4848 (株)フルキャストホールディングス 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 | 290,000 | 293,000 | 287,000 | 293,000 | 1,032 | 2,930 |
| 2004-12-29 | 280,000 | 295,000 | 280,000 | 292,000 | 2,439 | 2,920 |
| 2004-12-28 | 277,000 | 282,000 | 275,000 | 277,000 | 620 | 2,770 |
| 2004-12-27 | 278,000 | 282,000 | 278,000 | 279,000 | 318 | 2,790 |
| 2004-12-24 | 285,000 | 285,000 | 280,000 | 281,000 | 437 | 2,810 |
| 2004-12-22 | 285,000 | 286,000 | 280,000 | 284,000 | 1,284 | 2,840 |
| 2004-12-21 | 284,000 | 285,000 | 280,000 | 282,000 | 465 | 2,820 |
| 2004-12-20 | 281,000 | 286,000 | 278,000 | 285,000 | 780 | 2,850 |
| 2004-12-17 | 270,000 | 282,000 | 270,000 | 278,000 | 1,023 | 2,780 |
| 2004-12-16 | 264,000 | 271,000 | 264,000 | 269,000 | 1,306 | 2,690 |
| 2004-12-15 | 282,000 | 282,000 | 268,000 | 270,000 | 1,180 | 2,700 |
| 2004-12-14 | 282,000 | 283,000 | 277,000 | 281,000 | 344 | 2,810 |
| 2004-12-13 | 283,000 | 285,000 | 279,000 | 282,000 | 791 | 2,820 |
| 2004-12-10 | 276,000 | 281,000 | 273,000 | 279,000 | 930 | 2,790 |
| 2004-12-09 | 287,000 | 287,000 | 274,000 | 276,000 | 2,478 | 2,760 |
| 2004-12-08 | 276,000 | 290,000 | 276,000 | 286,000 | 3,577 | 2,860 |
| 2004-12-07 | 273,000 | 281,000 | 273,000 | 276,000 | 1,256 | 2,760 |
| 2004-12-06 | 280,000 | 282,000 | 273,000 | 273,000 | 1,189 | 2,730 |
| 2004-12-03 | 280,000 | 280,000 | 275,000 | 279,000 | 941 | 2,790 |
| 2004-12-02 | 274,000 | 282,000 | 273,000 | 280,000 | 971 | 2,800 |
| 2004-12-01 | 270,000 | 273,000 | 269,000 | 271,000 | 833 | 2,710 |
| 2004-11-30 | 269,000 | 274,000 | 269,000 | 273,000 | 1,002 | 2,730 |
| 2004-11-29 | 273,000 | 273,000 | 265,000 | 273,000 | 608 | 2,730 |
| 2004-11-26 | 269,000 | 274,000 | 267,000 | 272,000 | 1,778 | 2,720 |
| 2004-11-25 | 263,000 | 270,000 | 258,000 | 266,000 | 4,322 | 2,660 |
| 2004-11-24 | 284,000 | 284,000 | 274,000 | 275,000 | 900 | 2,750 |
| 2004-11-22 | 280,000 | 284,000 | 280,000 | 283,000 | 853 | 2,830 |
| 2004-11-19 | 289,000 | 301,000 | 282,000 | 286,000 | 6,002 | 2,860 |
| 2004-11-18 | 293,000 | 293,000 | 285,000 | 288,000 | 1,141 | 2,880 |
| 2004-11-17 | 283,000 | 293,000 | 278,000 | 290,000 | 2,740 | 2,900 |
| 2004-11-16 | 285,000 | 291,000 | 277,000 | 287,000 | 3,301 | 2,870 |
| 2004-11-15 | 283,000 | 299,000 | 277,000 | 292,000 | 6,493 | 2,920 |
| 2004-11-12 | 291,000 | 309,000 | 270,000 | 275,000 | 23,440 | 2,750 |
| 2004-11-11 | 266,000 | 302,000 | 265,000 | 288,000 | 19,229 | 2,880 |
| 2004-11-10 | 261,000 | 265,000 | 252,000 | 262,000 | 6,416 | 2,620 |
| 2004-11-09 | 230,000 | 262,000 | 228,000 | 262,000 | 10,126 | 2,620 |
| 2004-11-08 | 226,000 | 229,000 | 220,000 | 222,000 | 1,136 | 2,220 |
| 2004-11-05 | 229,000 | 232,000 | 228,000 | 230,000 | 866 | 2,300 |
| 2004-11-04 | 218,000 | 227,000 | 216,000 | 226,000 | 1,264 | 2,260 |
| 2004-11-02 | 211,000 | 217,000 | 210,000 | 214,000 | 1,505 | 2,140 |
| 2004-11-01 | 219,000 | 219,000 | 207,000 | 211,000 | 1,051 | 2,110 |
| 2004-10-29 | 220,000 | 221,000 | 216,000 | 219,000 | 539 | 2,190 |
| 2004-10-28 | 223,000 | 224,000 | 219,000 | 222,000 | 743 | 2,220 |
| 2004-10-27 | 215,000 | 222,000 | 214,000 | 217,000 | 1,243 | 2,170 |
| 2004-10-26 | 221,000 | 221,000 | 212,000 | 214,000 | 1,131 | 2,140 |
| 2004-10-25 | 218,000 | 225,000 | 216,000 | 224,000 | 571 | 2,240 |
| 2004-10-22 | 225,000 | 226,000 | 219,000 | 224,000 | 540 | 2,240 |
| 2004-10-21 | 226,000 | 228,000 | 225,000 | 225,000 | 466 | 2,250 |
| 2004-10-20 | 228,000 | 230,000 | 226,000 | 229,000 | 827 | 2,290 |
| 2004-10-19 | 231,000 | 233,000 | 229,000 | 231,000 | 490 | 2,310 |
| 2004-10-18 | 235,000 | 235,000 | 227,000 | 228,000 | 593 | 2,280 |
| 2004-10-15 | 235,000 | 235,000 | 231,000 | 233,000 | 1,008 | 2,330 |
| 2004-10-14 | 245,000 | 249,000 | 239,000 | 242,000 | 927 | 2,420 |
| 2004-10-13 | 245,000 | 252,000 | 245,000 | 249,000 | 650 | 2,490 |
| 2004-10-12 | 253,000 | 253,000 | 248,000 | 248,000 | 560 | 2,480 |
| 2004-10-08 | 243,000 | 257,000 | 241,000 | 255,000 | 1,384 | 2,550 |
| 2004-10-07 | 242,000 | 248,000 | 242,000 | 246,000 | 986 | 2,460 |
| 2004-10-06 | 240,000 | 246,000 | 237,000 | 244,000 | 1,542 | 2,440 |
| 2004-10-05 | 244,000 | 244,000 | 237,000 | 241,000 | 854 | 2,410 |
| 2004-10-04 | 237,000 | 245,000 | 236,000 | 243,000 | 2,118 | 2,430 |
| 2004-10-01 | 227,000 | 229,000 | 226,000 | 229,000 | 423 | 2,290 |
| 2004-09-30 | 225,000 | 227,000 | 221,000 | 224,000 | 705 | 2,240 |
| 2004-09-29 | 222,000 | 224,000 | 215,000 | 224,000 | 984 | 2,240 |
| 2004-09-28 | 220,000 | 220,000 | 215,000 | 218,000 | 1,339 | 2,180 |
| 2004-09-27 | 219,000 | 222,000 | 213,000 | 221,000 | 1,095 | 2,210 |
| 2004-09-24 | 216,000 | 217,000 | 211,000 | 215,000 | 1,538 | 2,150 |
| 2004-09-22 | 220,000 | 220,000 | 211,000 | 216,000 | 2,138 | 2,160 |
| 2004-09-21 | 232,000 | 233,000 | 220,000 | 221,000 | 1,687 | 2,210 |
| 2004-09-17 | 244,000 | 245,000 | 232,000 | 232,000 | 1,060 | 2,320 |
| 2004-09-16 | 231,000 | 244,000 | 231,000 | 240,000 | 2,371 | 2,400 |
| 2004-09-15 | 243,000 | 243,000 | 227,000 | 229,000 | 2,486 | 2,290 |
| 2004-09-14 | 253,000 | 253,000 | 241,000 | 245,000 | 998 | 2,450 |
| 2004-09-13 | 252,000 | 254,000 | 249,000 | 251,000 | 1,105 | 2,510 |
| 2004-09-10 | 256,000 | 259,000 | 246,000 | 249,000 | 2,271 | 2,490 |
| 2004-09-09 | 271,000 | 272,000 | 257,000 | 260,000 | 703 | 2,600 |
| 2004-09-08 | 268,000 | 273,000 | 266,000 | 271,000 | 755 | 2,710 |
| 2004-09-07 | 268,000 | 268,000 | 265,000 | 267,000 | 567 | 2,670 |
| 2004-09-06 | 266,000 | 268,000 | 262,000 | 268,000 | 1,075 | 2,680 |
| 2004-09-03 | 277,000 | 278,000 | 269,000 | 270,000 | 1,298 | 2,700 |
| 2004-09-02 | 279,000 | 279,000 | 272,000 | 276,000 | 2,177 | 2,760 |
| 2004-09-01 | 277,000 | 283,000 | 276,000 | 277,000 | 3,854 | 2,770 |
| 2004-08-31 | 275,000 | 276,000 | 266,000 | 276,000 | 8,825 | 2,760 |
| 2004-08-30 | 272,000 | 279,000 | 271,000 | 275,000 | 3,183 | 2,750 |
| 2004-08-27 | 258,000 | 271,000 | 258,000 | 268,000 | 2,996 | 2,680 |
| 2004-08-26 | 260,000 | 260,000 | 255,000 | 256,000 | 890 | 2,560 |
| 2004-08-25 | 260,000 | 262,000 | 256,000 | 259,000 | 1,978 | 2,590 |
| 2004-08-24 | 257,000 | 262,000 | 256,000 | 258,000 | 2,411 | 2,580 |
| 2004-08-23 | 261,000 | 265,000 | 256,000 | 259,000 | 3,341 | 2,590 |
| 2004-08-20 | 251,000 | 253,000 | 244,000 | 249,000 | 1,059 | 2,490 |
| 2004-08-19 | 241,000 | 253,000 | 238,000 | 250,000 | 1,462 | 2,500 |
| 2004-08-18 | 248,000 | 249,000 | 230,000 | 237,000 | 2,086 | 2,370 |
| 2004-08-17 | 263,000 | 263,000 | 250,000 | 252,000 | 972 | 2,520 |
| 2004-08-16 | 260,000 | 263,000 | 255,000 | 263,000 | 634 | 2,630 |
| 2004-08-13 | 260,000 | 260,000 | 252,000 | 253,000 | 885 | 2,530 |
| 2004-08-12 | 268,000 | 271,000 | 258,000 | 261,000 | 1,230 | 2,610 |
| 2004-08-11 | 277,000 | 278,000 | 270,000 | 274,000 | 906 | 2,740 |
| 2004-08-10 | 270,000 | 277,000 | 268,000 | 270,000 | 785 | 2,700 |
| 2004-08-09 | 250,000 | 270,000 | 250,000 | 268,000 | 1,115 | 2,680 |
| 2004-08-06 | 240,000 | 257,000 | 236,000 | 257,000 | 742 | 2,570 |
| 2004-08-05 | 250,000 | 256,000 | 247,000 | 250,000 | 850 | 2,500 |
| 2004-08-04 | 237,000 | 248,000 | 221,000 | 247,000 | 910 | 2,470 |
| 2004-08-03 | 249,000 | 249,000 | 242,000 | 245,000 | 531 | 2,450 |
| 2004-08-02 | 243,000 | 250,000 | 240,000 | 249,000 | 545 | 2,490 |
| 2004-07-30 | 238,000 | 245,000 | 234,000 | 237,000 | 584 | 2,370 |
| 2004-07-29 | 256,000 | 257,000 | 231,000 | 234,000 | 1,472 | 2,340 |
| 2004-07-28 | 246,000 | 257,000 | 238,000 | 255,000 | 1,691 | 2,550 |
| 2004-07-27 | 271,000 | 273,000 | 238,000 | 238,000 | 2,297 | 2,380 |
| 2004-07-26 | 283,000 | 283,000 | 273,000 | 278,000 | 479 | 2,780 |
| 2004-07-23 | 285,000 | 287,000 | 277,000 | 281,000 | 527 | 2,810 |
| 2004-07-22 | 282,000 | 285,000 | 275,000 | 284,000 | 378 | 2,840 |
| 2004-07-21 | 283,000 | 289,000 | 281,000 | 281,000 | 782 | 2,810 |
| 2004-07-20 | 288,000 | 288,000 | 280,000 | 281,000 | 514 | 2,810 |
| 2004-07-16 | 280,000 | 295,000 | 265,000 | 290,000 | 1,503 | 2,900 |
| 2004-07-15 | 299,000 | 302,000 | 281,000 | 282,000 | 1,745 | 2,820 |
| 2004-07-14 | 297,000 | 300,000 | 291,000 | 291,000 | 1,132 | 2,910 |
| 2004-07-13 | 300,000 | 300,000 | 294,000 | 295,000 | 790 | 2,950 |
| 2004-07-12 | 297,000 | 304,000 | 296,000 | 302,000 | 1,101 | 3,020 |
| 2004-07-09 | 288,000 | 304,000 | 288,000 | 300,000 | 841 | 3,000 |
| 2004-07-08 | 299,000 | 304,000 | 288,000 | 291,000 | 1,657 | 2,910 |
| 2004-07-07 | 296,000 | 305,000 | 282,000 | 294,000 | 1,984 | 2,940 |
| 2004-07-06 | 306,000 | 318,000 | 305,000 | 306,000 | 1,805 | 3,060 |
| 2004-07-05 | 325,000 | 334,000 | 298,000 | 301,000 | 4,130 | 3,010 |
| 2004-07-02 | 307,000 | 328,000 | 303,000 | 327,000 | 5,130 | 3,270 |
| 2004-07-01 | 305,000 | 318,000 | 302,000 | 314,000 | 4,903 | 3,140 |
| 2004-06-30 | 298,000 | 307,000 | 294,000 | 300,000 | 3,488 | 3,000 |
| 2004-06-29 | 286,000 | 297,000 | 283,000 | 294,000 | 2,160 | 2,940 |
| 2004-06-28 | 286,000 | 287,000 | 282,000 | 282,000 | 565 | 2,820 |
| 2004-06-25 | 288,000 | 289,000 | 282,000 | 287,000 | 719 | 2,870 |
| 2004-06-24 | 272,000 | 295,000 | 271,000 | 289,000 | 3,773 | 2,890 |
| 2004-06-23 | 274,000 | 274,000 | 268,000 | 268,000 | 383 | 2,680 |
| 2004-06-22 | 273,000 | 273,000 | 266,000 | 268,000 | 387 | 2,680 |
| 2004-06-21 | 280,000 | 281,000 | 268,000 | 271,000 | 1,063 | 2,710 |
| 2004-06-18 | 281,000 | 281,000 | 275,000 | 280,000 | 1,221 | 2,800 |
| 2004-06-17 | 277,000 | 282,000 | 275,000 | 280,000 | 945 | 2,800 |
| 2004-06-16 | 280,000 | 284,000 | 274,000 | 277,000 | 1,055 | 2,770 |
| 2004-06-15 | 275,000 | 286,000 | 272,000 | 277,000 | 2,582 | 2,770 |
| 2004-06-14 | 260,000 | 278,000 | 260,000 | 275,000 | 2,000 | 2,750 |
| 2004-06-11 | 270,000 | 270,000 | 258,000 | 260,000 | 1,394 | 2,600 |
| 2004-06-10 | 266,000 | 270,000 | 259,000 | 270,000 | 1,291 | 2,700 |
| 2004-06-09 | 257,000 | 269,000 | 248,000 | 267,000 | 2,760 | 2,670 |
| 2004-06-08 | 245,000 | 263,000 | 245,000 | 261,000 | 5,210 | 2,610 |
| 2004-06-07 | 243,000 | 245,000 | 236,000 | 242,000 | 1,199 | 2,420 |
| 2004-06-04 | 235,000 | 237,000 | 232,000 | 232,000 | 558 | 2,320 |
| 2004-06-03 | 235,000 | 239,000 | 233,000 | 235,000 | 517 | 2,350 |
| 2004-06-02 | 245,000 | 245,000 | 239,000 | 243,000 | 609 | 2,430 |
| 2004-06-01 | 236,000 | 249,000 | 236,000 | 246,000 | 818 | 2,460 |
| 2004-05-31 | 240,000 | 240,000 | 234,000 | 239,000 | 300 | 2,390 |
| 2004-05-28 | 236,000 | 242,000 | 232,000 | 239,000 | 941 | 2,390 |
| 2004-05-27 | 236,000 | 236,000 | 229,000 | 230,000 | 453 | 2,300 |
| 2004-05-26 | 236,000 | 240,000 | 229,000 | 234,000 | 634 | 2,340 |
| 2004-05-25 | 245,000 | 247,000 | 230,000 | 232,000 | 631 | 2,320 |
| 2004-05-24 | 249,000 | 255,000 | 248,000 | 248,000 | 1,661 | 2,480 |
| 2004-05-21 | 245,000 | 246,000 | 242,000 | 245,000 | 670 | 2,450 |
| 2004-05-20 | 245,000 | 250,000 | 230,000 | 242,000 | 570 | 2,420 |
| 2004-05-19 | 228,000 | 257,000 | 228,000 | 242,000 | 1,320 | 2,420 |
| 2004-05-18 | 200,000 | 220,000 | 200,000 | 218,000 | 885 | 2,180 |
| 2004-05-17 | 219,000 | 220,000 | 190,000 | 193,000 | 1,595 | 1,930 |
| 2004-05-14 | 244,000 | 255,000 | 223,000 | 230,000 | 1,387 | 2,300 |
| 2004-05-13 | 258,000 | 259,000 | 247,000 | 250,000 | 1,010 | 2,500 |
| 2004-05-12 | 250,000 | 270,000 | 250,000 | 270,000 | 2,103 | 2,700 |
| 2004-05-11 | 254,000 | 268,000 | 230,000 | 230,000 | 1,327 | 2,300 |
| 2004-05-10 | 296,000 | 296,000 | 259,000 | 270,000 | 1,287 | 2,700 |
| 2004-05-07 | 305,000 | 305,000 | 298,000 | 299,000 | 730 | 2,990 |
| 2004-05-06 | 308,000 | 329,000 | 298,000 | 304,000 | 3,114 | 3,040 |
| 2004-04-30 | 280,000 | 303,000 | 278,000 | 303,000 | 1,580 | 3,030 |
| 2004-04-28 | 282,000 | 288,000 | 275,000 | 280,000 | 659 | 2,800 |
| 2004-04-27 | 277,000 | 281,000 | 275,000 | 280,000 | 442 | 2,800 |
| 2004-04-26 | 280,000 | 282,000 | 273,000 | 277,000 | 295 | 2,770 |
| 2004-04-23 | 286,000 | 286,000 | 276,000 | 276,000 | 305 | 2,760 |
| 2004-04-22 | 275,000 | 286,000 | 275,000 | 277,000 | 420 | 2,770 |
| 2004-04-21 | 270,000 | 274,000 | 266,000 | 273,000 | 501 | 2,730 |
| 2004-04-20 | 280,000 | 280,000 | 266,000 | 266,000 | 501 | 2,660 |
| 2004-04-19 | 290,000 | 290,000 | 271,000 | 280,000 | 601 | 2,800 |
| 2004-04-16 | 285,000 | 291,000 | 280,000 | 286,000 | 582 | 2,860 |
| 2004-04-15 | 296,000 | 296,000 | 281,000 | 282,000 | 771 | 2,820 |
| 2004-04-14 | 289,000 | 297,000 | 287,000 | 289,000 | 829 | 2,890 |
| 2004-04-13 | 299,000 | 304,000 | 287,000 | 289,000 | 1,049 | 2,890 |
| 2004-04-12 | 292,000 | 296,000 | 289,000 | 293,000 | 531 | 2,930 |
| 2004-04-09 | 283,000 | 291,000 | 281,000 | 284,000 | 955 | 2,840 |
| 2004-04-08 | 278,000 | 300,000 | 278,000 | 300,000 | 1,494 | 3,000 |
| 2004-04-07 | 292,000 | 292,000 | 276,000 | 280,000 | 1,262 | 2,800 |
| 2004-04-06 | 300,000 | 303,000 | 281,000 | 291,000 | 1,565 | 2,910 |
| 2004-04-05 | 312,000 | 314,000 | 295,000 | 296,000 | 1,925 | 2,960 |
| 2004-04-02 | 300,000 | 317,000 | 290,000 | 305,000 | 4,209 | 3,050 |
| 2004-04-01 | 265,000 | 289,000 | 265,000 | 289,000 | 4,282 | 2,890 |
| 2004-03-31 | 255,000 | 255,000 | 248,000 | 249,000 | 975 | 2,490 |
| 2004-03-30 | 261,000 | 262,000 | 252,000 | 255,000 | 804 | 2,550 |
| 2004-03-29 | 253,000 | 264,000 | 247,000 | 253,000 | 1,457 | 2,530 |
| 2004-03-26 | 248,000 | 252,000 | 225,000 | 246,000 | 1,160 | 2,460 |
| 2004-03-25 | 490,000 | 490,000 | 480,000 | 488,000 | 804 | 2,440 |
| 2004-03-24 | 483,000 | 485,000 | 476,000 | 485,000 | 594 | 2,425 |
| 2004-03-23 | 480,000 | 483,000 | 475,000 | 483,000 | 851 | 2,415 |
| 2004-03-22 | 456,000 | 489,000 | 456,000 | 486,000 | 1,708 | 2,430 |
| 2004-03-19 | 463,000 | 466,000 | 457,000 | 465,000 | 639 | 2,325 |
| 2004-03-18 | 472,000 | 475,000 | 464,000 | 465,000 | 555 | 2,325 |
| 2004-03-17 | 465,000 | 477,000 | 459,000 | 467,000 | 756 | 2,335 |
| 2004-03-16 | 462,000 | 465,000 | 453,000 | 456,000 | 942 | 2,280 |
| 2004-03-15 | 480,000 | 485,000 | 467,000 | 467,000 | 763 | 2,335 |
| 2004-03-12 | 487,000 | 500,000 | 475,000 | 475,000 | 1,019 | 2,375 |
| 2004-03-11 | 463,000 | 503,000 | 455,000 | 492,000 | 2,849 | 2,460 |
| 2004-03-10 | 428,000 | 455,000 | 424,000 | 453,000 | 2,522 | 2,265 |
| 2004-03-09 | 435,000 | 439,000 | 420,000 | 422,000 | 1,854 | 2,110 |
| 2004-03-08 | 398,000 | 435,000 | 394,000 | 430,000 | 4,137 | 2,150 |
| 2004-03-05 | 375,000 | 390,000 | 375,000 | 388,000 | 2,006 | 1,940 |
| 2004-03-04 | 380,000 | 381,000 | 375,000 | 375,000 | 437 | 1,875 |
| 2004-03-03 | 380,000 | 381,000 | 375,000 | 375,000 | 528 | 1,875 |
| 2004-03-02 | 380,000 | 383,000 | 378,000 | 383,000 | 741 | 1,915 |
| 2004-03-01 | 379,000 | 380,000 | 379,000 | 380,000 | 825 | 1,900 |
| 2004-02-27 | 370,000 | 380,000 | 363,000 | 363,000 | 546 | 1,815 |
| 2004-02-26 | 376,000 | 380,000 | 371,000 | 372,000 | 332 | 1,860 |
| 2004-02-25 | 379,000 | 380,000 | 365,000 | 379,000 | 395 | 1,895 |
| 2004-02-24 | 376,000 | 380,000 | 375,000 | 380,000 | 407 | 1,900 |
| 2004-02-23 | 375,000 | 375,000 | 360,000 | 365,000 | 719 | 1,825 |
| 2004-02-20 | 379,000 | 381,000 | 375,000 | 380,000 | 217 | 1,900 |
| 2004-02-19 | 379,000 | 381,000 | 374,000 | 381,000 | 293 | 1,905 |
| 2004-02-18 | 384,000 | 395,000 | 384,000 | 388,000 | 341 | 1,940 |
| 2004-02-17 | 395,000 | 398,000 | 386,000 | 391,000 | 413 | 1,955 |
| 2004-02-16 | 392,000 | 395,000 | 389,000 | 395,000 | 487 | 1,975 |
| 2004-02-13 | 379,000 | 394,000 | 378,000 | 390,000 | 411 | 1,950 |
| 2004-02-12 | 381,000 | 381,000 | 375,000 | 377,000 | 455 | 1,885 |
| 2004-02-10 | 381,000 | 385,000 | 375,000 | 383,000 | 196 | 1,915 |
| 2004-02-09 | 381,000 | 381,000 | 365,000 | 379,000 | 131 | 1,895 |
| 2004-02-06 | 345,000 | 361,000 | 345,000 | 361,000 | 127 | 1,805 |
| 2004-02-05 | 352,000 | 353,000 | 342,000 | 345,000 | 420 | 1,725 |
| 2004-02-04 | 373,000 | 375,000 | 358,000 | 360,000 | 264 | 1,800 |
| 2004-02-03 | 375,000 | 375,000 | 360,000 | 373,000 | 87 | 1,865 |
| 2004-02-02 | 380,000 | 383,000 | 379,000 | 381,000 | 66 | 1,905 |
| 2004-01-30 | 370,000 | 380,000 | 370,000 | 374,000 | 87 | 1,870 |
| 2004-01-29 | 371,000 | 374,000 | 370,000 | 373,000 | 209 | 1,865 |
| 2004-01-28 | 388,000 | 388,000 | 384,000 | 385,000 | 95 | 1,925 |
| 2004-01-27 | 391,000 | 395,000 | 389,000 | 395,000 | 188 | 1,975 |
| 2004-01-26 | 400,000 | 403,000 | 396,000 | 400,000 | 363 | 2,000 |
| 2004-01-23 | 406,000 | 406,000 | 386,000 | 398,000 | 224 | 1,990 |
| 2004-01-22 | 400,000 | 408,000 | 392,000 | 406,000 | 188 | 2,030 |
| 2004-01-21 | 405,000 | 405,000 | 394,000 | 402,000 | 162 | 2,010 |
| 2004-01-20 | 405,000 | 420,000 | 403,000 | 410,000 | 376 | 2,050 |
| 2004-01-19 | 401,000 | 407,000 | 401,000 | 407,000 | 555 | 2,035 |
| 2004-01-16 | 388,000 | 400,000 | 377,000 | 399,000 | 451 | 1,995 |
| 2004-01-15 | 380,000 | 389,000 | 380,000 | 385,000 | 576 | 1,925 |
| 2004-01-14 | 376,000 | 378,000 | 375,000 | 378,000 | 225 | 1,890 |
| 2004-01-13 | 380,000 | 385,000 | 370,000 | 372,000 | 337 | 1,860 |
| 2004-01-09 | 368,000 | 372,000 | 361,000 | 372,000 | 504 | 1,860 |
| 2004-01-08 | 360,000 | 366,000 | 360,000 | 365,000 | 300 | 1,825 |
| 2004-01-07 | 355,000 | 365,000 | 354,000 | 359,000 | 392 | 1,795 |
| 2004-01-06 | 340,000 | 348,000 | 340,000 | 344,000 | 131 | 1,720 |
| 2004-01-05 | 331,000 | 338,000 | 330,000 | 338,000 | 39 | 1,690 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-03-26]1株→2株 [2003-09-25]1株→3株
