 | 1,720 |
| 2004-09-10 | 340,000 | 343,000 | 335,000 | 341,000 | 64 | 1,705 |
| 2004-09-09 | 334,000 | 342,000 | 330,000 | 340,000 | 66 | 1,700 |
| 2004-09-08 | 331,000 | 343,000 | 325,000 | 333,000 | 103 | 1,665 |
| 2004-09-07 | 330,000 | 330,000 | 319,000 | 320,000 | 46 | 1,600 |
| 2004-09-06 | 330,000 | 332,000 | 330,000 | 331,000 | 16 | 1,655 |
| 2004-09-03 | 352,000 | 352,000 | 338,000 | 340,000 | 49 | 1,700 |
| 2004-09-02 | 352,000 | 352,000 | 346,000 | 348,000 | 21 | 1,740 |
| 2004-09-01 | 346,000 | 347,000 | 336,000 | 347,000 | 39 | 1,735 |
| 2004-08-31 | 349,000 | 349,000 | 343,000 | 347,000 | 25 | 1,735 |
| 2004-08-30 | 330,000 | 343,000 | 330,000 | 343,000 | 60 | 1,715 |
| 2004-08-27 | 325,000 | 328,000 | 325,000 | 328,000 | 11 | 1,640 |
| 2004-08-26 | 323,000 | 331,000 | 322,000 | 323,000 | 47 | 1,615 |
| 2004-08-25 | 335,000 | 335,000 | 320,000 | 320,000 | 47 | 1,600 |
| 2004-08-24 | 320,000 | 340,000 | 318,000 | 334,000 | 50 | 1,670 |
| 2004-08-23 | 314,000 | 320,000 | 313,000 | 320,000 | 23 | 1,600 |
| 2004-08-20 | 318,000 | 323,000 | 318,000 | 319,000 | 28 | 1,595 |
| 2004-08-19 | 333,000 | 333,000 | 322,000 | 323,000 | 10 | 1,615 |
| 2004-08-18 | 331,000 | 331,000 | 321,000 | 330,000 | 41 | 1,650 |
| 2004-08-17 | 330,000 | 331,000 | 330,000 | 331,000 | 18 | 1,655 |
| 2004-08-16 | 340,000 | 340,000 | 320,000 | 329,000 | 20 | 1,645 |
| 2004-08-13 | 336,000 | 340,000 | 330,000 | 340,000 | 52 | 1,700 |
| 2004-08-12 | 343,000 | 345,000 | 340,000 | 345,000 | 42 | 1,725 |
| 2004-08-11 | 359,000 | 359,000 | 341,000 | 341,000 | 117 | 1,705 |
| 2004-08-10 | 340,000 | 362,000 | 340,000 | 362,000 | 64 | 1,810 |
| 2004-08-09 | 320,000 | 343,000 | 305,000 | 335,000 | 70 | 1,675 |
| 2004-08-06 | 323,000 | 333,000 | 316,000 | 330,000 | 103 | 1,650 |
| 2004-08-05 | 352,000 | 352,000 | 346,000 | 348,000 | 75 | 1,740 |
| 2004-08-04 | 355,000 | 357,000 | 346,000 | 352,000 | 124 | 1,760 |
| 2004-08-03 | 356,000 | 361,000 | 350,000 | 360,000 | 116 | 1,800 |
| 2004-08-02 | 360,000 | 366,000 | 357,000 | 366,000 | 51 | 1,830 |
| 2004-07-30 | 350,000 | 373,000 | 350,000 | 370,000 | 61 | 1,850 |
| 2004-07-29 | 350,000 | 350,000 | 345,000 | 349,000 | 88 | 1,745 |
| 2004-07-28 | 340,000 | 351,000 | 340,000 | 345,000 | 92 | 1,725 |
| 2004-07-27 | 371,000 | 372,000 | 339,000 | 339,000 | 165 | 1,695 |
| 2004-07-26 | 371,000 | 383,000 | 370,000 | 374,000 | 73 | 1,870 |
| 2004-07-23 | 395,000 | 395,000 | 386,000 | 389,000 | 64 | 1,945 |
| 2004-07-22 | 390,000 | 390,000 | 384,000 | 390,000 | 104 | 1,950 |
| 2004-07-21 | 391,000 | 397,000 | 390,000 | 396,000 | 119 | 1,980 |
| 2004-07-20 | 393,000 | 395,000 | 388,000 | 390,000 | 69 | 1,950 |
| 2004-07-16 | 404,000 | 409,000 | 375,000 | 398,000 | 570 | 1,990 |
| 2004-07-15 | 415,000 | 419,000 | 380,000 | 399,000 | 150 | 1,995 |
| 2004-07-14 | 450,000 | 465,000 | 409,000 | 410,000 | 661 | 2,050 |
| 2004-07-13 | 418,000 | 445,000 | 405,000 | 445,000 | 937 | 2,225 |
| 2004-07-12 | 380,000 | 400,000 | 380,000 | 395,000 | 78 | 1,975 |
| 2004-07-09 | 365,000 | 375,000 | 365,000 | 371,000 | 108 | 1,855 |
| 2004-07-08 | 398,000 | 405,000 | 370,000 | 375,000 | 117 | 1,875 |
| 2004-07-07 | 390,000 | 420,000 | 376,000 | 400,000 | 361 | 2,000 |
| 2004-07-06 | 444,000 | 444,000 | 394,000 | 420,000 | 397 | 2,100 |
| 2004-07-05 | 440,000 | 454,000 | 421,000 | 444,000 | 995 | 2,220 |
| 2004-07-02 | 358,000 | 409,000 | 357,000 | 409,000 | 1,074 | 2,045 |
| 2004-07-01 | 350,000 | 365,000 | 342,000 | 359,000 | 308 | 1,795 |
| 2004-06-30 | 353,000 | 355,000 | 337,000 | 342,000 | 216 | 1,710 |
| 2004-06-29 | 335,000 | 355,000 | 333,000 | 345,000 | 253 | 1,725 |
| 2004-06-28 | 320,000 | 339,000 | 320,000 | 328,000 | 143 | 1,640 |
| 2004-06-25 | 316,000 | 320,000 | 310,000 | 320,000 | 34 | 1,600 |
| 2004-06-24 | 321,000 | 321,000 | 315,000 | 317,000 | 36 | 1,585 |
| 2004-06-23 | 325,000 | 326,000 | 320,000 | 320,000 | 60 | 1,600 |
| 2004-06-22 | 333,000 | 333,000 | 321,000 | 325,000 | 45 | 1,625 |
| 2004-06-21 | 333,000 | 333,000 | 321,000 | 328,000 | 56 | 1,640 |
| 2004-06-18 | 320,000 | 323,000 | 315,000 | 321,000 | 91 | 1,605 |
| 2004-06-17 | 317,000 | 325,000 | 311,000 | 322,000 | 71 | 1,610 |
| 2004-06-16 | 328,000 | 328,000 | 318,000 | 322,000 | 57 | 1,610 |
| 2004-06-15 | 330,000 | 340,000 | 320,000 | 325,000 | 121 | 1,625 |
| 2004-06-14 | 320,000 | 323,000 | 315,000 | 323,000 | 95 | 1,615 |
| 2004-06-11 | 307,000 | 323,000 | 307,000 | 313,000 | 172 | 1,565 |
| 2004-06-10 | 302,000 | 304,000 | 296,000 | 304,000 | 42 | 1,520 |
| 2004-06-09 | 296,000 | 303,000 | 296,000 | 303,000 | 29 | 1,515 |
| 2004-06-08 | 300,000 | 302,000 | 295,000 | 298,000 | 52 | 1,490 |
| 2004-06-07 | 295,000 | 298,000 | 291,000 | 297,000 | 34 | 1,485 |
| 2004-06-04 | 291,000 | 294,000 | 287,000 | 294,000 | 32 | 1,470 |
| 2004-06-03 | 299,000 | 299,000 | 294,000 | 296,000 | 60 | 1,480 |
| 2004-06-02 | 295,000 | 303,000 | 293,000 | 299,000 | 39 | 1,495 |
| 2004-06-01 | 287,000 | 293,000 | 287,000 | 293,000 | 23 | 1,465 |
| 2004-05-31 | 291,000 | 291,000 | 285,000 | 285,000 | 41 | 1,425 |
| 2004-05-28 | 292,000 | 296,000 | 289,000 | 291,000 | 37 | 1,455 |
| 2004-05-27 | 293,000 | 297,000 | 291,000 | 291,000 | 18 | 1,455 |
| 2004-05-26 | 304,000 | 307,000 | 297,000 | 297,000 | 34 | 1,485 |
| 2004-05-25 | 310,000 | 310,000 | 296,000 | 296,000 | 48 | 1,480 |
| 2004-05-24 | 302,000 | 310,000 | 302,000 | 307,000 | 66 | 1,535 |
| 2004-05-21 | 295,000 | 301,000 | 291,000 | 300,000 | 42 | 1,500 |
| 2004-05-20 | 307,000 | 315,000 | 290,000 | 290,000 | 84 | 1,450 |
| 2004-05-19 | 296,000 | 303,000 | 291,000 | 302,000 | 112 | 1,510 |
| 2004-05-18 | 244,000 | 282,000 | 241,000 | 280,000 | 135 | 1,400 |
| 2004-05-17 | 280,000 | 280,000 | 258,000 | 260,000 | 119 | 1,300 |
| 2004-05-14 | 308,000 | 308,000 | 282,000 | 298,000 | 68 | 1,490 |
| 2004-05-13 | 330,000 | 332,000 | 297,000 | 310,000 | 149 | 1,550 |
| 2004-05-12 | 300,000 | 321,000 | 300,000 | 320,000 | 150 | 1,600 |
| 2004-05-11 | 287,000 | 320,000 | 276,000 | 281,000 | 197 | 1,405 |
| 2004-05-10 | 365,000 | 365,000 | 320,000 | 320,000 | 240 | 1,600 |
| 2004-05-07 | 380,000 | 385,000 | 365,000 | 370,000 | 365 | 1,850 |
| 2004-05-06 | 350,000 | 394,000 | 348,000 | 375,000 | 612 | 1,875 |
| 2004-04-30 | 339,000 | 346,000 | 332,000 | 346,000 | 194 | 1,730 |
| 2004-04-28 | 327,000 | 334,000 | 327,000 | 334,000 | 44 | 1,670 |
| 2004-04-27 | 328,000 | 338,000 | 322,000 | 330,000 | 51 | 1,650 |
| 2004-04-26 | 344,000 | 344,000 | 328,000 | 333,000 | 47 | 1,665 |
| 2004-04-23 | 346,000 | 354,000 | 330,000 | 340,000 | 101 | 1,700 |
| 2004-04-22 | 344,000 | 353,000 | 339,000 | 343,000 | 416 | 1,715 |
| 2004-04-21 | 325,000 | 345,000 | 325,000 | 339,000 | 344 | 1,695 |
| 2004-04-20 | 320,000 | 328,000 | 316,000 | 320,000 | 31 | 1,600 |
| 2004-04-19 | 332,000 | 338,000 | 310,000 | 316,000 | 77 | 1,580 |
| 2004-04-16 | 345,000 | 345,000 | 330,000 | 331,000 | 47 | 1,655 |
| 2004-04-15 | 348,000 | 349,000 | 330,000 | 330,000 | 100 | 1,650 |
| 2004-04-14 | 330,000 | 347,000 | 328,000 | 345,000 | 100 | 1,725 |
| 2004-04-13 | 360,000 | 360,000 | 340,000 | 340,000 | 196 | 1,700 |
| 2004-04-12 | 318,000 | 345,000 | 318,000 | 341,000 | 163 | 1,705 |
| 2004-04-09 | 315,000 | 325,000 | 301,000 | 303,000 | 185 | 1,515 |
| 2004-04-08 | 326,000 | 329,000 | 321,000 | 328,000 | 121 | 1,640 |
| 2004-04-07 | 334,000 | 335,000 | 325,000 | 331,000 | 132 | 1,655 |
| 2004-04-06 | 361,000 | 367,000 | 325,000 | 339,000 | 368 | 1,695 |
| 2004-04-05 | 362,000 | 362,000 | 347,000 | 355,000 | 521 | 1,775 |
| 2004-04-02 | 315,000 | 328,000 | 311,000 | 322,000 | 441 | 1,610 |
| 2004-04-01 | 286,000 | 317,000 | 280,000 | 300,000 | 308 | 1,500 |
| 2004-03-31 | 280,000 | 285,000 | 276,000 | 285,000 | 135 | 1,425 |
| 2004-03-30 | 280,000 | 280,000 | 272,000 | 278,000 | 82 | 1,390 |
| 2004-03-29 | 269,000 | 274,000 | 263,000 | 274,000 | 60 | 1,370 |
| 2004-03-26 | 264,000 | 264,000 | 260,000 | 262,000 | 29 | 1,310 |
| 2004-03-25 | 261,000 | 262,000 | 260,000 | 261,000 | 27 | 1,305 |
| 2004-03-24 | 265,000 | 268,000 | 260,000 | 260,000 | 77 | 1,300 |
| 2004-03-23 | 262,000 | 265,000 | 261,000 | 264,000 | 54 | 1,320 |
| 2004-03-22 | 265,000 | 266,000 | 261,000 | 265,000 | 39 | 1,325 |
| 2004-03-19 | 277,000 | 277,000 | 266,000 | 267,000 | 71 | 1,335 |
| 2004-03-18 | 281,000 | 284,000 | 278,000 | 278,000 | 90 | 1,390 |
| 2004-03-17 | 282,000 | 282,000 | 277,000 | 278,000 | 41 | 1,390 |
| 2004-03-16 | 270,000 | 283,000 | 263,000 | 283,000 | 61 | 1,415 |
| 2004-03-15 | 290,000 | 290,000 | 279,000 | 279,000 | 57 | 1,395 |
| 2004-03-12 | 272,000 | 274,000 | 269,000 | 274,000 | 77 | 1,370 |
| 2004-03-11 | 281,000 | 281,000 | 270,000 | 275,000 | 91 | 1,375 |
| 2004-03-10 | 270,000 | 290,000 | 270,000 | 285,000 | 193 | 1,425 |
| 2004-03-09 | 267,000 | 275,000 | 265,000 | 268,000 | 80 | 1,340 |
| 2004-03-08 | 263,000 | 268,000 | 260,000 | 268,000 | 37 | 1,340 |
| 2004-03-05 | 274,000 | 277,000 | 261,000 | 263,000 | 127 | 1,315 |
| 2004-03-04 | 249,000 | 273,000 | 248,000 | 270,000 | 195 | 1,350 |
| 2004-03-03 | 244,000 | 248,000 | 243,000 | 248,000 | 60 | 1,240 |
| 2004-03-02 | 248,000 | 248,000 | 243,000 | 243,000 | 56 | 1,215 |
| 2004-03-01 | 246,000 | 249,000 | 241,000 | 244,000 | 89 | 1,220 |
| 2004-02-27 | 252,000 | 252,000 | 240,000 | 251,000 | 57 | 1,255 |
| 2004-02-26 | 249,000 | 255,000 | 245,000 | 252,000 | 43 | 1,260 |
| 2004-02-25 | 240,000 | 253,000 | 240,000 | 251,000 | 53 | 1,255 |
| 2004-02-24 | 244,000 | 244,000 | 240,000 | 240,000 | 39 | 1,200 |
| 2004-02-23 | 241,000 | 244,000 | 238,000 | 244,000 | 73 | 1,220 |
| 2004-02-20 | 248,000 | 249,000 | 245,000 | 248,000 | 75 | 1,240 |
| 2004-02-19 | 256,000 | 257,000 | 250,000 | 252,000 | 60 | 1,260 |
| 2004-02-18 | 264,000 | 264,000 | 255,000 | 260,000 | 108 | 1,300 |
| 2004-02-17 | 267,000 | 267,000 | 261,000 | 262,000 | 73 | 1,310 |
| 2004-02-16 | 278,000 | 289,000 | 260,000 | 270,000 | 199 | 1,350 |
| 2004-02-13 | 247,000 | 277,000 | 247,000 | 274,000 | 1,083 | 1,370 |
| 2004-02-12 | 326,000 | 353,000 | 308,000 | 320,000 | 1,351 | 1,600 |
| 2004-02-10 | 280,000 | 323,000 | 280,000 | 316,000 | 1,106 | 1,580 |
| 2004-02-09 | 282,000 | 300,000 | 275,000 | 283,000 | 483 | 1,415 |
| 2004-02-06 | 269,000 | 274,000 | 257,000 | 262,000 | 111 | 1,310 |
| 2004-02-05 | 280,000 | 283,000 | 256,000 | 272,000 | 314 | 1,360 |
| 2004-02-04 | 264,000 | 296,000 | 263,000 | 296,000 | 924 | 1,480 |
| 2004-02-03 | 262,000 | 262,000 | 256,000 | 256,000 | 64 | 1,280 |
| 2004-02-02 | 255,000 | 262,000 | 255,000 | 258,000 | 104 | 1,290 |
| 2004-01-30 | 258,000 | 258,000 | 252,000 | 253,000 | 29 | 1,265 |
| 2004-01-29 | 251,000 | 254,000 | 250,000 | 254,000 | 57 | 1,270 |
| 2004-01-28 | 254,000 | 254,000 | 250,000 | 251,000 | 26 | 1,255 |
| 2004-01-27 | 261,000 | 261,000 | 253,000 | 254,000 | 31 | 1,270 |
| 2004-01-26 | 257,000 | 257,000 | 251,000 | 257,000 | 52 | 1,285 |
| 2004-01-23 | 258,000 | 261,000 | 250,000 | 257,000 | 67 | 1,285 |
| 2004-01-22 | 271,000 | 271,000 | 258,000 | 258,000 | 81 | 1,290 |
| 2004-01-21 | 274,000 | 274,000 | 265,000 | 269,000 | 82 | 1,345 |
| 2004-01-20 | 277,000 | 280,000 | 263,000 | 276,000 | 135 | 1,380 |
| 2004-01-19 | 250,000 | 274,000 | 248,000 | 274,000 | 166 | 1,370 |
| 2004-01-16 | 248,000 | 252,000 | 243,000 | 245,000 | 31 | 1,225 |
| 2004-01-15 | 245,000 | 250,000 | 244,000 | 248,000 | 66 | 1,240 |
| 2004-01-14 | 237,000 | 244,000 | 235,000 | 244,000 | 46 | 1,220 |
| 2004-01-13 | 250,000 | 250,000 | 244,000 | 244,000 | 47 | 1,220 |
| 2004-01-09 | 250,000 | 252,000 | 244,000 | 249,000 | 61 | 1,245 |
| 2004-01-08 | 241,000 | 260,000 | 241,000 | 246,000 | 221 | 1,230 |
| 2004-01-07 | 235,000 | 238,000 | 230,000 | 238,000 | 79 | 1,190 |
| 2004-01-06 | 234,000 | 235,000 | 231,000 | 235,000 | 80 | 1,175 |
| 2004-01-05 | 241,000 | 243,000 | 228,000 | 233,000 | 68 | 1,165 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-09-25]1株→2株 [2003-09-25]1株→2株
