4348 インフォコム(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 | 135,000 | 135,000 | 131,000 | 134,000 | 287 | 335 |
| 2004-12-29 | 132,000 | 135,000 | 131,000 | 134,000 | 320 | 335 |
| 2004-12-28 | 125,000 | 131,000 | 125,000 | 130,000 | 211 | 325 |
| 2004-12-27 | 126,000 | 127,000 | 124,000 | 125,000 | 619 | 312.50 |
| 2004-12-24 | 130,000 | 130,000 | 126,000 | 126,000 | 420 | 315 |
| 2004-12-22 | 133,000 | 134,000 | 130,000 | 132,000 | 398 | 330 |
| 2004-12-21 | 136,000 | 136,000 | 133,000 | 135,000 | 195 | 337.50 |
| 2004-12-20 | 133,000 | 136,000 | 132,000 | 135,000 | 374 | 337.50 |
| 2004-12-17 | 131,000 | 133,000 | 130,000 | 133,000 | 315 | 332.50 |
| 2004-12-16 | 135,000 | 135,000 | 130,000 | 133,000 | 318 | 332.50 |
| 2004-12-15 | 139,000 | 139,000 | 135,000 | 137,000 | 263 | 342.50 |
| 2004-12-14 | 139,000 | 139,000 | 134,000 | 139,000 | 294 | 347.50 |
| 2004-12-13 | 140,000 | 140,000 | 132,000 | 133,000 | 248 | 332.50 |
| 2004-12-10 | 137,000 | 138,000 | 132,000 | 137,000 | 312 | 342.50 |
| 2004-12-09 | 134,000 | 137,000 | 132,000 | 133,000 | 166 | 332.50 |
| 2004-12-08 | 134,000 | 134,000 | 131,000 | 134,000 | 168 | 335 |
| 2004-12-07 | 140,000 | 140,000 | 133,000 | 134,000 | 309 | 335 |
| 2004-12-06 | 142,000 | 142,000 | 139,000 | 140,000 | 128 | 350 |
| 2004-12-03 | 142,000 | 142,000 | 140,000 | 142,000 | 110 | 355 |
| 2004-12-02 | 142,000 | 142,000 | 139,000 | 141,000 | 307 | 352.50 |
| 2004-12-01 | 142,000 | 142,000 | 140,000 | 140,000 | 157 | 350 |
| 2004-11-30 | 146,000 | 146,000 | 142,000 | 143,000 | 111 | 357.50 |
| 2004-11-29 | 148,000 | 148,000 | 144,000 | 145,000 | 138 | 362.50 |
| 2004-11-26 | 146,000 | 146,000 | 144,000 | 144,000 | 112 | 360 |
| 2004-11-25 | 146,000 | 148,000 | 145,000 | 145,000 | 227 | 362.50 |
| 2004-11-24 | 137,000 | 142,000 | 136,000 | 142,000 | 205 | 355 |
| 2004-11-22 | 136,000 | 139,000 | 132,000 | 137,000 | 195 | 342.50 |
| 2004-11-19 | 147,000 | 147,000 | 144,000 | 144,000 | 146 | 360 |
| 2004-11-18 | 152,000 | 152,000 | 147,000 | 147,000 | 229 | 367.50 |
| 2004-11-17 | 150,000 | 152,000 | 146,000 | 151,000 | 265 | 377.50 |
| 2004-11-16 | 154,000 | 156,000 | 146,000 | 151,000 | 686 | 377.50 |
| 2004-11-15 | 142,000 | 150,000 | 140,000 | 150,000 | 930 | 375 |
| 2004-11-12 | 132,000 | 139,000 | 129,000 | 138,000 | 727 | 345 |
| 2004-11-11 | 132,000 | 134,000 | 128,000 | 130,000 | 444 | 325 |
| 2004-11-10 | 125,000 | 135,000 | 122,000 | 135,000 | 360 | 337.50 |
| 2004-11-09 | 121,000 | 123,000 | 120,000 | 123,000 | 213 | 307.50 |
| 2004-11-08 | 124,000 | 124,000 | 120,000 | 121,000 | 266 | 302.50 |
| 2004-11-05 | 126,000 | 128,000 | 123,000 | 125,000 | 234 | 312.50 |
| 2004-11-04 | 127,000 | 128,000 | 124,000 | 127,000 | 364 | 317.50 |
| 2004-11-02 | 120,000 | 124,000 | 115,000 | 122,000 | 445 | 305 |
| 2004-11-01 | 122,000 | 122,000 | 113,000 | 113,000 | 568 | 282.50 |
| 2004-10-29 | 127,000 | 128,000 | 121,000 | 124,000 | 466 | 310 |
| 2004-10-28 | 128,000 | 129,000 | 125,000 | 127,000 | 564 | 317.50 |
| 2004-10-27 | 132,000 | 132,000 | 126,000 | 126,000 | 830 | 315 |
| 2004-10-26 | 140,000 | 141,000 | 128,000 | 134,000 | 1,213 | 335 |
| 2004-10-25 | 151,000 | 151,000 | 144,000 | 150,000 | 265 | 375 |
| 2004-10-22 | 153,000 | 155,000 | 151,000 | 151,000 | 226 | 377.50 |
| 2004-10-21 | 153,000 | 157,000 | 153,000 | 155,000 | 181 | 387.50 |
| 2004-10-20 | 155,000 | 156,000 | 152,000 | 153,000 | 198 | 382.50 |
| 2004-10-19 | 159,000 | 159,000 | 155,000 | 155,000 | 183 | 387.50 |
| 2004-10-18 | 160,000 | 160,000 | 152,000 | 156,000 | 241 | 390 |
| 2004-10-15 | 160,000 | 163,000 | 157,000 | 162,000 | 261 | 405 |
| 2004-10-14 | 167,000 | 169,000 | 162,000 | 163,000 | 232 | 407.50 |
| 2004-10-13 | 166,000 | 170,000 | 165,000 | 166,000 | 516 | 415 |
| 2004-10-12 | 163,000 | 170,000 | 160,000 | 165,000 | 655 | 412.50 |
| 2004-10-08 | 157,000 | 159,000 | 156,000 | 158,000 | 175 | 395 |
| 2004-10-07 | 159,000 | 160,000 | 157,000 | 158,000 | 211 | 395 |
| 2004-10-06 | 157,000 | 159,000 | 154,000 | 157,000 | 274 | 392.50 |
| 2004-10-05 | 165,000 | 166,000 | 156,000 | 158,000 | 441 | 395 |
| 2004-10-04 | 168,000 | 169,000 | 162,000 | 162,000 | 479 | 405 |
| 2004-10-01 | 158,000 | 160,000 | 156,000 | 159,000 | 315 | 397.50 |
| 2004-09-30 | 154,000 | 161,000 | 153,000 | 158,000 | 871 | 395 |
| 2004-09-29 | 153,000 | 156,000 | 153,000 | 154,000 | 638 | 385 |
| 2004-09-28 | 157,000 | 158,000 | 152,000 | 154,000 | 695 | 385 |
| 2004-09-27 | 160,000 | 161,000 | 154,000 | 158,000 | 693 | 395 |
| 2004-09-24 | 154,000 | 155,000 | 150,000 | 154,000 | 1,204 | 385 |
| 2004-09-22 | 166,000 | 167,000 | 155,000 | 155,000 | 1,313 | 387.50 |
| 2004-09-21 | 171,000 | 172,000 | 166,000 | 166,000 | 808 | 415 |
| 2004-09-17 | 175,000 | 176,000 | 170,000 | 171,000 | 618 | 427.50 |
| 2004-09-16 | 173,000 | 176,000 | 169,000 | 175,000 | 742 | 437.50 |
| 2004-09-15 | 189,000 | 190,000 | 174,000 | 178,000 | 771 | 445 |
| 2004-09-14 | 192,000 | 194,000 | 188,000 | 190,000 | 323 | 475 |
| 2004-09-13 | 189,000 | 194,000 | 189,000 | 192,000 | 268 | 480 |
| 2004-09-10 | 192,000 | 195,000 | 188,000 | 189,000 | 347 | 472.50 |
| 2004-09-09 | 197,000 | 197,000 | 191,000 | 192,000 | 290 | 480 |
| 2004-09-08 | 201,000 | 203,000 | 195,000 | 198,000 | 603 | 495 |
| 2004-09-07 | 210,000 | 211,000 | 202,000 | 205,000 | 99 | 512.50 |
| 2004-09-06 | 215,000 | 216,000 | 210,000 | 211,000 | 149 | 527.50 |
| 2004-09-03 | 214,000 | 217,000 | 209,000 | 214,000 | 330 | 535 |
| 2004-09-02 | 197,000 | 217,000 | 197,000 | 213,000 | 586 | 532.50 |
| 2004-09-01 | 191,000 | 197,000 | 191,000 | 196,000 | 333 | 490 |
| 2004-08-31 | 192,000 | 194,000 | 191,000 | 191,000 | 112 | 477.50 |
| 2004-08-30 | 192,000 | 197,000 | 192,000 | 192,000 | 179 | 480 |
| 2004-08-27 | 191,000 | 194,000 | 191,000 | 191,000 | 156 | 477.50 |
| 2004-08-26 | 196,000 | 198,000 | 190,000 | 191,000 | 366 | 477.50 |
| 2004-08-25 | 190,000 | 194,000 | 188,000 | 193,000 | 240 | 482.50 |
| 2004-08-24 | 189,000 | 196,000 | 186,000 | 189,000 | 390 | 472.50 |
| 2004-08-23 | 184,000 | 193,000 | 177,000 | 189,000 | 862 | 472.50 |
| 2004-08-20 | 210,000 | 211,000 | 208,000 | 208,000 | 98 | 520 |
| 2004-08-19 | 210,000 | 216,000 | 209,000 | 210,000 | 179 | 525 |
| 2004-08-18 | 215,000 | 216,000 | 204,000 | 210,000 | 90 | 525 |
| 2004-08-17 | 216,000 | 220,000 | 209,000 | 214,000 | 156 | 535 |
| 2004-08-16 | 220,000 | 221,000 | 212,000 | 218,000 | 73 | 545 |
| 2004-08-13 | 219,000 | 223,000 | 212,000 | 220,000 | 196 | 550 |
| 2004-08-12 | 219,000 | 220,000 | 212,000 | 220,000 | 147 | 550 |
| 2004-08-11 | 224,000 | 230,000 | 219,000 | 221,000 | 364 | 552.50 |
| 2004-08-10 | 203,000 | 219,000 | 203,000 | 217,000 | 325 | 542.50 |
| 2004-08-09 | 203,000 | 204,000 | 192,000 | 203,000 | 317 | 507.50 |
| 2004-08-06 | 201,000 | 208,000 | 195,000 | 208,000 | 198 | 520 |
| 2004-08-05 | 203,000 | 217,000 | 203,000 | 212,000 | 136 | 530 |
| 2004-08-04 | 204,000 | 225,000 | 192,000 | 210,000 | 481 | 525 |
| 2004-08-03 | 221,000 | 223,000 | 206,000 | 213,000 | 296 | 532.50 |
| 2004-08-02 | 222,000 | 233,000 | 207,000 | 215,000 | 394 | 537.50 |
| 2004-07-30 | 227,000 | 235,000 | 225,000 | 225,000 | 260 | 562.50 |
| 2004-07-29 | 243,000 | 244,000 | 222,000 | 222,000 | 274 | 555 |
| 2004-07-28 | 239,000 | 247,000 | 234,000 | 245,000 | 330 | 612.50 |
| 2004-07-27 | 258,000 | 259,000 | 220,000 | 230,000 | 902 | 575 |
| 2004-07-26 | 475,000 | 483,000 | 453,000 | 461,000 | 1,032 | 576.25 |
| 2004-07-23 | 502,000 | 503,000 | 488,000 | 492,000 | 608 | 615 |
| 2004-07-22 | 506,000 | 510,000 | 499,000 | 503,000 | 750 | 628.75 |
| 2004-07-21 | 523,000 | 535,000 | 516,000 | 516,000 | 490 | 645 |
| 2004-07-20 | 523,000 | 525,000 | 509,000 | 517,000 | 342 | 646.25 |
| 2004-07-16 | 515,000 | 523,000 | 501,000 | 523,000 | 453 | 653.75 |
| 2004-07-15 | 532,000 | 541,000 | 508,000 | 518,000 | 643 | 647.50 |
| 2004-07-14 | 559,000 | 564,000 | 529,000 | 533,000 | 819 | 666.25 |
| 2004-07-13 | 526,000 | 565,000 | 526,000 | 555,000 | 2,370 | 693.75 |
| 2004-07-12 | 519,000 | 522,000 | 514,000 | 515,000 | 340 | 643.75 |
| 2004-07-09 | 509,000 | 512,000 | 505,000 | 512,000 | 380 | 640 |
| 2004-07-08 | 519,000 | 520,000 | 507,000 | 509,000 | 466 | 636.25 |
| 2004-07-07 | 529,000 | 530,000 | 506,000 | 518,000 | 702 | 647.50 |
| 2004-07-06 | 537,000 | 556,000 | 534,000 | 534,000 | 2,093 | 667.50 |
| 2004-07-05 | 514,000 | 538,000 | 512,000 | 535,000 | 931 | 668.75 |
| 2004-07-02 | 514,000 | 515,000 | 503,000 | 510,000 | 782 | 637.50 |
| 2004-07-01 | 520,000 | 522,000 | 513,000 | 515,000 | 731 | 643.75 |
| 2004-06-30 | 529,000 | 530,000 | 520,000 | 520,000 | 889 | 650 |
| 2004-06-29 | 534,000 | 538,000 | 521,000 | 523,000 | 1,165 | 653.75 |
| 2004-06-28 | 513,000 | 538,000 | 512,000 | 531,000 | 1,159 | 663.75 |
| 2004-06-25 | 516,000 | 517,000 | 507,000 | 510,000 | 473 | 637.50 |
| 2004-06-24 | 505,000 | 517,000 | 505,000 | 516,000 | 577 | 645 |
| 2004-06-23 | 510,000 | 511,000 | 495,000 | 503,000 | 475 | 628.75 |
| 2004-06-22 | 528,000 | 532,000 | 509,000 | 515,000 | 662 | 643.75 |
| 2004-06-21 | 532,000 | 537,000 | 522,000 | 526,000 | 758 | 657.50 |
| 2004-06-18 | 536,000 | 539,000 | 510,000 | 529,000 | 1,772 | 661.25 |
| 2004-06-17 | 475,000 | 528,000 | 475,000 | 528,000 | 2,834 | 660 |
| 2004-06-16 | 465,000 | 471,000 | 464,000 | 470,000 | 649 | 587.50 |
| 2004-06-15 | 461,000 | 471,000 | 456,000 | 464,000 | 452 | 580 |
| 2004-06-14 | 469,000 | 471,000 | 458,000 | 465,000 | 572 | 581.25 |
| 2004-06-11 | 471,000 | 472,000 | 462,000 | 467,000 | 457 | 583.75 |
| 2004-06-10 | 474,000 | 475,000 | 463,000 | 471,000 | 288 | 588.75 |
| 2004-06-09 | 476,000 | 477,000 | 469,000 | 474,000 | 269 | 592.50 |
| 2004-06-08 | 487,000 | 488,000 | 472,000 | 474,000 | 592 | 592.50 |
| 2004-06-07 | 476,000 | 483,000 | 472,000 | 482,000 | 944 | 602.50 |
| 2004-06-04 | 474,000 | 476,000 | 464,000 | 467,000 | 382 | 583.75 |
| 2004-06-03 | 489,000 | 494,000 | 467,000 | 476,000 | 835 | 595 |
| 2004-06-02 | 496,000 | 503,000 | 483,000 | 487,000 | 2,363 | 608.75 |
| 2004-06-01 | 501,000 | 504,000 | 470,000 | 485,000 | 5,135 | 606.25 |
| 2004-05-31 | 421,000 | 430,000 | 417,000 | 420,000 | 171 | 525 |
| 2004-05-28 | 415,000 | 420,000 | 412,000 | 417,000 | 144 | 521.25 |
| 2004-05-27 | 438,000 | 439,000 | 401,000 | 409,000 | 466 | 511.25 |
| 2004-05-26 | 438,000 | 446,000 | 429,000 | 433,000 | 338 | 541.25 |
| 2004-05-25 | 426,000 | 433,000 | 425,000 | 428,000 | 116 | 535 |
| 2004-05-24 | 438,000 | 440,000 | 421,000 | 425,000 | 426 | 531.25 |
| 2004-05-21 | 449,000 | 456,000 | 430,000 | 430,000 | 328 | 537.50 |
| 2004-05-20 | 442,000 | 458,000 | 416,000 | 439,000 | 589 | 548.75 |
| 2004-05-19 | 434,000 | 456,000 | 433,000 | 446,000 | 930 | 557.50 |
| 2004-05-18 | 359,000 | 435,000 | 359,000 | 433,000 | 790 | 541.25 |
| 2004-05-17 | 394,000 | 395,000 | 352,000 | 358,000 | 838 | 447.50 |
| 2004-05-14 | 423,000 | 435,000 | 404,000 | 407,000 | 626 | 508.75 |
| 2004-05-13 | 448,000 | 449,000 | 422,000 | 432,000 | 603 | 540 |
| 2004-05-12 | 434,000 | 469,000 | 431,000 | 454,000 | 1,317 | 567.50 |
| 2004-05-11 | 405,000 | 456,000 | 385,000 | 410,000 | 1,483 | 512.50 |
| 2004-05-10 | 528,000 | 529,000 | 410,000 | 415,000 | 2,016 | 518.75 |
| 2004-05-07 | 557,000 | 558,000 | 531,000 | 531,000 | 974 | 663.75 |
| 2004-05-06 | 568,000 | 587,000 | 525,000 | 560,000 | 1,719 | 700 |
| 2004-04-30 | 580,000 | 600,000 | 560,000 | 600,000 | 1,172 | 750 |
| 2004-04-28 | 607,000 | 608,000 | 580,000 | 585,000 | 1,077 | 731.25 |
| 2004-04-27 | 575,000 | 608,000 | 570,000 | 607,000 | 832 | 758.75 |
| 2004-04-26 | 591,000 | 596,000 | 573,000 | 580,000 | 663 | 725 |
| 2004-04-23 | 571,000 | 599,000 | 560,000 | 589,000 | 1,029 | 736.25 |
| 2004-04-22 | 581,000 | 587,000 | 561,000 | 569,000 | 519 | 711.25 |
| 2004-04-21 | 595,000 | 598,000 | 575,000 | 580,000 | 509 | 725 |
| 2004-04-20 | 604,000 | 608,000 | 592,000 | 594,000 | 701 | 742.50 |
| 2004-04-19 | 604,000 | 617,000 | 580,000 | 604,000 | 838 | 755 |
| 2004-04-16 | 599,000 | 618,000 | 581,000 | 600,000 | 1,635 | 750 |
| 2004-04-15 | 604,000 | 639,000 | 549,000 | 570,000 | 2,623 | 712.50 |
| 2004-04-14 | 620,000 | 650,000 | 591,000 | 595,000 | 3,899 | 743.75 |
| 2004-04-13 | 579,000 | 621,000 | 576,000 | 621,000 | 6,989 | 776.25 |
| 2004-04-12 | 515,000 | 564,000 | 515,000 | 559,000 | 3,297 | 698.75 |
| 2004-04-09 | 509,000 | 524,000 | 501,000 | 506,000 | 1,060 | 632.50 |
| 2004-04-08 | 500,000 | 531,000 | 500,000 | 531,000 | 2,348 | 663.75 |
| 2004-04-07 | 538,000 | 548,000 | 500,000 | 510,000 | 2,254 | 637.50 |
| 2004-04-06 | 555,000 | 588,000 | 515,000 | 529,000 | 4,639 | 661.25 |
| 2004-04-05 | 509,000 | 577,000 | 509,000 | 545,000 | 6,531 | 681.25 |
| 2004-04-02 | 492,000 | 504,000 | 475,000 | 481,000 | 3,280 | 601.25 |
| 2004-04-01 | 428,000 | 493,000 | 427,000 | 477,000 | 4,884 | 596.25 |
| 2004-03-31 | 404,000 | 443,000 | 404,000 | 428,000 | 4,277 | 535 |
| 2004-03-30 | 390,000 | 406,000 | 390,000 | 400,000 | 1,291 | 500 |
| 2004-03-29 | 390,000 | 391,000 | 388,000 | 390,000 | 441 | 487.50 |
| 2004-03-26 | 390,000 | 394,000 | 389,000 | 389,000 | 361 | 486.25 |
| 2004-03-25 | 385,000 | 393,000 | 384,000 | 387,000 | 470 | 483.75 |
| 2004-03-24 | 398,000 | 402,000 | 380,000 | 383,000 | 903 | 478.75 |
| 2004-03-23 | 385,000 | 397,000 | 371,000 | 396,000 | 592 | 495 |
| 2004-03-22 | 395,000 | 396,000 | 387,000 | 388,000 | 403 | 485 |
| 2004-03-19 | 404,000 | 405,000 | 386,000 | 395,000 | 696 | 493.75 |
| 2004-03-18 | 404,000 | 411,000 | 402,000 | 404,000 | 840 | 505 |
| 2004-03-17 | 412,000 | 417,000 | 401,000 | 403,000 | 540 | 503.75 |
| 2004-03-16 | 421,000 | 422,000 | 407,000 | 409,000 | 689 | 511.25 |
| 2004-03-15 | 389,000 | 423,000 | 389,000 | 420,000 | 2,486 | 525 |
| 2004-03-12 | 380,000 | 387,000 | 375,000 | 385,000 | 714 | 481.25 |
| 2004-03-11 | 391,000 | 392,000 | 378,000 | 385,000 | 1,662 | 481.25 |
| 2004-03-10 | 395,000 | 396,000 | 384,000 | 392,000 | 1,059 | 490 |
| 2004-03-09 | 400,000 | 401,000 | 379,000 | 395,000 | 1,762 | 493.75 |
| 2004-03-08 | 426,000 | 435,000 | 395,000 | 400,000 | 1,341 | 500 |
| 2004-03-05 | 409,000 | 427,000 | 409,000 | 420,000 | 879 | 525 |
| 2004-03-04 | 393,000 | 419,000 | 393,000 | 405,000 | 1,133 | 506.25 |
| 2004-03-03 | 385,000 | 394,000 | 383,000 | 393,000 | 408 | 491.25 |
| 2004-03-02 | 379,000 | 387,000 | 375,000 | 384,000 | 534 | 480 |
| 2004-03-01 | 376,000 | 381,000 | 373,000 | 376,000 | 443 | 470 |
| 2004-02-27 | 368,000 | 380,000 | 366,000 | 371,000 | 440 | 463.75 |
| 2004-02-26 | 356,000 | 369,000 | 341,000 | 364,000 | 576 | 455 |
| 2004-02-25 | 361,000 | 362,000 | 346,000 | 354,000 | 481 | 442.50 |
| 2004-02-24 | 382,000 | 383,000 | 362,000 | 362,000 | 1,095 | 452.50 |
| 2004-02-23 | 370,000 | 384,000 | 369,000 | 384,000 | 1,331 | 480 |
| 2004-02-20 | 350,000 | 375,000 | 348,000 | 369,000 | 1,786 | 461.25 |
| 2004-02-19 | 334,000 | 347,000 | 325,000 | 339,000 | 1,199 | 423.75 |
| 2004-02-18 | 368,000 | 370,000 | 341,000 | 342,000 | 1,012 | 427.50 |
| 2004-02-17 | 391,000 | 392,000 | 351,000 | 363,000 | 1,863 | 453.75 |
| 2004-02-16 | 398,000 | 408,000 | 391,000 | 392,000 | 689 | 490 |
| 2004-02-13 | 390,000 | 396,000 | 381,000 | 394,000 | 1,481 | 492.50 |
| 2004-02-12 | 405,000 | 406,000 | 384,000 | 396,000 | 1,688 | 495 |
| 2004-02-10 | 433,000 | 434,000 | 399,000 | 408,000 | 1,534 | 510 |
| 2004-02-09 | 432,000 | 442,000 | 426,000 | 429,000 | 1,181 | 536.25 |
| 2004-02-06 | 434,000 | 439,000 | 390,000 | 411,000 | 2,065 | 513.75 |
| 2004-02-05 | 457,000 | 458,000 | 420,000 | 431,000 | 1,017 | 538.75 |
| 2004-02-04 | 479,000 | 480,000 | 458,000 | 460,000 | 886 | 575 |
| 2004-02-03 | 469,000 | 497,000 | 462,000 | 475,000 | 2,252 | 593.75 |
| 2004-02-02 | 645,000 | 646,000 | 461,000 | 462,000 | 5,501 | 577.50 |
| 2004-01-30 | 630,000 | 661,000 | 627,000 | 645,000 | 2,432 | 806.25 |
| 2004-01-29 | 590,000 | 628,000 | 581,000 | 622,000 | 1,262 | 777.50 |
| 2004-01-28 | 611,000 | 618,000 | 576,000 | 599,000 | 1,861 | 748.75 |
| 2004-01-27 | 555,000 | 605,000 | 551,000 | 590,000 | 1,466 | 737.50 |
| 2004-01-26 | 545,000 | 558,000 | 545,000 | 550,000 | 96 | 687.50 |
| 2004-01-23 | 552,000 | 553,000 | 540,000 | 545,000 | 121 | 681.25 |
| 2004-01-22 | 555,000 | 564,000 | 551,000 | 552,000 | 230 | 690 |
| 2004-01-21 | 559,000 | 561,000 | 540,000 | 541,000 | 267 | 676.25 |
| 2004-01-20 | 548,000 | 577,000 | 545,000 | 554,000 | 500 | 692.50 |
| 2004-01-19 | 549,000 | 553,000 | 537,000 | 547,000 | 272 | 683.75 |
| 2004-01-16 | 540,000 | 540,000 | 521,000 | 536,000 | 265 | 670 |
| 2004-01-15 | 565,000 | 565,000 | 540,000 | 549,000 | 205 | 686.25 |
| 2004-01-14 | 569,000 | 570,000 | 557,000 | 565,000 | 492 | 706.25 |
| 2004-01-13 | 569,000 | 570,000 | 555,000 | 566,000 | 410 | 707.50 |
| 2004-01-09 | 553,000 | 574,000 | 540,000 | 555,000 | 1,028 | 693.75 |
| 2004-01-08 | 491,000 | 556,000 | 491,000 | 548,000 | 1,012 | 685 |
| 2004-01-07 | 486,000 | 488,000 | 476,000 | 485,000 | 218 | 606.25 |
| 2004-01-06 | 487,000 | 492,000 | 483,000 | 484,000 | 291 | 605 |
| 2004-01-05 | 495,000 | 497,000 | 487,000 | 487,000 | 110 | 608.75 |
分割・併合履歴 ： [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株
