7707 プレシジョン・システム・サイエンス(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 | 179,000 | 179,000 | 175,000 | 176,000 | 80 | 440 |
| 2004-12-29 | 180,000 | 183,000 | 178,000 | 179,000 | 165 | 447.50 |
| 2004-12-28 | 167,000 | 181,000 | 167,000 | 177,000 | 200 | 442.50 |
| 2004-12-27 | 173,000 | 174,000 | 166,000 | 168,000 | 175 | 420 |
| 2004-12-24 | 173,000 | 176,000 | 170,000 | 171,000 | 324 | 427.50 |
| 2004-12-22 | 180,000 | 182,000 | 174,000 | 174,000 | 251 | 435 |
| 2004-12-21 | 167,000 | 181,000 | 166,000 | 178,000 | 417 | 445 |
| 2004-12-20 | 166,000 | 168,000 | 166,000 | 167,000 | 207 | 417.50 |
| 2004-12-17 | 163,000 | 166,000 | 163,000 | 165,000 | 152 | 412.50 |
| 2004-12-16 | 165,000 | 166,000 | 162,000 | 162,000 | 191 | 405 |
| 2004-12-15 | 175,000 | 175,000 | 165,000 | 168,000 | 118 | 420 |
| 2004-12-14 | 165,000 | 177,000 | 165,000 | 170,000 | 136 | 425 |
| 2004-12-13 | 177,000 | 177,000 | 169,000 | 170,000 | 265 | 425 |
| 2004-12-10 | 181,000 | 181,000 | 177,000 | 178,000 | 89 | 445 |
| 2004-12-09 | 182,000 | 183,000 | 177,000 | 181,000 | 134 | 452.50 |
| 2004-12-08 | 180,000 | 185,000 | 178,000 | 182,000 | 109 | 455 |
| 2004-12-07 | 182,000 | 183,000 | 180,000 | 181,000 | 113 | 452.50 |
| 2004-12-06 | 188,000 | 192,000 | 182,000 | 182,000 | 125 | 455 |
| 2004-12-03 | 191,000 | 195,000 | 185,000 | 188,000 | 183 | 470 |
| 2004-12-02 | 194,000 | 196,000 | 193,000 | 195,000 | 102 | 487.50 |
| 2004-12-01 | 197,000 | 198,000 | 195,000 | 195,000 | 61 | 487.50 |
| 2004-11-30 | 200,000 | 200,000 | 195,000 | 199,000 | 58 | 497.50 |
| 2004-11-29 | 200,000 | 202,000 | 194,000 | 202,000 | 91 | 505 |
| 2004-11-26 | 200,000 | 202,000 | 198,000 | 202,000 | 71 | 505 |
| 2004-11-25 | 201,000 | 210,000 | 198,000 | 205,000 | 95 | 512.50 |
| 2004-11-24 | 199,000 | 205,000 | 199,000 | 205,000 | 43 | 512.50 |
| 2004-11-22 | 200,000 | 201,000 | 198,000 | 200,000 | 66 | 500 |
| 2004-11-19 | 205,000 | 206,000 | 203,000 | 205,000 | 72 | 512.50 |
| 2004-11-18 | 204,000 | 210,000 | 203,000 | 205,000 | 71 | 512.50 |
| 2004-11-17 | 200,000 | 209,000 | 197,000 | 209,000 | 149 | 522.50 |
| 2004-11-16 | 212,000 | 214,000 | 199,000 | 204,000 | 194 | 510 |
| 2004-11-15 | 199,000 | 213,000 | 196,000 | 208,000 | 178 | 520 |
| 2004-11-12 | 187,000 | 193,000 | 187,000 | 193,000 | 100 | 482.50 |
| 2004-11-11 | 187,000 | 191,000 | 187,000 | 188,000 | 91 | 470 |
| 2004-11-10 | 188,000 | 191,000 | 187,000 | 191,000 | 73 | 477.50 |
| 2004-11-09 | 192,000 | 193,000 | 186,000 | 193,000 | 92 | 482.50 |
| 2004-11-08 | 193,000 | 194,000 | 190,000 | 194,000 | 69 | 485 |
| 2004-11-05 | 193,000 | 195,000 | 190,000 | 192,000 | 101 | 480 |
| 2004-11-04 | 191,000 | 191,000 | 185,000 | 186,000 | 92 | 465 |
| 2004-11-02 | 181,000 | 185,000 | 181,000 | 184,000 | 39 | 460 |
| 2004-11-01 | 183,000 | 190,000 | 180,000 | 180,000 | 73 | 450 |
| 2004-10-29 | 181,000 | 184,000 | 181,000 | 184,000 | 40 | 460 |
| 2004-10-28 | 182,000 | 185,000 | 180,000 | 182,000 | 83 | 455 |
| 2004-10-27 | 185,000 | 186,000 | 175,000 | 180,000 | 199 | 450 |
| 2004-10-26 | 188,000 | 190,000 | 181,000 | 185,000 | 191 | 462.50 |
| 2004-10-25 | 190,000 | 193,000 | 188,000 | 193,000 | 58 | 482.50 |
| 2004-10-22 | 195,000 | 197,000 | 191,000 | 197,000 | 87 | 492.50 |
| 2004-10-21 | 201,000 | 205,000 | 197,000 | 197,000 | 71 | 492.50 |
| 2004-10-20 | 206,000 | 207,000 | 202,000 | 203,000 | 82 | 507.50 |
| 2004-10-19 | 207,000 | 208,000 | 206,000 | 206,000 | 23 | 515 |
| 2004-10-18 | 211,000 | 216,000 | 208,000 | 208,000 | 16 | 520 |
| 2004-10-15 | 207,000 | 210,000 | 207,000 | 210,000 | 46 | 525 |
| 2004-10-14 | 214,000 | 214,000 | 205,000 | 206,000 | 37 | 515 |
| 2004-10-13 | 216,000 | 219,000 | 215,000 | 215,000 | 32 | 537.50 |
| 2004-10-12 | 220,000 | 223,000 | 216,000 | 216,000 | 39 | 540 |
| 2004-10-08 | 220,000 | 222,000 | 220,000 | 222,000 | 19 | 555 |
| 2004-10-07 | 225,000 | 225,000 | 220,000 | 222,000 | 35 | 555 |
| 2004-10-06 | 220,000 | 230,000 | 220,000 | 226,000 | 36 | 565 |
| 2004-10-05 | 228,000 | 230,000 | 221,000 | 222,000 | 55 | 555 |
| 2004-10-04 | 233,000 | 233,000 | 221,000 | 225,000 | 48 | 562.50 |
| 2004-10-01 | 216,000 | 223,000 | 215,000 | 221,000 | 44 | 552.50 |
| 2004-09-30 | 208,000 | 222,000 | 208,000 | 222,000 | 58 | 555 |
| 2004-09-29 | 215,000 | 215,000 | 210,000 | 210,000 | 52 | 525 |
| 2004-09-28 | 215,000 | 215,000 | 210,000 | 211,000 | 46 | 527.50 |
| 2004-09-27 | 218,000 | 219,000 | 213,000 | 215,000 | 43 | 537.50 |
| 2004-09-24 | 220,000 | 220,000 | 216,000 | 218,000 | 39 | 545 |
| 2004-09-22 | 218,000 | 222,000 | 216,000 | 217,000 | 62 | 542.50 |
| 2004-09-21 | 229,000 | 229,000 | 218,000 | 218,000 | 54 | 545 |
| 2004-09-17 | 230,000 | 231,000 | 221,000 | 231,000 | 60 | 577.50 |
| 2004-09-16 | 233,000 | 234,000 | 230,000 | 230,000 | 108 | 575 |
| 2004-09-15 | 240,000 | 240,000 | 235,000 | 236,000 | 45 | 590 |
| 2004-09-14 | 243,000 | 243,000 | 236,000 | 239,000 | 17 | 597.50 |
| 2004-09-13 | 240,000 | 240,000 | 234,000 | 235,000 | 46 | 587.50 |
| 2004-09-10 | 243,000 | 243,000 | 236,000 | 238,000 | 44 | 595 |
| 2004-09-09 | 243,000 | 247,000 | 242,000 | 242,000 | 37 | 605 |
| 2004-09-08 | 245,000 | 245,000 | 240,000 | 242,000 | 90 | 605 |
| 2004-09-07 | 254,000 | 254,000 | 245,000 | 248,000 | 33 | 620 |
| 2004-09-06 | 253,000 | 253,000 | 246,000 | 253,000 | 74 | 632.50 |
| 2004-09-03 | 247,000 | 255,000 | 243,000 | 255,000 | 66 | 637.50 |
| 2004-09-02 | 239,000 | 255,000 | 238,000 | 255,000 | 68 | 637.50 |
| 2004-09-01 | 239,000 | 242,000 | 237,000 | 237,000 | 51 | 592.50 |
| 2004-08-31 | 235,000 | 241,000 | 234,000 | 241,000 | 29 | 602.50 |
| 2004-08-30 | 245,000 | 245,000 | 233,000 | 237,000 | 36 | 592.50 |
| 2004-08-27 | 235,000 | 243,000 | 233,000 | 243,000 | 53 | 607.50 |
| 2004-08-26 | 240,000 | 243,000 | 238,000 | 238,000 | 36 | 595 |
| 2004-08-25 | 238,000 | 240,000 | 235,000 | 240,000 | 34 | 600 |
| 2004-08-24 | 240,000 | 243,000 | 235,000 | 238,000 | 14 | 595 |
| 2004-08-23 | 242,000 | 245,000 | 240,000 | 240,000 | 36 | 600 |
| 2004-08-20 | 240,000 | 240,000 | 232,000 | 240,000 | 24 | 600 |
| 2004-08-19 | 240,000 | 240,000 | 232,000 | 238,000 | 20 | 595 |
| 2004-08-18 | 241,000 | 244,000 | 230,000 | 230,000 | 49 | 575 |
| 2004-08-17 | 253,000 | 253,000 | 239,000 | 239,000 | 40 | 597.50 |
| 2004-08-16 | 252,000 | 252,000 | 238,000 | 240,000 | 57 | 600 |
| 2004-08-13 | 256,000 | 263,000 | 254,000 | 255,000 | 25 | 637.50 |
| 2004-08-12 | 263,000 | 264,000 | 255,000 | 260,000 | 53 | 650 |
| 2004-08-11 | 249,000 | 265,000 | 248,000 | 264,000 | 176 | 660 |
| 2004-08-10 | 237,000 | 246,000 | 230,000 | 239,000 | 111 | 597.50 |
| 2004-08-09 | 221,000 | 234,000 | 213,000 | 233,000 | 90 | 582.50 |
| 2004-08-06 | 232,000 | 232,000 | 225,000 | 229,000 | 42 | 572.50 |
| 2004-08-05 | 236,000 | 240,000 | 225,000 | 231,000 | 120 | 577.50 |
| 2004-08-04 | 225,000 | 235,000 | 211,000 | 235,000 | 161 | 587.50 |
| 2004-08-03 | 244,000 | 244,000 | 224,000 | 235,000 | 86 | 587.50 |
| 2004-08-02 | 255,000 | 255,000 | 241,000 | 244,000 | 121 | 610 |
| 2004-07-30 | 263,000 | 267,000 | 256,000 | 261,000 | 51 | 652.50 |
| 2004-07-29 | 253,000 | 276,000 | 253,000 | 265,000 | 266 | 662.50 |
| 2004-07-28 | 238,000 | 249,000 | 238,000 | 248,000 | 106 | 620 |
| 2004-07-27 | 253,000 | 254,000 | 233,000 | 234,000 | 112 | 585 |
| 2004-07-26 | 263,000 | 263,000 | 256,000 | 256,000 | 84 | 640 |
| 2004-07-23 | 264,000 | 269,000 | 261,000 | 264,000 | 50 | 660 |
| 2004-07-22 | 264,000 | 265,000 | 261,000 | 265,000 | 69 | 662.50 |
| 2004-07-21 | 264,000 | 267,000 | 263,000 | 265,000 | 67 | 662.50 |
| 2004-07-20 | 276,000 | 276,000 | 263,000 | 263,000 | 121 | 657.50 |
| 2004-07-16 | 277,000 | 281,000 | 275,000 | 279,000 | 71 | 697.50 |
| 2004-07-15 | 288,000 | 290,000 | 278,000 | 285,000 | 74 | 712.50 |
| 2004-07-14 | 291,000 | 292,000 | 286,000 | 286,000 | 52 | 715 |
| 2004-07-13 | 290,000 | 295,000 | 287,000 | 288,000 | 110 | 720 |
| 2004-07-12 | 289,000 | 294,000 | 288,000 | 294,000 | 70 | 735 |
| 2004-07-09 | 281,000 | 290,000 | 281,000 | 288,000 | 47 | 720 |
| 2004-07-08 | 287,000 | 290,000 | 282,000 | 286,000 | 59 | 715 |
| 2004-07-07 | 287,000 | 290,000 | 278,000 | 287,000 | 136 | 717.50 |
| 2004-07-06 | 297,000 | 300,000 | 295,000 | 295,000 | 137 | 737.50 |
| 2004-07-05 | 305,000 | 305,000 | 297,000 | 298,000 | 95 | 745 |
| 2004-07-02 | 307,000 | 307,000 | 298,000 | 307,000 | 95 | 767.50 |
| 2004-07-01 | 304,000 | 305,000 | 301,000 | 303,000 | 145 | 757.50 |
| 2004-06-30 | 310,000 | 315,000 | 306,000 | 308,000 | 84 | 770 |
| 2004-06-29 | 318,000 | 318,000 | 312,000 | 316,000 | 109 | 790 |
| 2004-06-28 | 302,000 | 320,000 | 302,000 | 319,000 | 198 | 797.50 |
| 2004-06-25 | 287,000 | 305,000 | 287,000 | 301,000 | 165 | 752.50 |
| 2004-06-24 | 290,000 | 291,000 | 285,000 | 287,000 | 155 | 717.50 |
| 2004-06-23 | 298,000 | 298,000 | 289,000 | 292,000 | 173 | 730 |
| 2004-06-22 | 299,000 | 300,000 | 296,000 | 298,000 | 109 | 745 |
| 2004-06-21 | 300,000 | 303,000 | 298,000 | 300,000 | 137 | 750 |
| 2004-06-18 | 309,000 | 309,000 | 303,000 | 305,000 | 166 | 762.50 |
| 2004-06-17 | 312,000 | 315,000 | 306,000 | 309,000 | 256 | 772.50 |
| 2004-06-16 | 312,000 | 315,000 | 311,000 | 313,000 | 120 | 782.50 |
| 2004-06-15 | 314,000 | 315,000 | 310,000 | 314,000 | 105 | 785 |
| 2004-06-14 | 312,000 | 320,000 | 310,000 | 312,000 | 128 | 780 |
| 2004-06-11 | 313,000 | 316,000 | 312,000 | 313,000 | 73 | 782.50 |
| 2004-06-10 | 320,000 | 320,000 | 313,000 | 315,000 | 101 | 787.50 |
| 2004-06-09 | 310,000 | 325,000 | 309,000 | 325,000 | 206 | 812.50 |
| 2004-06-08 | 309,000 | 312,000 | 307,000 | 311,000 | 41 | 777.50 |
| 2004-06-07 | 309,000 | 309,000 | 306,000 | 307,000 | 59 | 767.50 |
| 2004-06-04 | 312,000 | 315,000 | 308,000 | 310,000 | 85 | 775 |
| 2004-06-03 | 318,000 | 319,000 | 310,000 | 315,000 | 64 | 787.50 |
| 2004-06-02 | 324,000 | 324,000 | 316,000 | 318,000 | 40 | 795 |
| 2004-06-01 | 327,000 | 327,000 | 316,000 | 318,000 | 65 | 795 |
| 2004-05-31 | 319,000 | 325,000 | 311,000 | 325,000 | 59 | 812.50 |
| 2004-05-28 | 320,000 | 320,000 | 310,000 | 318,000 | 80 | 795 |
| 2004-05-27 | 316,000 | 320,000 | 316,000 | 319,000 | 65 | 797.50 |
| 2004-05-26 | 320,000 | 329,000 | 317,000 | 317,000 | 43 | 792.50 |
| 2004-05-25 | 324,000 | 328,000 | 318,000 | 318,000 | 81 | 795 |
| 2004-05-24 | 324,000 | 328,000 | 321,000 | 321,000 | 63 | 802.50 |
| 2004-05-21 | 319,000 | 328,000 | 311,000 | 320,000 | 163 | 800 |
| 2004-05-20 | 328,000 | 339,000 | 322,000 | 329,000 | 128 | 822.50 |
| 2004-05-19 | 308,000 | 330,000 | 308,000 | 326,000 | 191 | 815 |
| 2004-05-18 | 290,000 | 308,000 | 278,000 | 301,000 | 257 | 752.50 |
| 2004-05-17 | 328,000 | 331,000 | 300,000 | 300,000 | 230 | 750 |
| 2004-05-14 | 360,000 | 361,000 | 330,000 | 350,000 | 157 | 875 |
| 2004-05-13 | 363,000 | 366,000 | 356,000 | 360,000 | 160 | 900 |
| 2004-05-12 | 355,000 | 373,000 | 354,000 | 363,000 | 582 | 907.50 |
| 2004-05-11 | 363,000 | 386,000 | 353,000 | 353,000 | 1,455 | 882.50 |
| 2004-05-10 | 403,000 | 403,000 | 403,000 | 403,000 | 47 | 1,007.50 |
| 2004-05-07 | 459,000 | 459,000 | 440,000 | 453,000 | 515 | 1,132.50 |
| 2004-05-06 | 450,000 | 473,000 | 450,000 | 459,000 | 1,117 | 1,147.50 |
| 2004-04-30 | 426,000 | 444,000 | 417,000 | 440,000 | 449 | 1,100 |
| 2004-04-28 | 415,000 | 433,000 | 412,000 | 428,000 | 487 | 1,070 |
| 2004-04-27 | 402,000 | 418,000 | 400,000 | 412,000 | 256 | 1,030 |
| 2004-04-26 | 404,000 | 404,000 | 401,000 | 402,000 | 90 | 1,005 |
| 2004-04-23 | 412,000 | 412,000 | 402,000 | 404,000 | 212 | 1,010 |
| 2004-04-22 | 406,000 | 411,000 | 405,000 | 408,000 | 148 | 1,020 |
| 2004-04-21 | 407,000 | 410,000 | 405,000 | 406,000 | 110 | 1,015 |
| 2004-04-20 | 405,000 | 410,000 | 405,000 | 409,000 | 114 | 1,022.50 |
| 2004-04-19 | 412,000 | 412,000 | 404,000 | 405,000 | 112 | 1,012.50 |
| 2004-04-16 | 408,000 | 415,000 | 402,000 | 413,000 | 178 | 1,032.50 |
| 2004-04-15 | 410,000 | 417,000 | 403,000 | 403,000 | 277 | 1,007.50 |
| 2004-04-14 | 416,000 | 421,000 | 410,000 | 416,000 | 253 | 1,040 |
| 2004-04-13 | 430,000 | 433,000 | 417,000 | 425,000 | 235 | 1,062.50 |
| 2004-04-12 | 418,000 | 429,000 | 416,000 | 426,000 | 213 | 1,065 |
| 2004-04-09 | 422,000 | 422,000 | 409,000 | 413,000 | 253 | 1,032.50 |
| 2004-04-08 | 435,000 | 435,000 | 422,000 | 432,000 | 229 | 1,080 |
| 2004-04-07 | 450,000 | 450,000 | 438,000 | 440,000 | 338 | 1,100 |
| 2004-04-06 | 472,000 | 473,000 | 436,000 | 449,000 | 628 | 1,122.50 |
| 2004-04-05 | 450,000 | 469,000 | 442,000 | 465,000 | 831 | 1,162.50 |
| 2004-04-02 | 435,000 | 443,000 | 430,000 | 441,000 | 935 | 1,102.50 |
| 2004-04-01 | 400,000 | 424,000 | 400,000 | 423,000 | 455 | 1,057.50 |
| 2004-03-31 | 404,000 | 410,000 | 396,000 | 407,000 | 296 | 1,017.50 |
| 2004-03-30 | 409,000 | 410,000 | 400,000 | 403,000 | 169 | 1,007.50 |
| 2004-03-29 | 392,000 | 406,000 | 380,000 | 406,000 | 275 | 1,015 |
| 2004-03-26 | 398,000 | 399,000 | 392,000 | 395,000 | 120 | 987.50 |
| 2004-03-25 | 400,000 | 400,000 | 391,000 | 395,000 | 252 | 987.50 |
| 2004-03-24 | 401,000 | 404,000 | 399,000 | 402,000 | 175 | 1,005 |
| 2004-03-23 | 401,000 | 405,000 | 400,000 | 405,000 | 102 | 1,012.50 |
| 2004-03-22 | 406,000 | 409,000 | 402,000 | 409,000 | 176 | 1,022.50 |
| 2004-03-19 | 415,000 | 415,000 | 407,000 | 414,000 | 162 | 1,035 |
| 2004-03-18 | 428,000 | 430,000 | 412,000 | 415,000 | 191 | 1,037.50 |
| 2004-03-17 | 428,000 | 428,000 | 420,000 | 426,000 | 145 | 1,065 |
| 2004-03-16 | 420,000 | 426,000 | 416,000 | 426,000 | 206 | 1,065 |
| 2004-03-15 | 428,000 | 430,000 | 419,000 | 428,000 | 189 | 1,070 |
| 2004-03-12 | 427,000 | 433,000 | 410,000 | 428,000 | 230 | 1,070 |
| 2004-03-11 | 406,000 | 444,000 | 406,000 | 430,000 | 455 | 1,075 |
| 2004-03-10 | 411,000 | 414,000 | 406,000 | 413,000 | 204 | 1,032.50 |
| 2004-03-09 | 420,000 | 424,000 | 416,000 | 416,000 | 113 | 1,040 |
| 2004-03-08 | 430,000 | 437,000 | 422,000 | 422,000 | 140 | 1,055 |
| 2004-03-05 | 430,000 | 431,000 | 417,000 | 426,000 | 230 | 1,065 |
| 2004-03-04 | 413,000 | 438,000 | 407,000 | 434,000 | 409 | 1,085 |
| 2004-03-03 | 404,000 | 416,000 | 403,000 | 410,000 | 152 | 1,025 |
| 2004-03-02 | 410,000 | 415,000 | 402,000 | 403,000 | 182 | 1,007.50 |
| 2004-03-01 | 407,000 | 409,000 | 401,000 | 406,000 | 120 | 1,015 |
| 2004-02-27 | 398,000 | 406,000 | 395,000 | 406,000 | 153 | 1,015 |
| 2004-02-26 | 397,000 | 400,000 | 393,000 | 400,000 | 134 | 1,000 |
| 2004-02-25 | 402,000 | 408,000 | 397,000 | 399,000 | 146 | 997.50 |
| 2004-02-24 | 412,000 | 414,000 | 401,000 | 402,000 | 96 | 1,005 |
| 2004-02-23 | 400,000 | 406,000 | 397,000 | 404,000 | 78 | 1,010 |
| 2004-02-20 | 400,000 | 401,000 | 394,000 | 397,000 | 177 | 992.50 |
| 2004-02-19 | 410,000 | 411,000 | 400,000 | 400,000 | 201 | 1,000 |
| 2004-02-18 | 413,000 | 416,000 | 410,000 | 410,000 | 173 | 1,025 |
| 2004-02-17 | 420,000 | 420,000 | 411,000 | 415,000 | 164 | 1,037.50 |
| 2004-02-16 | 445,000 | 445,000 | 417,000 | 423,000 | 471 | 1,057.50 |
| 2004-02-13 | 430,000 | 443,000 | 425,000 | 440,000 | 320 | 1,100 |
| 2004-02-12 | 440,000 | 440,000 | 426,000 | 430,000 | 158 | 1,075 |
| 2004-02-10 | 437,000 | 441,000 | 420,000 | 441,000 | 190 | 1,102.50 |
| 2004-02-09 | 435,000 | 445,000 | 427,000 | 436,000 | 466 | 1,090 |
| 2004-02-06 | 417,000 | 438,000 | 415,000 | 432,000 | 333 | 1,080 |
| 2004-02-05 | 401,000 | 416,000 | 400,000 | 415,000 | 233 | 1,037.50 |
| 2004-02-04 | 419,000 | 419,000 | 400,000 | 410,000 | 361 | 1,025 |
| 2004-02-03 | 408,000 | 415,000 | 396,000 | 403,000 | 543 | 1,007.50 |
| 2004-02-02 | 434,000 | 434,000 | 411,000 | 418,000 | 591 | 1,045 |
| 2004-01-30 | 390,000 | 450,000 | 390,000 | 435,000 | 3,186 | 1,087.50 |
| 2004-01-29 | 440,000 | 440,000 | 440,000 | 440,000 | 54 | 1,100 |
| 2004-01-28 | 542,000 | 542,000 | 530,000 | 540,000 | 87 | 1,350 |
| 2004-01-27 | 550,000 | 555,000 | 543,000 | 546,000 | 143 | 1,365 |
| 2004-01-26 | 558,000 | 559,000 | 546,000 | 547,000 | 160 | 1,367.50 |
| 2004-01-23 | 580,000 | 582,000 | 560,000 | 564,000 | 207 | 1,410 |
| 2004-01-22 | 584,000 | 585,000 | 571,000 | 577,000 | 354 | 1,442.50 |
| 2004-01-21 | 567,000 | 580,000 | 558,000 | 564,000 | 499 | 1,410 |
| 2004-01-20 | 530,000 | 564,000 | 521,000 | 559,000 | 434 | 1,397.50 |
| 2004-01-19 | 531,000 | 537,000 | 525,000 | 533,000 | 213 | 1,332.50 |
| 2004-01-16 | 543,000 | 555,000 | 538,000 | 546,000 | 149 | 1,365 |
| 2004-01-15 | 565,000 | 565,000 | 543,000 | 543,000 | 157 | 1,357.50 |
| 2004-01-14 | 550,000 | 559,000 | 545,000 | 559,000 | 181 | 1,397.50 |
| 2004-01-13 | 567,000 | 567,000 | 555,000 | 555,000 | 165 | 1,387.50 |
| 2004-01-09 | 565,000 | 575,000 | 552,000 | 568,000 | 315 | 1,420 |
| 2004-01-08 | 584,000 | 587,000 | 576,000 | 578,000 | 271 | 1,445 |
| 2004-01-07 | 570,000 | 593,000 | 555,000 | 584,000 | 565 | 1,460 |
| 2004-01-06 | 610,000 | 611,000 | 562,000 | 569,000 | 677 | 1,422.50 |
| 2004-01-05 | 593,000 | 610,000 | 590,000 | 609,000 | 1,222 | 1,522.50 |
分割・併合履歴 ： [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株
