8904 (株)AVANTIA 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 | 330,000 | 332,000 | 329,000 | 331,000 | 32 | 1,655 |
| 2004-12-29 | 327,000 | 328,000 | 323,000 | 325,000 | 34 | 1,625 |
| 2004-12-28 | 321,000 | 323,000 | 318,000 | 322,000 | 22 | 1,610 |
| 2004-12-27 | 321,000 | 321,000 | 317,000 | 318,000 | 103 | 1,590 |
| 2004-12-24 | 317,000 | 320,000 | 317,000 | 320,000 | 85 | 1,600 |
| 2004-12-22 | 315,000 | 317,000 | 315,000 | 315,000 | 81 | 1,575 |
| 2004-12-21 | 318,000 | 320,000 | 314,000 | 314,000 | 132 | 1,570 |
| 2004-12-20 | 314,000 | 321,000 | 314,000 | 317,000 | 57 | 1,585 |
| 2004-12-17 | 308,000 | 317,000 | 308,000 | 314,000 | 120 | 1,570 |
| 2004-12-16 | 312,000 | 317,000 | 308,000 | 309,000 | 151 | 1,545 |
| 2004-12-15 | 325,000 | 326,000 | 322,000 | 322,000 | 28 | 1,610 |
| 2004-12-14 | 335,000 | 335,000 | 324,000 | 330,000 | 55 | 1,650 |
| 2004-12-13 | 337,000 | 337,000 | 326,000 | 330,000 | 97 | 1,650 |
| 2004-12-10 | 337,000 | 340,000 | 337,000 | 340,000 | 60 | 1,700 |
| 2004-12-09 | 341,000 | 344,000 | 337,000 | 337,000 | 40 | 1,685 |
| 2004-12-08 | 340,000 | 343,000 | 340,000 | 340,000 | 37 | 1,700 |
| 2004-12-07 | 350,000 | 350,000 | 340,000 | 344,000 | 20 | 1,720 |
| 2004-12-06 | 352,000 | 353,000 | 340,000 | 346,000 | 50 | 1,730 |
| 2004-12-03 | 351,000 | 351,000 | 342,000 | 348,000 | 31 | 1,740 |
| 2004-12-02 | 350,000 | 354,000 | 341,000 | 341,000 | 29 | 1,705 |
| 2004-12-01 | 345,000 | 347,000 | 345,000 | 345,000 | 13 | 1,725 |
| 2004-11-30 | 354,000 | 354,000 | 345,000 | 345,000 | 31 | 1,725 |
| 2004-11-29 | 347,000 | 350,000 | 343,000 | 349,000 | 15 | 1,745 |
| 2004-11-26 | 340,000 | 349,000 | 339,000 | 339,000 | 50 | 1,695 |
| 2004-11-25 | 350,000 | 350,000 | 343,000 | 345,000 | 53 | 1,725 |
| 2004-11-24 | 351,000 | 365,000 | 351,000 | 353,000 | 65 | 1,765 |
| 2004-11-22 | 368,000 | 368,000 | 350,000 | 350,000 | 57 | 1,750 |
| 2004-11-19 | 369,000 | 372,000 | 366,000 | 367,000 | 28 | 1,835 |
| 2004-11-18 | 369,000 | 370,000 | 367,000 | 367,000 | 46 | 1,835 |
| 2004-11-17 | 370,000 | 373,000 | 369,000 | 369,000 | 43 | 1,845 |
| 2004-11-16 | 375,000 | 375,000 | 369,000 | 371,000 | 48 | 1,855 |
| 2004-11-15 | 357,000 | 365,000 | 355,000 | 365,000 | 75 | 1,825 |
| 2004-11-12 | 356,000 | 356,000 | 352,000 | 356,000 | 49 | 1,780 |
| 2004-11-11 | 358,000 | 358,000 | 353,000 | 355,000 | 35 | 1,775 |
| 2004-11-10 | 351,000 | 351,000 | 349,000 | 351,000 | 39 | 1,755 |
| 2004-11-09 | 350,000 | 350,000 | 345,000 | 346,000 | 40 | 1,730 |
| 2004-11-08 | 345,000 | 345,000 | 340,000 | 343,000 | 21 | 1,715 |
| 2004-11-05 | 340,000 | 345,000 | 338,000 | 340,000 | 63 | 1,700 |
| 2004-11-04 | 345,000 | 346,000 | 340,000 | 340,000 | 44 | 1,700 |
| 2004-11-02 | 339,000 | 345,000 | 338,000 | 345,000 | 66 | 1,725 |
| 2004-11-01 | 342,000 | 347,000 | 334,000 | 340,000 | 64 | 1,700 |
| 2004-10-29 | 325,000 | 335,000 | 324,000 | 332,000 | 55 | 1,660 |
| 2004-10-28 | 320,000 | 321,000 | 316,000 | 320,000 | 58 | 1,600 |
| 2004-10-27 | 317,000 | 321,000 | 315,000 | 316,000 | 96 | 1,580 |
| 2004-10-26 | 336,000 | 336,000 | 310,000 | 316,000 | 128 | 1,580 |
| 2004-10-25 | 340,000 | 341,000 | 333,000 | 336,000 | 78 | 1,680 |
| 2004-10-22 | 368,000 | 368,000 | 328,000 | 339,000 | 329 | 1,695 |
| 2004-10-21 | 371,000 | 375,000 | 370,000 | 375,000 | 23 | 1,875 |
| 2004-10-20 | 375,000 | 382,000 | 372,000 | 372,000 | 45 | 1,860 |
| 2004-10-19 | 388,000 | 388,000 | 371,000 | 375,000 | 93 | 1,875 |
| 2004-10-18 | 403,000 | 403,000 | 396,000 | 396,000 | 46 | 1,980 |
| 2004-10-15 | 407,000 | 407,000 | 401,000 | 401,000 | 16 | 2,005 |
| 2004-10-14 | 419,000 | 419,000 | 405,000 | 405,000 | 41 | 2,025 |
| 2004-10-13 | 418,000 | 418,000 | 416,000 | 417,000 | 14 | 2,085 |
| 2004-10-12 | 416,000 | 419,000 | 413,000 | 415,000 | 28 | 2,075 |
| 2004-10-08 | 422,000 | 422,000 | 413,000 | 413,000 | 32 | 2,065 |
| 2004-10-07 | 423,000 | 423,000 | 414,000 | 422,000 | 37 | 2,110 |
| 2004-10-06 | 428,000 | 429,000 | 422,000 | 423,000 | 22 | 2,115 |
| 2004-10-05 | 433,000 | 433,000 | 427,000 | 429,000 | 22 | 2,145 |
| 2004-10-04 | 427,000 | 429,000 | 422,000 | 422,000 | 41 | 2,110 |
| 2004-10-01 | 401,000 | 415,000 | 401,000 | 412,000 | 39 | 2,060 |
| 2004-09-30 | 410,000 | 410,000 | 398,000 | 399,000 | 46 | 1,995 |
| 2004-09-29 | 425,000 | 425,000 | 400,000 | 400,000 | 50 | 2,000 |
| 2004-09-28 | 425,000 | 426,000 | 423,000 | 425,000 | 27 | 2,125 |
| 2004-09-27 | 422,000 | 428,000 | 421,000 | 428,000 | 48 | 2,140 |
| 2004-09-24 | 447,000 | 447,000 | 437,000 | 437,000 | 24 | 2,185 |
| 2004-09-22 | 460,000 | 460,000 | 437,000 | 451,000 | 32 | 2,255 |
| 2004-09-21 | 467,000 | 467,000 | 450,000 | 455,000 | 24 | 2,275 |
| 2004-09-17 | 450,000 | 470,000 | 448,000 | 456,000 | 25 | 2,280 |
| 2004-09-16 | 460,000 | 460,000 | 441,000 | 441,000 | 31 | 2,205 |
| 2004-09-15 | 468,000 | 468,000 | 461,000 | 461,000 | 12 | 2,305 |
| 2004-09-14 | 468,000 | 474,000 | 465,000 | 468,000 | 44 | 2,340 |
| 2004-09-13 | 471,000 | 472,000 | 466,000 | 468,000 | 43 | 2,340 |
| 2004-09-10 | 483,000 | 483,000 | 470,000 | 471,000 | 71 | 2,355 |
| 2004-09-09 | 480,000 | 483,000 | 473,000 | 473,000 | 24 | 2,365 |
| 2004-09-08 | 478,000 | 481,000 | 478,000 | 481,000 | 11 | 2,405 |
| 2004-09-07 | 484,000 | 484,000 | 469,000 | 480,000 | 26 | 2,400 |
| 2004-09-06 | 473,000 | 480,000 | 473,000 | 479,000 | 43 | 2,395 |
| 2004-09-03 | 493,000 | 493,000 | 471,000 | 472,000 | 28 | 2,360 |
| 2004-09-02 | 498,000 | 498,000 | 486,000 | 493,000 | 34 | 2,465 |
| 2004-09-01 | 494,000 | 499,000 | 494,000 | 499,000 | 44 | 2,495 |
| 2004-08-31 | 495,000 | 495,000 | 493,000 | 493,000 | 113 | 2,465 |
| 2004-08-30 | 480,000 | 495,000 | 480,000 | 490,000 | 74 | 2,450 |
| 2004-08-27 | 464,000 | 473,000 | 464,000 | 469,000 | 49 | 2,345 |
| 2004-08-26 | 461,000 | 480,000 | 460,000 | 464,000 | 76 | 2,320 |
| 2004-08-25 | 911,000 | 940,000 | 910,000 | 927,000 | 86 | 2,317.50 |
| 2004-08-24 | 881,000 | 912,000 | 881,000 | 910,000 | 43 | 2,275 |
| 2004-08-23 | 867,000 | 880,000 | 867,000 | 880,000 | 22 | 2,200 |
| 2004-08-20 | 891,000 | 891,000 | 880,000 | 881,000 | 43 | 2,202.50 |
| 2004-08-19 | 895,000 | 900,000 | 890,000 | 890,000 | 22 | 2,225 |
| 2004-08-18 | 910,000 | 911,000 | 881,000 | 892,000 | 26 | 2,230 |
| 2004-08-17 | 938,000 | 938,000 | 924,000 | 924,000 | 17 | 2,310 |
| 2004-08-16 | 937,000 | 944,000 | 926,000 | 929,000 | 38 | 2,322.50 |
| 2004-08-13 | 939,000 | 949,000 | 931,000 | 938,000 | 19 | 2,345 |
| 2004-08-12 | 946,000 | 947,000 | 942,000 | 944,000 | 17 | 2,360 |
| 2004-08-11 | 946,000 | 959,000 | 946,000 | 946,000 | 32 | 2,365 |
| 2004-08-10 | 930,000 | 948,000 | 930,000 | 946,000 | 35 | 2,365 |
| 2004-08-09 | 963,000 | 963,000 | 938,000 | 940,000 | 31 | 2,350 |
| 2004-08-06 | 966,000 | 971,000 | 964,000 | 970,000 | 42 | 2,425 |
| 2004-08-05 | 956,000 | 976,000 | 955,000 | 975,000 | 41 | 2,437.50 |
| 2004-08-04 | 993,000 | 993,000 | 956,000 | 966,000 | 109 | 2,415 |
| 2004-08-03 | 1,020,000 | 1,020,000 | 956,000 | 983,000 | 208 | 2,457.50 |
| 2004-08-02 | 997,000 | 1,080,000 | 990,000 | 1,000,000 | 822 | 2,500 |
| 2004-07-30 | 987,000 | 1,010,000 | 983,000 | 1,000,000 | 868 | 2,500 |
| 2004-07-29 | 1,010,000 | 1,010,000 | 983,000 | 986,000 | 178 | 2,465 |
| 2004-07-28 | 987,000 | 1,020,000 | 982,000 | 993,000 | 216 | 2,482.50 |
| 2004-07-27 | 989,000 | 989,000 | 960,000 | 984,000 | 144 | 2,460 |
| 2004-07-26 | 980,000 | 990,000 | 975,000 | 990,000 | 103 | 2,475 |
| 2004-07-23 | 1,010,000 | 1,010,000 | 981,000 | 990,000 | 330 | 2,475 |
| 2004-07-22 | 980,000 | 1,010,000 | 980,000 | 994,000 | 346 | 2,485 |
| 2004-07-21 | 968,000 | 1,010,000 | 958,000 | 977,000 | 720 | 2,442.50 |
| 2004-07-20 | 949,000 | 949,000 | 916,000 | 938,000 | 110 | 2,345 |
| 2004-07-16 | 898,000 | 940,000 | 886,000 | 940,000 | 117 | 2,350 |
| 2004-07-15 | 907,000 | 908,000 | 880,000 | 895,000 | 75 | 2,237.50 |
| 2004-07-14 | 930,000 | 935,000 | 910,000 | 917,000 | 49 | 2,292.50 |
| 2004-07-13 | 898,000 | 928,000 | 898,000 | 928,000 | 43 | 2,320 |
| 2004-07-12 | 900,000 | 906,000 | 892,000 | 900,000 | 80 | 2,250 |
| 2004-07-09 | 900,000 | 902,000 | 898,000 | 898,000 | 92 | 2,245 |
| 2004-07-08 | 889,000 | 914,000 | 889,000 | 905,000 | 50 | 2,262.50 |
| 2004-07-07 | 866,000 | 893,000 | 866,000 | 892,000 | 64 | 2,230 |
| 2004-07-06 | 907,000 | 915,000 | 885,000 | 896,000 | 50 | 2,240 |
| 2004-07-05 | 910,000 | 918,000 | 903,000 | 908,000 | 32 | 2,270 |
| 2004-07-02 | 907,000 | 926,000 | 904,000 | 920,000 | 38 | 2,300 |
| 2004-07-01 | 925,000 | 935,000 | 923,000 | 934,000 | 43 | 2,335 |
| 2004-06-30 | 934,000 | 935,000 | 919,000 | 935,000 | 65 | 2,337.50 |
| 2004-06-29 | 903,000 | 929,000 | 903,000 | 921,000 | 76 | 2,302.50 |
| 2004-06-28 | 880,000 | 910,000 | 880,000 | 900,000 | 73 | 2,250 |
| 2004-06-25 | 863,000 | 881,000 | 863,000 | 874,000 | 71 | 2,185 |
| 2004-06-24 | 854,000 | 863,000 | 840,000 | 863,000 | 46 | 2,157.50 |
| 2004-06-23 | 856,000 | 863,000 | 855,000 | 855,000 | 31 | 2,137.50 |
| 2004-06-22 | 875,000 | 875,000 | 860,000 | 863,000 | 22 | 2,157.50 |
| 2004-06-21 | 863,000 | 876,000 | 857,000 | 871,000 | 46 | 2,177.50 |
| 2004-06-18 | 841,000 | 859,000 | 821,000 | 859,000 | 54 | 2,147.50 |
| 2004-06-17 | 855,000 | 856,000 | 851,000 | 851,000 | 37 | 2,127.50 |
| 2004-06-16 | 879,000 | 879,000 | 865,000 | 873,000 | 53 | 2,182.50 |
| 2004-06-15 | 844,000 | 864,000 | 837,000 | 864,000 | 55 | 2,160 |
| 2004-06-14 | 818,000 | 835,000 | 814,000 | 827,000 | 40 | 2,067.50 |
| 2004-06-11 | 783,000 | 800,000 | 781,000 | 799,000 | 37 | 1,997.50 |
| 2004-06-10 | 771,000 | 775,000 | 770,000 | 774,000 | 9 | 1,935 |
| 2004-06-09 | 775,000 | 777,000 | 760,000 | 770,000 | 33 | 1,925 |
| 2004-06-08 | 780,000 | 790,000 | 772,000 | 772,000 | 28 | 1,930 |
| 2004-06-07 | 774,000 | 774,000 | 769,000 | 772,000 | 18 | 1,930 |
| 2004-06-04 | 770,000 | 774,000 | 766,000 | 771,000 | 12 | 1,927.50 |
| 2004-06-03 | 780,000 | 780,000 | 769,000 | 777,000 | 20 | 1,942.50 |
| 2004-06-02 | 773,000 | 778,000 | 773,000 | 778,000 | 14 | 1,945 |
| 2004-06-01 | 761,000 | 775,000 | 761,000 | 770,000 | 24 | 1,925 |
| 2004-05-31 | 770,000 | 770,000 | 762,000 | 763,000 | 15 | 1,907.50 |
| 2004-05-28 | 756,000 | 769,000 | 756,000 | 761,000 | 11 | 1,902.50 |
| 2004-05-27 | 780,000 | 780,000 | 753,000 | 753,000 | 26 | 1,882.50 |
| 2004-05-26 | 758,000 | 779,000 | 758,000 | 779,000 | 27 | 1,947.50 |
| 2004-05-25 | 752,000 | 757,000 | 746,000 | 749,000 | 29 | 1,872.50 |
| 2004-05-24 | 747,000 | 764,000 | 745,000 | 745,000 | 14 | 1,862.50 |
| 2004-05-21 | 750,000 | 750,000 | 741,000 | 750,000 | 17 | 1,875 |
| 2004-05-20 | 761,000 | 761,000 | 746,000 | 748,000 | 29 | 1,870 |
| 2004-05-19 | 698,000 | 755,000 | 697,000 | 741,000 | 64 | 1,852.50 |
| 2004-05-18 | 600,000 | 698,000 | 600,000 | 698,000 | 67 | 1,745 |
| 2004-05-17 | 633,000 | 652,000 | 631,000 | 640,000 | 157 | 1,600 |
| 2004-05-14 | 749,000 | 750,000 | 720,000 | 721,000 | 56 | 1,802.50 |
| 2004-05-13 | 785,000 | 785,000 | 754,000 | 754,000 | 33 | 1,885 |
| 2004-05-12 | 745,000 | 775,000 | 745,000 | 775,000 | 93 | 1,937.50 |
| 2004-05-11 | 743,000 | 770,000 | 743,000 | 750,000 | 51 | 1,875 |
| 2004-05-10 | 823,000 | 823,000 | 763,000 | 773,000 | 98 | 1,932.50 |
| 2004-05-07 | 889,000 | 889,000 | 861,000 | 863,000 | 92 | 2,157.50 |
| 2004-05-06 | 849,000 | 889,000 | 839,000 | 880,000 | 189 | 2,200 |
| 2004-04-30 | 791,000 | 791,000 | 783,000 | 789,000 | 113 | 1,972.50 |
| 2004-04-28 | 792,000 | 792,000 | 784,000 | 789,000 | 47 | 1,972.50 |
| 2004-04-27 | 786,000 | 794,000 | 782,000 | 783,000 | 70 | 1,957.50 |
| 2004-04-26 | 770,000 | 778,000 | 768,000 | 777,000 | 123 | 1,942.50 |
| 2004-04-23 | 779,000 | 783,000 | 775,000 | 780,000 | 96 | 1,950 |
| 2004-04-22 | 780,000 | 788,000 | 778,000 | 783,000 | 45 | 1,957.50 |
| 2004-04-21 | 786,000 | 790,000 | 777,000 | 780,000 | 133 | 1,950 |
| 2004-04-20 | 785,000 | 810,000 | 785,000 | 796,000 | 421 | 1,990 |
| 2004-04-19 | 900,000 | 900,000 | 850,000 | 885,000 | 102 | 2,212.50 |
| 2004-04-16 | 879,000 | 879,000 | 831,000 | 856,000 | 79 | 2,140 |
| 2004-04-15 | 911,000 | 950,000 | 820,000 | 869,000 | 210 | 2,172.50 |
| 2004-04-14 | 788,000 | 860,000 | 780,000 | 860,000 | 159 | 2,150 |
| 2004-04-13 | 761,000 | 801,000 | 745,000 | 760,000 | 197 | 1,900 |
| 2004-04-12 | 703,000 | 734,000 | 703,000 | 721,000 | 158 | 1,802.50 |
| 2004-04-09 | 671,000 | 690,000 | 671,000 | 690,000 | 103 | 1,725 |
| 2004-04-08 | 671,000 | 699,000 | 670,000 | 695,000 | 125 | 1,737.50 |
| 2004-04-07 | 661,000 | 683,000 | 660,000 | 681,000 | 76 | 1,702.50 |
| 2004-04-06 | 680,000 | 682,000 | 662,000 | 667,000 | 119 | 1,667.50 |
| 2004-04-05 | 689,000 | 689,000 | 678,000 | 685,000 | 144 | 1,712.50 |
| 2004-04-02 | 664,000 | 678,000 | 659,000 | 678,000 | 178 | 1,695 |
| 2004-04-01 | 612,000 | 685,000 | 610,000 | 647,000 | 234 | 1,617.50 |
| 2004-03-31 | 593,000 | 609,000 | 580,000 | 609,000 | 126 | 1,522.50 |
| 2004-03-30 | 599,000 | 599,000 | 586,000 | 593,000 | 71 | 1,482.50 |
| 2004-03-29 | 600,000 | 600,000 | 594,000 | 595,000 | 74 | 1,487.50 |
| 2004-03-26 | 593,000 | 600,000 | 593,000 | 600,000 | 71 | 1,500 |
| 2004-03-25 | 603,000 | 615,000 | 593,000 | 603,000 | 133 | 1,507.50 |
| 2004-03-24 | 595,000 | 625,000 | 586,000 | 600,000 | 233 | 1,500 |
| 2004-03-23 | 553,000 | 575,000 | 551,000 | 575,000 | 128 | 1,437.50 |
| 2004-03-22 | 552,000 | 562,000 | 548,000 | 560,000 | 108 | 1,400 |
| 2004-03-19 | 552,000 | 554,000 | 546,000 | 553,000 | 89 | 1,382.50 |
| 2004-03-18 | 570,000 | 571,000 | 560,000 | 560,000 | 159 | 1,400 |
| 2004-03-17 | 584,000 | 592,000 | 565,000 | 571,000 | 216 | 1,427.50 |
| 2004-03-16 | 600,000 | 602,000 | 571,000 | 578,000 | 371 | 1,445 |
| 2004-03-15 | 519,000 | 545,000 | 518,000 | 545,000 | 325 | 1,362.50 |
| 2004-03-12 | 495,000 | 515,000 | 495,000 | 503,000 | 147 | 1,257.50 |
| 2004-03-11 | 499,000 | 499,000 | 495,000 | 496,000 | 52 | 1,240 |
| 2004-03-10 | 500,000 | 500,000 | 495,000 | 500,000 | 30 | 1,250 |
| 2004-03-09 | 499,000 | 500,000 | 493,000 | 500,000 | 12 | 1,250 |
| 2004-03-08 | 503,000 | 503,000 | 499,000 | 499,000 | 37 | 1,247.50 |
| 2004-03-05 | 498,000 | 503,000 | 498,000 | 503,000 | 28 | 1,257.50 |
| 2004-03-04 | 500,000 | 507,000 | 497,000 | 505,000 | 139 | 1,262.50 |
| 2004-03-03 | 496,000 | 500,000 | 496,000 | 500,000 | 31 | 1,250 |
| 2004-03-02 | 478,000 | 501,000 | 478,000 | 493,000 | 58 | 1,232.50 |
| 2004-03-01 | 480,000 | 481,000 | 478,000 | 478,000 | 32 | 1,195 |
| 2004-02-27 | 475,000 | 482,000 | 475,000 | 480,000 | 26 | 1,200 |
| 2004-02-26 | 480,000 | 480,000 | 472,000 | 475,000 | 17 | 1,187.50 |
| 2004-02-25 | 485,000 | 485,000 | 480,000 | 481,000 | 25 | 1,202.50 |
| 2004-02-24 | 500,000 | 500,000 | 480,000 | 485,000 | 35 | 1,212.50 |
| 2004-02-23 | 503,000 | 504,000 | 500,000 | 501,000 | 41 | 1,252.50 |
| 2004-02-20 | 503,000 | 503,000 | 500,000 | 502,000 | 48 | 1,255 |
| 2004-02-19 | 504,000 | 505,000 | 501,000 | 502,000 | 55 | 1,255 |
| 2004-02-18 | 502,000 | 505,000 | 500,000 | 503,000 | 96 | 1,257.50 |
| 2004-02-17 | 500,000 | 502,000 | 500,000 | 502,000 | 34 | 1,255 |
| 2004-02-16 | 502,000 | 502,000 | 498,000 | 500,000 | 35 | 1,250 |
| 2004-02-13 | 502,000 | 503,000 | 497,000 | 498,000 | 43 | 1,245 |
| 2004-02-12 | 497,000 | 502,000 | 493,000 | 502,000 | 44 | 1,255 |
| 2004-02-10 | 490,000 | 498,000 | 490,000 | 495,000 | 22 | 1,237.50 |
| 2004-02-09 | 490,000 | 490,000 | 487,000 | 487,000 | 28 | 1,217.50 |
| 2004-02-06 | 495,000 | 495,000 | 487,000 | 487,000 | 44 | 1,217.50 |
| 2004-02-05 | 497,000 | 502,000 | 497,000 | 500,000 | 13 | 1,250 |
| 2004-02-04 | 501,000 | 501,000 | 500,000 | 500,000 | 7 | 1,250 |
| 2004-02-03 | 512,000 | 512,000 | 500,000 | 500,000 | 32 | 1,250 |
| 2004-02-02 | 510,000 | 515,000 | 510,000 | 513,000 | 21 | 1,282.50 |
| 2004-01-30 | 518,000 | 520,000 | 512,000 | 512,000 | 16 | 1,280 |
| 2004-01-29 | 516,000 | 520,000 | 515,000 | 516,000 | 41 | 1,290 |
| 2004-01-28 | 510,000 | 515,000 | 505,000 | 515,000 | 38 | 1,287.50 |
| 2004-01-27 | 500,000 | 502,000 | 500,000 | 501,000 | 31 | 1,252.50 |
| 2004-01-26 | 495,000 | 496,000 | 495,000 | 495,000 | 7 | 1,237.50 |
| 2004-01-23 | 506,000 | 506,000 | 499,000 | 499,000 | 15 | 1,247.50 |
| 2004-01-22 | 500,000 | 508,000 | 495,000 | 503,000 | 36 | 1,257.50 |
| 2004-01-21 | 488,000 | 500,000 | 480,000 | 496,000 | 42 | 1,240 |
| 2004-01-20 | 500,000 | 503,000 | 490,000 | 499,000 | 15 | 1,247.50 |
| 2004-01-19 | 504,000 | 505,000 | 495,000 | 503,000 | 35 | 1,257.50 |
| 2004-01-16 | 495,000 | 500,000 | 493,000 | 499,000 | 34 | 1,247.50 |
| 2004-01-15 | 487,000 | 500,000 | 487,000 | 493,000 | 15 | 1,232.50 |
| 2004-01-14 | 485,000 | 489,000 | 482,000 | 485,000 | 9 | 1,212.50 |
| 2004-01-13 | 508,000 | 508,000 | 490,000 | 495,000 | 53 | 1,237.50 |
| 2004-01-09 | 463,000 | 485,000 | 463,000 | 485,000 | 41 | 1,212.50 |
| 2004-01-08 | 457,000 | 464,000 | 455,000 | 463,000 | 25 | 1,157.50 |
| 2004-01-07 | 455,000 | 455,000 | 451,000 | 452,000 | 11 | 1,130 |
| 2004-01-06 | 465,000 | 465,000 | 455,000 | 455,000 | 17 | 1,137.50 |
| 2004-01-05 | 450,000 | 455,000 | 450,000 | 455,000 | 3 | 1,137.50 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-02-23]1株→2株 [2004-08-26]1株→2株 [2003-08-26]1株→2株
