3723 日本ファルコム(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 | 265,000 | 269,000 | 261,000 | 265,000 | 17 | 530 |
| 2004-12-29 | 274,000 | 275,000 | 261,000 | 261,000 | 23 | 522 |
| 2004-12-28 | 241,000 | 275,000 | 241,000 | 270,000 | 64 | 540 |
| 2004-12-27 | 244,000 | 244,000 | 237,000 | 243,000 | 31 | 486 |
| 2004-12-24 | 249,000 | 249,000 | 241,000 | 245,000 | 27 | 490 |
| 2004-12-22 | 246,000 | 250,000 | 246,000 | 250,000 | 4 | 500 |
| 2004-12-21 | 246,000 | 246,000 | 246,000 | 246,000 | 2 | 492 |
| 2004-12-20 | 244,000 | 245,000 | 244,000 | 245,000 | 5 | 490 |
| 2004-12-17 | 239,000 | 245,000 | 239,000 | 245,000 | 6 | 490 |
| 2004-12-16 | 241,000 | 248,000 | 239,000 | 248,000 | 17 | 496 |
| 2004-12-15 | 250,000 | 250,000 | 245,000 | 245,000 | 9 | 490 |
| 2004-12-14 | 260,000 | 260,000 | 250,000 | 250,000 | 17 | 500 |
| 2004-12-13 | 250,000 | 260,000 | 250,000 | 260,000 | 5 | 520 |
| 2004-12-10 | 247,000 | 252,000 | 247,000 | 252,000 | 5 | 504 |
| 2004-12-09 | 249,000 | 249,000 | 248,000 | 248,000 | 3 | 496 |
| 2004-12-08 | 248,000 | 250,000 | 248,000 | 248,000 | 3 | 496 |
| 2004-12-07 | 248,000 | 253,000 | 247,000 | 248,000 | 10 | 496 |
| 2004-12-06 | 257,000 | 257,000 | 250,000 | 256,000 | 21 | 512 |
| 2004-12-03 | 265,000 | 265,000 | 257,000 | 260,000 | 26 | 520 |
| 2004-12-02 | 268,000 | 268,000 | 264,000 | 268,000 | 6 | 536 |
| 2004-12-01 | 268,000 | 272,000 | 268,000 | 272,000 | 4 | 544 |
| 2004-11-30 | 267,000 | 268,000 | 265,000 | 268,000 | 11 | 536 |
| 2004-11-29 | 265,000 | 269,000 | 265,000 | 268,000 | 32 | 536 |
| 2004-11-26 | 280,000 | 280,000 | 267,000 | 267,000 | 18 | 534 |
| 2004-11-25 | 289,000 | 290,000 | 279,000 | 283,000 | 8 | 566 |
| 2004-11-24 | 290,000 | 292,000 | 290,000 | 292,000 | 8 | 584 |
| 2004-11-22 | 297,000 | 301,000 | 296,000 | 299,000 | 30 | 598 |
| 2004-11-19 | 300,000 | 300,000 | 300,000 | 300,000 | 15 | 600 |
| 2004-11-18 | 304,000 | 305,000 | 297,000 | 297,000 | 15 | 594 |
| 2004-11-17 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 600 |
| 2004-11-16 | 301,000 | 301,000 | 300,000 | 300,000 | 9 | 600 |
| 2004-11-15 | 301,000 | 310,000 | 297,000 | 297,000 | 51 | 594 |
| 2004-11-12 | 295,000 | 297,000 | 295,000 | 297,000 | 7 | 594 |
| 2004-11-11 | 295,000 | 295,000 | 295,000 | 295,000 | 6 | 590 |
| 2004-11-10 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 590 |
| 2004-11-09 | 297,000 | 297,000 | 295,000 | 295,000 | 2 | 590 |
| 2004-11-08 | 297,000 | 297,000 | 297,000 | 297,000 | 1 | 594 |
| 2004-11-05 | 293,000 | 293,000 | 293,000 | 293,000 | 1 | 586 |
| 2004-11-04 | 294,000 | 294,000 | 291,000 | 291,000 | 2 | 582 |
| 2004-11-02 | 294,000 | 294,000 | 294,000 | 294,000 | 1 | 588 |
| 2004-11-01 | 295,000 | 295,000 | 288,000 | 294,000 | 12 | 588 |
| 2004-10-29 | 295,000 | 297,000 | 290,000 | 297,000 | 8 | 594 |
| 2004-10-28 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 590 |
| 2004-10-27 | 292,000 | 292,000 | 291,000 | 291,000 | 9 | 582 |
| 2004-10-26 | 292,000 | 293,000 | 291,000 | 291,000 | 8 | 582 |
| 2004-10-25 | 292,000 | 292,000 | 291,000 | 291,000 | 3 | 582 |
| 2004-10-22 | 298,000 | 298,000 | 290,000 | 295,000 | 13 | 590 |
| 2004-10-21 | 295,000 | 299,000 | 295,000 | 299,000 | 7 | 598 |
| 2004-10-20 | 296,000 | 296,000 | 294,000 | 295,000 | 8 | 590 |
| 2004-10-19 | 299,000 | 299,000 | 296,000 | 296,000 | 5 | 592 |
| 2004-10-18 | 296,000 | 296,000 | 295,000 | 295,000 | 10 | 590 |
| 2004-10-15 | 296,000 | 296,000 | 296,000 | 296,000 | 1 | 592 |
| 2004-10-14 | 300,000 | 300,000 | 296,000 | 296,000 | 7 | 592 |
| 2004-10-13 | 299,000 | 300,000 | 299,000 | 300,000 | 10 | 600 |
| 2004-10-12 | 300,000 | 300,000 | 299,000 | 299,000 | 7 | 598 |
| 2004-10-08 | 300,000 | 300,000 | 291,000 | 299,000 | 6 | 598 |
| 2004-10-07 | 300,000 | 303,000 | 300,000 | 303,000 | 3 | 606 |
| 2004-10-06 | 303,000 | 303,000 | 300,000 | 300,000 | 5 | 600 |
| 2004-10-05 | 303,000 | 303,000 | 303,000 | 303,000 | 5 | 606 |
| 2004-10-04 | 303,000 | 303,000 | 298,000 | 303,000 | 7 | 606 |
| 2004-10-01 | 300,000 | 303,000 | 300,000 | 303,000 | 3 | 606 |
| 2004-09-30 | 295,000 | 305,000 | 295,000 | 297,000 | 11 | 594 |
| 2004-09-29 | 290,000 | 290,000 | 289,000 | 290,000 | 4 | 580 |
| 2004-09-28 | 295,000 | 295,000 | 286,000 | 294,000 | 25 | 588 |
| 2004-09-27 | 297,000 | 305,000 | 289,000 | 305,000 | 7 | 610 |
| 2004-09-24 | 300,000 | 301,000 | 300,000 | 300,000 | 19 | 600 |
| 2004-09-22 | 305,000 | 305,000 | 302,000 | 304,000 | 15 | 608 |
| 2004-09-21 | 309,000 | 309,000 | 307,000 | 307,000 | 8 | 614 |
| 2004-09-17 | 310,000 | 310,000 | 309,000 | 309,000 | 6 | 618 |
| 2004-09-16 | 309,000 | 310,000 | 307,000 | 307,000 | 8 | 614 |
| 2004-09-15 | 317,000 | 317,000 | 310,000 | 310,000 | 11 | 620 |
| 2004-09-14 | 315,000 | 318,000 | 315,000 | 317,000 | 24 | 634 |
| 2004-09-13 | 319,000 | 319,000 | 305,000 | 315,000 | 11 | 630 |
| 2004-09-10 | 319,000 | 319,000 | 319,000 | 319,000 | 6 | 638 |
| 2004-09-09 | 316,000 | 319,000 | 316,000 | 319,000 | 4 | 638 |
| 2004-09-08 | 316,000 | 316,000 | 315,000 | 316,000 | 5 | 632 |
| 2004-09-07 | 316,000 | 317,000 | 316,000 | 316,000 | 7 | 632 |
| 2004-09-06 | 315,000 | 315,000 | 315,000 | 315,000 | 9 | 630 |
| 2004-09-03 | 317,000 | 317,000 | 316,000 | 317,000 | 34 | 634 |
| 2004-09-02 | 313,000 | 317,000 | 313,000 | 317,000 | 22 | 634 |
| 2004-09-01 | 320,000 | 320,000 | 311,000 | 315,000 | 12 | 630 |
| 2004-08-31 | 325,000 | 325,000 | 320,000 | 320,000 | 28 | 640 |
| 2004-08-30 | 325,000 | 325,000 | 325,000 | 325,000 | 7 | 650 |
| 2004-08-27 | 315,000 | 320,000 | 315,000 | 320,000 | 20 | 640 |
| 2004-08-26 | 325,000 | 325,000 | 315,000 | 315,000 | 9 | 630 |
| 2004-08-24 | 321,000 | 325,000 | 321,000 | 325,000 | 2 | 650 |
| 2004-08-23 | 321,000 | 325,000 | 321,000 | 324,000 | 7 | 648 |
| 2004-08-20 | 325,000 | 325,000 | 323,000 | 323,000 | 3 | 646 |
| 2004-08-19 | 322,000 | 323,000 | 322,000 | 322,000 | 11 | 644 |
| 2004-08-18 | 326,000 | 326,000 | 325,000 | 325,000 | 3 | 650 |
| 2004-08-17 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 680 |
| 2004-08-16 | 328,000 | 340,000 | 328,000 | 340,000 | 4 | 680 |
| 2004-08-13 | 334,000 | 340,000 | 334,000 | 340,000 | 6 | 680 |
| 2004-08-12 | 332,000 | 332,000 | 324,000 | 329,000 | 12 | 658 |
| 2004-08-11 | 375,000 | 375,000 | 341,000 | 342,000 | 27 | 684 |
| 2004-08-10 | 315,000 | 330,000 | 315,000 | 330,000 | 8 | 660 |
| 2004-08-09 | 320,000 | 324,000 | 307,000 | 324,000 | 3 | 648 |
| 2004-08-06 | 322,000 | 330,000 | 322,000 | 330,000 | 7 | 660 |
| 2004-08-05 | 307,000 | 322,000 | 307,000 | 322,000 | 5 | 644 |
| 2004-08-04 | 301,000 | 317,000 | 301,000 | 317,000 | 27 | 634 |
| 2004-08-03 | 335,000 | 335,000 | 330,000 | 331,000 | 14 | 662 |
| 2004-08-02 | 335,000 | 335,000 | 335,000 | 335,000 | 4 | 670 |
| 2004-07-30 | 330,000 | 340,000 | 330,000 | 340,000 | 10 | 680 |
| 2004-07-29 | 335,000 | 337,000 | 332,000 | 337,000 | 15 | 674 |
| 2004-07-28 | 336,000 | 339,000 | 336,000 | 339,000 | 10 | 678 |
| 2004-07-27 | 340,000 | 340,000 | 330,000 | 331,000 | 29 | 662 |
| 2004-07-26 | 352,000 | 352,000 | 345,000 | 347,000 | 10 | 694 |
| 2004-07-23 | 360,000 | 360,000 | 352,000 | 354,000 | 18 | 708 |
| 2004-07-22 | 358,000 | 358,000 | 354,000 | 354,000 | 18 | 708 |
| 2004-07-21 | 358,000 | 358,000 | 356,000 | 356,000 | 17 | 712 |
| 2004-07-20 | 356,000 | 362,000 | 351,000 | 358,000 | 7 | 716 |
| 2004-07-16 | 340,000 | 356,000 | 338,000 | 356,000 | 27 | 712 |
| 2004-07-15 | 363,000 | 363,000 | 353,000 | 353,000 | 22 | 706 |
| 2004-07-14 | 364,000 | 365,000 | 362,000 | 363,000 | 15 | 726 |
| 2004-07-13 | 362,000 | 367,000 | 360,000 | 367,000 | 6 | 734 |
| 2004-07-12 | 368,000 | 376,000 | 361,000 | 370,000 | 33 | 740 |
| 2004-07-09 | 375,000 | 376,000 | 370,000 | 370,000 | 10 | 740 |
| 2004-07-08 | 355,000 | 366,000 | 355,000 | 366,000 | 12 | 732 |
| 2004-07-07 | 360,000 | 360,000 | 353,000 | 355,000 | 14 | 710 |
| 2004-07-06 | 385,000 | 385,000 | 370,000 | 370,000 | 14 | 740 |
| 2004-07-05 | 374,000 | 385,000 | 373,000 | 385,000 | 57 | 770 |
| 2004-07-02 | 370,000 | 375,000 | 352,000 | 369,000 | 75 | 738 |
| 2004-07-01 | 387,000 | 387,000 | 380,000 | 384,000 | 8 | 768 |
| 2004-06-30 | 382,000 | 387,000 | 377,000 | 387,000 | 21 | 774 |
| 2004-06-29 | 390,000 | 395,000 | 387,000 | 387,000 | 46 | 774 |
| 2004-06-28 | 386,000 | 387,000 | 385,000 | 387,000 | 51 | 774 |
| 2004-06-25 | 386,000 | 386,000 | 384,000 | 386,000 | 10 | 772 |
| 2004-06-24 | 385,000 | 386,000 | 384,000 | 384,000 | 16 | 768 |
| 2004-06-23 | 386,000 | 386,000 | 384,000 | 384,000 | 46 | 768 |
| 2004-06-22 | 386,000 | 387,000 | 384,000 | 385,000 | 30 | 770 |
| 2004-06-21 | 385,000 | 390,000 | 385,000 | 386,000 | 38 | 772 |
| 2004-06-18 | 385,000 | 392,000 | 385,000 | 385,000 | 120 | 770 |
| 2004-06-17 | 373,000 | 380,000 | 370,000 | 375,000 | 54 | 750 |
| 2004-06-16 | 365,000 | 372,000 | 365,000 | 370,000 | 31 | 740 |
| 2004-06-15 | 365,000 | 370,000 | 365,000 | 367,000 | 20 | 734 |
| 2004-06-14 | 361,000 | 369,000 | 360,000 | 363,000 | 16 | 726 |
| 2004-06-11 | 370,000 | 371,000 | 365,000 | 365,000 | 16 | 730 |
| 2004-06-10 | 370,000 | 375,000 | 366,000 | 370,000 | 42 | 740 |
| 2004-06-09 | 365,000 | 365,000 | 361,000 | 365,000 | 17 | 730 |
| 2004-06-08 | 366,000 | 366,000 | 355,000 | 364,000 | 43 | 728 |
| 2004-06-07 | 367,000 | 370,000 | 365,000 | 365,000 | 29 | 730 |
| 2004-06-04 | 376,000 | 376,000 | 365,000 | 367,000 | 10 | 734 |
| 2004-06-03 | 382,000 | 382,000 | 368,000 | 371,000 | 42 | 742 |
| 2004-06-02 | 378,000 | 381,000 | 378,000 | 380,000 | 53 | 760 |
| 2004-06-01 | 376,000 | 380,000 | 376,000 | 378,000 | 30 | 756 |
| 2004-05-31 | 380,000 | 380,000 | 375,000 | 376,000 | 47 | 752 |
| 2004-05-28 | 371,000 | 371,000 | 369,000 | 370,000 | 66 | 740 |
| 2004-05-27 | 375,000 | 375,000 | 370,000 | 372,000 | 49 | 744 |
| 2004-05-26 | 381,000 | 381,000 | 374,000 | 375,000 | 55 | 750 |
| 2004-05-25 | 372,000 | 376,000 | 370,000 | 373,000 | 61 | 746 |
| 2004-05-24 | 377,000 | 379,000 | 362,000 | 370,000 | 99 | 740 |
| 2004-05-21 | 365,000 | 366,000 | 355,000 | 361,000 | 79 | 722 |
| 2004-05-20 | 370,000 | 371,000 | 355,000 | 364,000 | 35 | 728 |
| 2004-05-19 | 360,000 | 370,000 | 355,000 | 369,000 | 19 | 738 |
| 2004-05-18 | 380,000 | 380,000 | 341,000 | 370,000 | 36 | 740 |
| 2004-05-17 | 429,000 | 429,000 | 379,000 | 380,000 | 25 | 760 |
| 2004-05-14 | 429,000 | 430,000 | 429,000 | 429,000 | 10 | 858 |
| 2004-05-13 | 436,000 | 436,000 | 430,000 | 430,000 | 7 | 860 |
| 2004-05-12 | 422,000 | 435,000 | 421,000 | 435,000 | 10 | 870 |
| 2004-05-11 | 425,000 | 430,000 | 415,000 | 420,000 | 15 | 840 |
| 2004-05-10 | 480,000 | 480,000 | 445,000 | 445,000 | 105 | 890 |
| 2004-05-07 | 436,000 | 445,000 | 436,000 | 444,000 | 17 | 888 |
| 2004-05-06 | 440,000 | 450,000 | 435,000 | 435,000 | 26 | 870 |
| 2004-04-30 | 441,000 | 441,000 | 425,000 | 430,000 | 25 | 860 |
| 2004-04-28 | 441,000 | 445,000 | 438,000 | 441,000 | 17 | 882 |
| 2004-04-27 | 444,000 | 450,000 | 441,000 | 441,000 | 22 | 882 |
| 2004-04-26 | 446,000 | 446,000 | 440,000 | 440,000 | 15 | 880 |
| 2004-04-23 | 442,000 | 445,000 | 440,000 | 440,000 | 34 | 880 |
| 2004-04-22 | 450,000 | 453,000 | 440,000 | 445,000 | 17 | 890 |
| 2004-04-21 | 450,000 | 454,000 | 445,000 | 445,000 | 25 | 890 |
| 2004-04-20 | 450,000 | 465,000 | 450,000 | 450,000 | 70 | 900 |
| 2004-04-19 | 446,000 | 449,000 | 437,000 | 449,000 | 23 | 898 |
| 2004-04-16 | 444,000 | 449,000 | 443,000 | 446,000 | 25 | 892 |
| 2004-04-15 | 445,000 | 448,000 | 440,000 | 442,000 | 33 | 884 |
| 2004-04-14 | 450,000 | 450,000 | 445,000 | 448,000 | 26 | 896 |
| 2004-04-13 | 455,000 | 457,000 | 447,000 | 449,000 | 76 | 898 |
| 2004-04-12 | 450,000 | 459,000 | 450,000 | 455,000 | 52 | 910 |
| 2004-04-09 | 436,000 | 441,000 | 430,000 | 440,000 | 76 | 880 |
| 2004-04-08 | 460,000 | 465,000 | 440,000 | 451,000 | 96 | 902 |
| 2004-04-07 | 482,000 | 485,000 | 460,000 | 469,000 | 166 | 938 |
| 2004-04-06 | 464,000 | 464,000 | 440,000 | 457,000 | 353 | 914 |
| 2004-04-05 | 371,000 | 414,000 | 371,000 | 414,000 | 236 | 828 |
| 2004-04-02 | 363,000 | 364,000 | 360,000 | 364,000 | 61 | 728 |
| 2004-04-01 | 359,000 | 364,000 | 355,000 | 363,000 | 55 | 726 |
| 2004-03-31 | 363,000 | 365,000 | 352,000 | 358,000 | 45 | 716 |
| 2004-03-30 | 339,000 | 360,000 | 338,000 | 348,000 | 169 | 696 |
| 2004-03-29 | 345,000 | 345,000 | 315,000 | 323,000 | 96 | 646 |
| 2004-03-26 | 358,000 | 360,000 | 310,000 | 330,000 | 119 | 660 |
| 2004-03-25 | 655,000 | 662,000 | 640,000 | 662,000 | 63 | 662 |
| 2004-03-24 | 655,000 | 662,000 | 650,000 | 655,000 | 50 | 655 |
| 2004-03-23 | 655,000 | 655,000 | 630,000 | 651,000 | 47 | 651 |
| 2004-03-22 | 642,000 | 655,000 | 640,000 | 650,000 | 33 | 650 |
| 2004-03-19 | 656,000 | 657,000 | 635,000 | 644,000 | 38 | 644 |
| 2004-03-18 | 659,000 | 667,000 | 656,000 | 656,000 | 26 | 656 |
| 2004-03-17 | 655,000 | 670,000 | 655,000 | 655,000 | 73 | 655 |
| 2004-03-16 | 650,000 | 655,000 | 632,000 | 650,000 | 63 | 650 |
| 2004-03-15 | 625,000 | 650,000 | 621,000 | 650,000 | 45 | 650 |
| 2004-03-12 | 632,000 | 645,000 | 632,000 | 635,000 | 25 | 635 |
| 2004-03-11 | 660,000 | 666,000 | 650,000 | 652,000 | 51 | 652 |
| 2004-03-10 | 640,000 | 666,000 | 638,000 | 654,000 | 49 | 654 |
| 2004-03-09 | 620,000 | 635,000 | 620,000 | 635,000 | 39 | 635 |
| 2004-03-08 | 638,000 | 638,000 | 625,000 | 625,000 | 42 | 625 |
| 2004-03-05 | 650,000 | 650,000 | 625,000 | 640,000 | 113 | 640 |
| 2004-03-04 | 680,000 | 697,000 | 659,000 | 667,000 | 527 | 667 |
| 2004-03-02 | 540,000 | 558,000 | 539,000 | 544,000 | 47 | 544 |
| 2004-03-01 | 570,000 | 570,000 | 538,000 | 548,000 | 56 | 548 |
| 2004-02-27 | 516,000 | 575,000 | 516,000 | 571,000 | 126 | 571 |
| 2004-02-26 | 511,000 | 520,000 | 503,000 | 520,000 | 47 | 520 |
| 2004-02-25 | 527,000 | 527,000 | 511,000 | 525,000 | 33 | 525 |
| 2004-02-24 | 531,000 | 541,000 | 515,000 | 528,000 | 29 | 528 |
| 2004-02-23 | 540,000 | 546,000 | 530,000 | 535,000 | 35 | 535 |
| 2004-02-20 | 563,000 | 563,000 | 537,000 | 542,000 | 43 | 542 |
| 2004-02-19 | 545,000 | 575,000 | 530,000 | 569,000 | 35 | 569 |
| 2004-02-18 | 573,000 | 573,000 | 540,000 | 545,000 | 44 | 545 |
| 2004-02-17 | 576,000 | 576,000 | 546,000 | 563,000 | 39 | 563 |
| 2004-02-16 | 619,000 | 619,000 | 580,000 | 586,000 | 46 | 586 |
| 2004-02-13 | 621,000 | 648,000 | 600,000 | 619,000 | 61 | 619 |
| 2004-02-12 | 668,000 | 670,000 | 620,000 | 620,000 | 101 | 620 |
| 2004-02-10 | 663,000 | 668,000 | 585,000 | 668,000 | 132 | 668 |
| 2004-02-09 | 660,000 | 699,000 | 625,000 | 643,000 | 381 | 643 |
| 2004-02-06 | 535,000 | 620,000 | 535,000 | 620,000 | 199 | 620 |
| 2004-02-05 | 491,000 | 531,000 | 490,000 | 530,000 | 27 | 530 |
| 2004-02-04 | 500,000 | 500,000 | 489,000 | 489,000 | 40 | 489 |
| 2004-02-03 | 502,000 | 502,000 | 486,000 | 495,000 | 18 | 495 |
| 2004-02-02 | 496,000 | 500,000 | 491,000 | 497,000 | 27 | 497 |
| 2004-01-30 | 510,000 | 510,000 | 490,000 | 495,000 | 30 | 495 |
| 2004-01-29 | 526,000 | 529,000 | 518,000 | 518,000 | 17 | 518 |
| 2004-01-28 | 548,000 | 548,000 | 525,000 | 526,000 | 26 | 526 |
| 2004-01-27 | 520,000 | 550,000 | 520,000 | 550,000 | 11 | 550 |
| 2004-01-26 | 530,000 | 540,000 | 520,000 | 540,000 | 11 | 540 |
| 2004-01-23 | 540,000 | 540,000 | 521,000 | 530,000 | 20 | 530 |
| 2004-01-22 | 560,000 | 560,000 | 537,000 | 543,000 | 28 | 543 |
| 2004-01-21 | 580,000 | 580,000 | 561,000 | 570,000 | 34 | 570 |
| 2004-01-20 | 590,000 | 590,000 | 575,000 | 575,000 | 43 | 575 |
| 2004-01-19 | 589,000 | 595,000 | 563,000 | 580,000 | 80 | 580 |
| 2004-01-16 | 545,000 | 560,000 | 535,000 | 560,000 | 18 | 560 |
| 2004-01-15 | 570,000 | 579,000 | 541,000 | 545,000 | 54 | 545 |
| 2004-01-14 | 520,000 | 570,000 | 513,000 | 569,000 | 53 | 569 |
| 2004-01-13 | 542,000 | 542,000 | 520,000 | 530,000 | 33 | 530 |
| 2004-01-09 | 550,000 | 590,000 | 545,000 | 552,000 | 223 | 552 |
| 2004-01-08 | 504,000 | 535,000 | 491,000 | 535,000 | 284 | 535 |
| 2004-01-07 | 445,000 | 485,000 | 441,000 | 485,000 | 107 | 485 |
| 2004-01-06 | 431,000 | 445,000 | 426,000 | 435,000 | 34 | 435 |
| 2004-01-05 | 432,000 | 432,000 | 425,000 | 426,000 | 14 | 426 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株
