9441 (株)ベルパーク 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 | 80,200 | 80,200 | 80,000 | 80,000 | 14 | 266.67 |
| 2004-12-29 | 80,000 | 81,800 | 79,600 | 79,700 | 28 | 265.67 |
| 2004-12-28 | 78,100 | 80,000 | 78,100 | 79,500 | 65 | 265 |
| 2004-12-27 | 76,200 | 79,700 | 76,200 | 78,000 | 250 | 260 |
| 2004-12-24 | 87,300 | 87,600 | 87,200 | 87,200 | 231 | 290.67 |
| 2004-12-22 | 86,900 | 87,200 | 86,600 | 87,200 | 101 | 290.67 |
| 2004-12-21 | 86,400 | 86,800 | 86,300 | 86,800 | 79 | 289.33 |
| 2004-12-20 | 86,500 | 86,500 | 85,700 | 86,400 | 78 | 288 |
| 2004-12-17 | 85,300 | 85,500 | 85,000 | 85,400 | 52 | 284.67 |
| 2004-12-16 | 85,800 | 85,800 | 85,000 | 85,400 | 50 | 284.67 |
| 2004-12-15 | 85,500 | 85,700 | 84,500 | 85,100 | 101 | 283.67 |
| 2004-12-14 | 85,800 | 85,800 | 85,300 | 85,400 | 51 | 284.67 |
| 2004-12-13 | 83,100 | 85,000 | 83,100 | 84,900 | 67 | 283 |
| 2004-12-10 | 82,000 | 82,900 | 81,800 | 82,900 | 21 | 276.33 |
| 2004-12-09 | 83,400 | 83,400 | 82,000 | 82,000 | 88 | 273.33 |
| 2004-12-08 | 83,500 | 84,000 | 83,300 | 83,300 | 66 | 277.67 |
| 2004-12-07 | 83,500 | 83,800 | 83,300 | 83,800 | 25 | 279.33 |
| 2004-12-06 | 83,500 | 83,500 | 82,900 | 83,500 | 49 | 278.33 |
| 2004-12-03 | 85,600 | 85,600 | 84,000 | 84,000 | 45 | 280 |
| 2004-12-02 | 86,200 | 86,200 | 85,500 | 85,600 | 41 | 285.33 |
| 2004-12-01 | 86,700 | 86,800 | 86,300 | 86,300 | 27 | 287.67 |
| 2004-11-30 | 86,500 | 86,700 | 86,400 | 86,400 | 43 | 288 |
| 2004-11-29 | 86,200 | 86,900 | 86,200 | 86,300 | 16 | 287.67 |
| 2004-11-26 | 84,000 | 86,200 | 84,000 | 86,100 | 75 | 287 |
| 2004-11-25 | 83,500 | 83,500 | 83,300 | 83,500 | 24 | 278.33 |
| 2004-11-24 | 83,000 | 83,500 | 82,700 | 83,400 | 44 | 278 |
| 2004-11-22 | 82,000 | 82,700 | 81,800 | 82,700 | 26 | 275.67 |
| 2004-11-19 | 82,500 | 82,500 | 82,000 | 82,000 | 16 | 273.33 |
| 2004-11-18 | 82,500 | 83,100 | 82,000 | 82,500 | 28 | 275 |
| 2004-11-17 | 83,200 | 83,500 | 82,500 | 82,500 | 28 | 275 |
| 2004-11-16 | 82,900 | 82,900 | 82,100 | 82,700 | 47 | 275.67 |
| 2004-11-15 | 80,500 | 82,900 | 80,100 | 82,000 | 40 | 273.33 |
| 2004-11-12 | 80,000 | 80,400 | 80,000 | 80,200 | 8 | 267.33 |
| 2004-11-11 | 79,900 | 80,000 | 79,500 | 79,600 | 53 | 265.33 |
| 2004-11-10 | 80,600 | 80,600 | 79,500 | 80,000 | 41 | 266.67 |
| 2004-11-09 | 80,500 | 80,600 | 79,800 | 80,600 | 88 | 268.67 |
| 2004-11-08 | 80,500 | 80,900 | 80,500 | 80,500 | 38 | 268.33 |
| 2004-11-05 | 81,000 | 81,000 | 80,100 | 80,500 | 47 | 268.33 |
| 2004-11-04 | 81,500 | 81,500 | 80,500 | 80,500 | 57 | 268.33 |
| 2004-11-02 | 81,500 | 81,500 | 81,000 | 81,000 | 48 | 270 |
| 2004-11-01 | 82,100 | 82,100 | 81,000 | 81,500 | 52 | 271.67 |
| 2004-10-29 | 82,700 | 82,800 | 82,100 | 82,100 | 35 | 273.67 |
| 2004-10-28 | 82,500 | 82,600 | 82,500 | 82,600 | 8 | 275.33 |
| 2004-10-27 | 81,000 | 82,500 | 79,700 | 82,500 | 76 | 275 |
| 2004-10-26 | 82,100 | 82,500 | 80,600 | 80,600 | 30 | 268.67 |
| 2004-10-25 | 83,000 | 83,000 | 82,000 | 82,000 | 21 | 273.33 |
| 2004-10-22 | 83,000 | 84,000 | 82,000 | 82,500 | 23 | 275 |
| 2004-10-21 | 84,100 | 84,200 | 82,000 | 84,000 | 35 | 280 |
| 2004-10-20 | 86,000 | 86,100 | 84,000 | 84,100 | 23 | 280.33 |
| 2004-10-19 | 87,000 | 87,000 | 86,000 | 86,000 | 17 | 286.67 |
| 2004-10-18 | 87,000 | 88,000 | 87,000 | 87,000 | 9 | 290 |
| 2004-10-15 | 88,000 | 88,000 | 87,000 | 87,000 | 17 | 290 |
| 2004-10-14 | 88,000 | 88,000 | 87,900 | 88,000 | 13 | 293.33 |
| 2004-10-13 | 89,800 | 89,900 | 88,000 | 88,000 | 34 | 293.33 |
| 2004-10-12 | 90,000 | 90,300 | 90,000 | 90,000 | 18 | 300 |
| 2004-10-08 | 88,600 | 90,000 | 88,600 | 90,000 | 36 | 300 |
| 2004-10-07 | 86,500 | 88,500 | 86,000 | 88,500 | 17 | 295 |
| 2004-10-06 | 85,000 | 86,000 | 85,000 | 85,700 | 15 | 285.67 |
| 2004-10-05 | 85,000 | 86,000 | 85,000 | 85,000 | 26 | 283.33 |
| 2004-10-04 | 85,100 | 85,100 | 84,500 | 85,000 | 23 | 283.33 |
| 2004-10-01 | 84,000 | 84,500 | 83,500 | 84,500 | 19 | 281.67 |
| 2004-09-30 | 83,300 | 84,000 | 83,000 | 83,500 | 27 | 278.33 |
| 2004-09-29 | 83,000 | 83,000 | 82,500 | 83,000 | 26 | 276.67 |
| 2004-09-28 | 84,000 | 84,000 | 82,000 | 83,000 | 33 | 276.67 |
| 2004-09-27 | 85,000 | 85,000 | 82,000 | 84,000 | 36 | 280 |
| 2004-09-24 | 84,000 | 84,900 | 84,000 | 84,000 | 43 | 280 |
| 2004-09-22 | 86,500 | 86,500 | 82,800 | 84,100 | 48 | 280.33 |
| 2004-09-21 | 87,600 | 87,600 | 86,500 | 86,500 | 44 | 288.33 |
| 2004-09-17 | 87,600 | 87,600 | 87,500 | 87,600 | 8 | 292 |
| 2004-09-16 | 91,000 | 91,000 | 87,500 | 87,500 | 34 | 291.67 |
| 2004-09-15 | 89,000 | 91,000 | 89,000 | 91,000 | 68 | 303.33 |
| 2004-09-14 | 89,100 | 89,500 | 89,000 | 89,000 | 23 | 296.67 |
| 2004-09-13 | 89,900 | 90,000 | 89,000 | 89,000 | 28 | 296.67 |
| 2004-09-10 | 90,000 | 90,000 | 88,000 | 89,900 | 57 | 299.67 |
| 2004-09-09 | 91,000 | 91,000 | 89,300 | 89,300 | 19 | 297.67 |
| 2004-09-08 | 90,000 | 90,000 | 88,000 | 90,000 | 71 | 300 |
| 2004-09-07 | 90,000 | 92,000 | 90,000 | 90,000 | 83 | 300 |
| 2004-09-06 | 85,100 | 92,000 | 85,100 | 90,000 | 166 | 300 |
| 2004-09-03 | 85,600 | 86,000 | 84,800 | 85,100 | 94 | 283.67 |
| 2004-09-02 | 85,400 | 85,500 | 85,300 | 85,500 | 18 | 285 |
| 2004-09-01 | 85,000 | 85,300 | 85,000 | 85,300 | 38 | 284.33 |
| 2004-08-31 | 81,400 | 83,000 | 81,400 | 82,800 | 71 | 276 |
| 2004-08-30 | 83,000 | 83,000 | 81,000 | 81,500 | 67 | 271.67 |
| 2004-08-27 | 84,000 | 84,000 | 80,100 | 83,000 | 84 | 276.67 |
| 2004-08-26 | 86,400 | 86,500 | 84,000 | 84,000 | 78 | 280 |
| 2004-08-25 | 90,000 | 90,000 | 86,300 | 86,300 | 47 | 287.67 |
| 2004-08-24 | 91,500 | 91,500 | 90,000 | 90,000 | 29 | 300 |
| 2004-08-23 | 91,000 | 92,000 | 90,000 | 91,500 | 44 | 305 |
| 2004-08-20 | 89,000 | 91,500 | 89,000 | 91,000 | 84 | 303.33 |
| 2004-08-19 | 87,000 | 89,000 | 87,000 | 89,000 | 36 | 296.67 |
| 2004-08-18 | 88,000 | 89,000 | 86,700 | 87,000 | 29 | 290 |
| 2004-08-17 | 88,000 | 88,200 | 87,000 | 88,000 | 32 | 293.33 |
| 2004-08-16 | 86,100 | 86,500 | 84,000 | 84,000 | 37 | 280 |
| 2004-08-13 | 87,500 | 88,000 | 86,000 | 86,000 | 51 | 286.67 |
| 2004-08-12 | 84,900 | 87,500 | 84,900 | 87,500 | 48 | 291.67 |
| 2004-08-11 | 79,900 | 84,900 | 79,900 | 84,900 | 58 | 283 |
| 2004-08-10 | 78,200 | 79,000 | 78,200 | 79,000 | 8 | 263.33 |
| 2004-08-09 | 78,500 | 79,100 | 78,200 | 78,200 | 20 | 260.67 |
| 2004-08-06 | 79,000 | 79,000 | 78,000 | 79,000 | 23 | 263.33 |
| 2004-08-05 | 78,000 | 79,800 | 78,000 | 79,000 | 20 | 263.33 |
| 2004-08-04 | 78,000 | 78,000 | 75,000 | 76,000 | 62 | 253.33 |
| 2004-08-03 | 81,000 | 81,000 | 79,000 | 80,000 | 61 | 266.67 |
| 2004-08-02 | 82,500 | 84,000 | 80,500 | 81,000 | 53 | 270 |
| 2004-07-30 | 82,000 | 83,500 | 81,000 | 83,000 | 89 | 276.67 |
| 2004-07-29 | 84,500 | 84,500 | 82,000 | 82,000 | 57 | 273.33 |
| 2004-07-28 | 83,400 | 84,500 | 83,400 | 84,500 | 51 | 281.67 |
| 2004-07-27 | 87,000 | 87,000 | 83,000 | 83,000 | 90 | 276.67 |
| 2004-07-26 | 89,400 | 89,400 | 87,000 | 87,000 | 53 | 290 |
| 2004-07-23 | 88,500 | 89,500 | 88,500 | 89,400 | 23 | 298 |
| 2004-07-22 | 89,200 | 89,400 | 88,900 | 88,900 | 16 | 296.33 |
| 2004-07-21 | 89,000 | 89,200 | 88,800 | 88,800 | 29 | 296 |
| 2004-07-20 | 89,500 | 89,500 | 88,900 | 88,900 | 28 | 296.33 |
| 2004-07-16 | 88,100 | 89,700 | 87,800 | 89,000 | 56 | 296.67 |
| 2004-07-15 | 90,300 | 90,300 | 88,000 | 88,100 | 91 | 293.67 |
| 2004-07-14 | 92,200 | 92,200 | 90,000 | 90,200 | 52 | 300.67 |
| 2004-07-13 | 92,400 | 92,400 | 91,200 | 92,100 | 29 | 307 |
| 2004-07-12 | 90,400 | 92,300 | 90,100 | 92,300 | 39 | 307.67 |
| 2004-07-09 | 90,400 | 90,400 | 90,000 | 90,400 | 42 | 301.33 |
| 2004-07-08 | 90,700 | 90,800 | 90,000 | 90,500 | 63 | 301.67 |
| 2004-07-07 | 91,400 | 91,400 | 90,500 | 90,700 | 86 | 302.33 |
| 2004-07-06 | 92,000 | 92,000 | 91,300 | 91,400 | 60 | 304.67 |
| 2004-07-05 | 91,300 | 92,900 | 91,300 | 92,300 | 83 | 307.67 |
| 2004-07-02 | 92,000 | 92,000 | 91,200 | 91,200 | 140 | 304 |
| 2004-07-01 | 93,400 | 93,400 | 92,400 | 93,100 | 43 | 310.33 |
| 2004-06-30 | 93,600 | 94,000 | 92,300 | 93,100 | 165 | 310.33 |
| 2004-06-29 | 93,500 | 96,000 | 93,000 | 93,200 | 129 | 310.67 |
| 2004-06-28 | 92,800 | 92,900 | 92,000 | 92,900 | 68 | 309.67 |
| 2004-06-25 | 93,000 | 93,000 | 91,700 | 92,800 | 59 | 309.33 |
| 2004-06-24 | 93,000 | 93,500 | 92,800 | 93,000 | 41 | 310 |
| 2004-06-23 | 94,000 | 94,000 | 92,800 | 92,900 | 69 | 309.67 |
| 2004-06-22 | 95,000 | 95,000 | 93,900 | 93,900 | 22 | 313 |
| 2004-06-21 | 95,500 | 95,500 | 93,700 | 95,000 | 70 | 316.67 |
| 2004-06-18 | 97,800 | 99,000 | 95,200 | 95,400 | 86 | 318 |
| 2004-06-17 | 99,600 | 99,600 | 92,600 | 97,600 | 248 | 325.33 |
| 2004-06-16 | 102,000 | 105,000 | 99,000 | 99,500 | 312 | 331.67 |
| 2004-06-15 | 97,000 | 106,000 | 96,900 | 104,000 | 574 | 346.67 |
| 2004-06-14 | 95,000 | 97,300 | 95,000 | 96,400 | 117 | 321.33 |
| 2004-06-11 | 94,300 | 95,000 | 92,800 | 93,600 | 199 | 312 |
| 2004-06-10 | 92,000 | 94,200 | 91,800 | 93,400 | 166 | 311.33 |
| 2004-06-09 | 91,000 | 94,000 | 90,400 | 91,800 | 158 | 306 |
| 2004-06-08 | 91,500 | 92,000 | 90,300 | 91,000 | 81 | 303.33 |
| 2004-06-07 | 91,500 | 91,500 | 91,400 | 91,500 | 44 | 305 |
| 2004-06-04 | 92,500 | 92,500 | 91,200 | 91,200 | 32 | 304 |
| 2004-06-03 | 93,500 | 93,500 | 92,500 | 92,500 | 50 | 308.33 |
| 2004-06-02 | 93,100 | 94,000 | 93,100 | 93,400 | 29 | 311.33 |
| 2004-06-01 | 92,000 | 92,700 | 92,000 | 92,500 | 47 | 308.33 |
| 2004-05-31 | 91,300 | 91,600 | 91,300 | 91,600 | 27 | 305.33 |
| 2004-05-28 | 94,000 | 94,100 | 91,200 | 91,200 | 44 | 304 |
| 2004-05-27 | 94,700 | 95,000 | 94,000 | 94,000 | 30 | 313.33 |
| 2004-05-26 | 95,000 | 96,000 | 94,100 | 94,600 | 53 | 315.33 |
| 2004-05-25 | 97,000 | 98,000 | 94,500 | 94,700 | 88 | 315.67 |
| 2004-05-24 | 96,300 | 98,000 | 95,100 | 96,000 | 69 | 320 |
| 2004-05-21 | 97,000 | 98,300 | 94,100 | 96,200 | 70 | 320.67 |
| 2004-05-20 | 99,000 | 99,000 | 97,800 | 98,300 | 30 | 327.67 |
| 2004-05-19 | 93,100 | 99,900 | 93,100 | 98,500 | 15 | 328.33 |
| 2004-05-18 | 87,000 | 93,000 | 87,000 | 93,000 | 64 | 310 |
| 2004-05-17 | 97,000 | 97,000 | 87,000 | 87,300 | 96 | 291 |
| 2004-05-14 | 101,000 | 101,000 | 97,000 | 97,000 | 100 | 323.33 |
| 2004-05-13 | 100,000 | 101,000 | 100,000 | 100,000 | 60 | 333.33 |
| 2004-05-12 | 100,000 | 104,000 | 100,000 | 103,000 | 74 | 343.33 |
| 2004-05-11 | 97,000 | 100,000 | 97,000 | 100,000 | 163 | 333.33 |
| 2004-05-10 | 111,000 | 111,000 | 99,000 | 100,000 | 139 | 333.33 |
| 2004-05-07 | 108,000 | 111,000 | 106,000 | 111,000 | 132 | 370 |
| 2004-05-06 | 115,000 | 115,000 | 107,000 | 109,000 | 212 | 363.33 |
| 2004-04-30 | 115,000 | 115,000 | 113,000 | 114,000 | 41 | 380 |
| 2004-04-28 | 115,000 | 116,000 | 113,000 | 115,000 | 65 | 383.33 |
| 2004-04-27 | 113,000 | 116,000 | 108,000 | 116,000 | 200 | 386.67 |
| 2004-04-26 | 115,000 | 115,000 | 111,000 | 113,000 | 142 | 376.67 |
| 2004-04-23 | 117,000 | 117,000 | 114,000 | 116,000 | 119 | 386.67 |
| 2004-04-22 | 119,000 | 119,000 | 114,000 | 117,000 | 184 | 390 |
| 2004-04-21 | 120,000 | 120,000 | 117,000 | 119,000 | 56 | 396.67 |
| 2004-04-20 | 116,000 | 121,000 | 116,000 | 120,000 | 174 | 400 |
| 2004-04-19 | 119,000 | 119,000 | 114,000 | 116,000 | 132 | 386.67 |
| 2004-04-16 | 122,000 | 122,000 | 118,000 | 119,000 | 93 | 396.67 |
| 2004-04-15 | 124,000 | 124,000 | 117,000 | 122,000 | 178 | 406.67 |
| 2004-04-14 | 126,000 | 126,000 | 122,000 | 124,000 | 163 | 413.33 |
| 2004-04-13 | 125,000 | 130,000 | 124,000 | 125,000 | 280 | 416.67 |
| 2004-04-12 | 119,000 | 126,000 | 119,000 | 125,000 | 186 | 416.67 |
| 2004-04-09 | 123,000 | 123,000 | 118,000 | 119,000 | 130 | 396.67 |
| 2004-04-08 | 125,000 | 126,000 | 117,000 | 126,000 | 386 | 420 |
| 2004-04-07 | 130,000 | 130,000 | 126,000 | 127,000 | 253 | 423.33 |
| 2004-04-06 | 143,000 | 143,000 | 130,000 | 135,000 | 1,392 | 450 |
| 2004-04-05 | 110,000 | 129,000 | 110,000 | 129,000 | 879 | 430 |
| 2004-04-02 | 114,000 | 115,000 | 108,000 | 109,000 | 386 | 363.33 |
| 2004-04-01 | 105,000 | 116,000 | 102,000 | 114,000 | 643 | 380 |
| 2004-03-31 | 99,800 | 106,000 | 99,000 | 105,000 | 352 | 350 |
| 2004-03-30 | 100,000 | 100,000 | 98,200 | 99,800 | 158 | 332.67 |
| 2004-03-29 | 101,000 | 101,000 | 100,000 | 100,000 | 99 | 333.33 |
| 2004-03-26 | 105,000 | 105,000 | 100,000 | 101,000 | 139 | 336.67 |
| 2004-03-25 | 100,000 | 103,000 | 100,000 | 101,000 | 90 | 336.67 |
| 2004-03-24 | 100,000 | 102,000 | 99,600 | 100,000 | 83 | 333.33 |
| 2004-03-23 | 101,000 | 101,000 | 99,800 | 99,800 | 112 | 332.67 |
| 2004-03-22 | 103,000 | 103,000 | 101,000 | 102,000 | 65 | 340 |
| 2004-03-19 | 101,000 | 102,000 | 101,000 | 102,000 | 65 | 340 |
| 2004-03-18 | 106,000 | 106,000 | 102,000 | 102,000 | 127 | 340 |
| 2004-03-17 | 108,000 | 108,000 | 101,000 | 106,000 | 165 | 353.33 |
| 2004-03-16 | 106,000 | 109,000 | 106,000 | 108,000 | 181 | 360 |
| 2004-03-15 | 107,000 | 108,000 | 104,000 | 106,000 | 201 | 353.33 |
| 2004-03-12 | 107,000 | 108,000 | 103,000 | 103,000 | 95 | 343.33 |
| 2004-03-11 | 110,000 | 113,000 | 106,000 | 108,000 | 368 | 360 |
| 2004-03-10 | 99,900 | 110,000 | 99,700 | 110,000 | 544 | 366.67 |
| 2004-03-09 | 99,200 | 100,000 | 99,100 | 99,300 | 86 | 331 |
| 2004-03-08 | 99,400 | 100,000 | 99,000 | 99,000 | 176 | 330 |
| 2004-03-05 | 99,700 | 99,900 | 98,500 | 99,400 | 116 | 331.33 |
| 2004-03-04 | 99,200 | 100,000 | 98,600 | 98,800 | 171 | 329.33 |
| 2004-03-03 | 99,900 | 99,900 | 98,600 | 98,600 | 69 | 328.67 |
| 2004-03-02 | 99,700 | 101,000 | 98,200 | 99,200 | 298 | 330.67 |
| 2004-03-01 | 94,300 | 99,800 | 94,100 | 98,700 | 332 | 329 |
| 2004-02-27 | 90,900 | 93,900 | 90,300 | 93,700 | 278 | 312.33 |
| 2004-02-26 | 94,500 | 94,500 | 90,900 | 91,900 | 308 | 306.33 |
| 2004-02-25 | 96,000 | 97,000 | 91,700 | 94,500 | 313 | 315 |
| 2004-02-24 | 100,000 | 101,000 | 98,300 | 98,500 | 183 | 328.33 |
| 2004-02-23 | 105,000 | 106,000 | 98,300 | 101,000 | 580 | 336.67 |
| 2004-02-20 | 109,000 | 110,000 | 105,000 | 105,000 | 668 | 350 |
| 2004-02-19 | 133,000 | 133,000 | 125,000 | 125,000 | 51 | 416.67 |
| 2004-02-18 | 128,000 | 136,000 | 128,000 | 131,000 | 98 | 436.67 |
| 2004-02-17 | 128,000 | 128,000 | 124,000 | 125,000 | 34 | 416.67 |
| 2004-02-16 | 130,000 | 130,000 | 128,000 | 129,000 | 54 | 430 |
| 2004-02-13 | 136,000 | 136,000 | 131,000 | 132,000 | 75 | 440 |
| 2004-02-12 | 142,000 | 142,000 | 129,000 | 137,000 | 132 | 456.67 |
| 2004-02-10 | 151,000 | 153,000 | 139,000 | 145,000 | 99 | 483.33 |
| 2004-02-09 | 138,000 | 158,000 | 138,000 | 150,000 | 258 | 500 |
| 2004-02-06 | 125,000 | 138,000 | 124,000 | 138,000 | 59 | 460 |
| 2004-02-05 | 120,000 | 127,000 | 115,000 | 125,000 | 83 | 416.67 |
| 2004-02-04 | 125,000 | 125,000 | 120,000 | 121,000 | 41 | 403.33 |
| 2004-02-03 | 128,000 | 128,000 | 124,000 | 126,000 | 60 | 420 |
| 2004-02-02 | 135,000 | 136,000 | 123,000 | 129,000 | 101 | 430 |
| 2004-01-30 | 141,000 | 141,000 | 130,000 | 137,000 | 99 | 456.67 |
| 2004-01-29 | 147,000 | 147,000 | 139,000 | 142,000 | 42 | 473.33 |
| 2004-01-28 | 147,000 | 149,000 | 145,000 | 147,000 | 70 | 490 |
| 2004-01-27 | 149,000 | 158,000 | 146,000 | 154,000 | 111 | 513.33 |
| 2004-01-26 | 154,000 | 154,000 | 144,000 | 146,000 | 90 | 486.67 |
| 2004-01-23 | 150,000 | 156,000 | 150,000 | 154,000 | 86 | 513.33 |
| 2004-01-22 | 155,000 | 157,000 | 145,000 | 152,000 | 275 | 506.67 |
| 2004-01-21 | 165,000 | 167,000 | 160,000 | 161,000 | 130 | 536.67 |
| 2004-01-20 | 173,000 | 180,000 | 170,000 | 171,000 | 609 | 570 |
| 2004-01-19 | 145,000 | 161,000 | 145,000 | 161,000 | 367 | 536.67 |
| 2004-01-16 | 150,000 | 150,000 | 140,000 | 141,000 | 114 | 470 |
| 2004-01-15 | 159,000 | 159,000 | 145,000 | 148,000 | 335 | 493.33 |
| 2004-01-14 | 149,000 | 165,000 | 142,000 | 160,000 | 1,162 | 533.33 |
| 2004-01-13 | 130,000 | 145,000 | 127,000 | 145,000 | 435 | 483.33 |
| 2004-01-09 | 114,000 | 125,000 | 114,000 | 125,000 | 178 | 416.67 |
| 2004-01-08 | 114,000 | 117,000 | 112,000 | 112,000 | 97 | 373.33 |
| 2004-01-07 | 110,000 | 114,000 | 108,000 | 114,000 | 25 | 380 |
| 2004-01-06 | 113,000 | 115,000 | 110,000 | 111,000 | 28 | 370 |
| 2004-01-05 | 110,000 | 115,000 | 108,000 | 112,000 | 36 | 373.33 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株
