2224 (株)コモ 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 | 1,490 | 1,497 | 1,490 | 1,497 | 1,800 | 1,497 |
| 2004-12-29 | 1,497 | 1,497 | 1,490 | 1,490 | 5,200 | 1,490 |
| 2004-12-28 | 1,490 | 1,490 | 1,481 | 1,490 | 2,100 | 1,490 |
| 2004-12-27 | 1,485 | 1,490 | 1,480 | 1,490 | 2,700 | 1,490 |
| 2004-12-24 | 1,474 | 1,490 | 1,472 | 1,489 | 7,200 | 1,489 |
| 2004-12-22 | 1,470 | 1,479 | 1,470 | 1,479 | 3,300 | 1,479 |
| 2004-12-21 | 1,470 | 1,480 | 1,460 | 1,475 | 1,800 | 1,475 |
| 2004-12-20 | 1,479 | 1,480 | 1,450 | 1,479 | 19,000 | 1,479 |
| 2004-12-17 | 1,500 | 1,501 | 1,470 | 1,480 | 13,500 | 1,480 |
| 2004-12-16 | 1,490 | 1,490 | 1,484 | 1,488 | 3,100 | 1,488 |
| 2004-12-15 | 1,488 | 1,489 | 1,479 | 1,485 | 11,600 | 1,485 |
| 2004-12-14 | 1,490 | 1,500 | 1,479 | 1,480 | 5,600 | 1,480 |
| 2004-12-13 | 1,499 | 1,499 | 1,480 | 1,491 | 3,300 | 1,491 |
| 2004-12-10 | 1,480 | 1,500 | 1,480 | 1,500 | 4,800 | 1,500 |
| 2004-12-09 | 1,500 | 1,500 | 1,480 | 1,480 | 4,900 | 1,480 |
| 2004-12-08 | 1,500 | 1,510 | 1,490 | 1,500 | 3,100 | 1,500 |
| 2004-12-07 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2004-12-06 | 1,500 | 1,500 | 1,490 | 1,500 | 1,400 | 1,500 |
| 2004-12-03 | 1,500 | 1,500 | 1,490 | 1,500 | 1,300 | 1,500 |
| 2004-12-02 | 1,500 | 1,500 | 1,490 | 1,490 | 1,700 | 1,490 |
| 2004-12-01 | 1,500 | 1,500 | 1,490 | 1,500 | 2,300 | 1,500 |
| 2004-11-30 | 1,500 | 1,510 | 1,480 | 1,500 | 13,100 | 1,500 |
| 2004-11-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,900 | 1,500 |
| 2004-11-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,900 | 1,500 |
| 2004-11-25 | 1,510 | 1,510 | 1,500 | 1,500 | 400 | 1,500 |
| 2004-11-24 | 1,510 | 1,510 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2004-11-22 | 1,500 | 1,500 | 1,490 | 1,500 | 1,700 | 1,500 |
| 2004-11-19 | 1,520 | 1,520 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2004-11-18 | 1,510 | 1,510 | 1,510 | 1,510 | 700 | 1,510 |
| 2004-11-17 | 1,510 | 1,520 | 1,510 | 1,510 | 1,100 | 1,510 |
| 2004-11-16 | 1,500 | 1,510 | 1,500 | 1,500 | 1,800 | 1,500 |
| 2004-11-15 | 1,500 | 1,520 | 1,500 | 1,520 | 3,300 | 1,520 |
| 2004-11-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,800 | 1,500 |
| 2004-11-11 | 1,500 | 1,500 | 1,490 | 1,490 | 6,800 | 1,490 |
| 2004-11-10 | 1,520 | 1,530 | 1,500 | 1,500 | 2,300 | 1,500 |
| 2004-11-09 | 1,500 | 1,520 | 1,500 | 1,520 | 2,200 | 1,520 |
| 2004-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 2004-11-05 | 1,500 | 1,510 | 1,500 | 1,500 | 2,400 | 1,500 |
| 2004-11-04 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-11-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,900 | 1,500 |
| 2004-11-01 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2004-10-29 | 1,500 | 1,510 | 1,500 | 1,500 | 4,400 | 1,500 |
| 2004-10-28 | 1,510 | 1,510 | 1,500 | 1,510 | 600 | 1,510 |
| 2004-10-27 | 1,510 | 1,520 | 1,510 | 1,510 | 900 | 1,510 |
| 2004-10-26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,100 | 1,500 |
| 2004-10-25 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2004-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2004-10-21 | 1,510 | 1,530 | 1,500 | 1,520 | 1,500 | 1,520 |
| 2004-10-20 | 1,520 | 1,530 | 1,510 | 1,510 | 700 | 1,510 |
| 2004-10-19 | 1,500 | 1,520 | 1,500 | 1,520 | 1,600 | 1,520 |
| 2004-10-18 | 1,500 | 1,500 | 1,490 | 1,500 | 800 | 1,500 |
| 2004-10-15 | 1,500 | 1,510 | 1,500 | 1,500 | 2,100 | 1,500 |
| 2004-10-14 | 1,510 | 1,510 | 1,500 | 1,500 | 3,100 | 1,500 |
| 2004-10-13 | 1,510 | 1,520 | 1,510 | 1,510 | 400 | 1,510 |
| 2004-10-12 | 1,510 | 1,530 | 1,510 | 1,530 | 600 | 1,530 |
| 2004-10-08 | 1,540 | 1,540 | 1,520 | 1,520 | 1,700 | 1,520 |
| 2004-10-07 | 1,530 | 1,540 | 1,530 | 1,540 | 1,000 | 1,540 |
| 2004-10-06 | 1,530 | 1,530 | 1,520 | 1,530 | 700 | 1,530 |
| 2004-10-05 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2004-10-04 | 1,500 | 1,520 | 1,500 | 1,510 | 2,900 | 1,510 |
| 2004-10-01 | 1,490 | 1,500 | 1,490 | 1,500 | 500 | 1,500 |
| 2004-09-30 | 1,490 | 1,500 | 1,490 | 1,500 | 1,200 | 1,500 |
| 2004-09-29 | 1,490 | 1,500 | 1,490 | 1,500 | 1,700 | 1,500 |
| 2004-09-28 | 1,500 | 1,500 | 1,490 | 1,490 | 2,300 | 1,490 |
| 2004-09-27 | 1,500 | 1,520 | 1,460 | 1,490 | 9,700 | 1,490 |
| 2004-09-24 | 1,550 | 1,580 | 1,550 | 1,570 | 19,000 | 1,570 |
| 2004-09-22 | 1,570 | 1,570 | 1,540 | 1,560 | 16,100 | 1,560 |
| 2004-09-21 | 1,550 | 1,560 | 1,540 | 1,560 | 5,800 | 1,560 |
| 2004-09-17 | 1,560 | 1,560 | 1,520 | 1,540 | 8,300 | 1,540 |
| 2004-09-16 | 1,560 | 1,570 | 1,560 | 1,560 | 6,200 | 1,560 |
| 2004-09-15 | 1,570 | 1,570 | 1,560 | 1,560 | 2,100 | 1,560 |
| 2004-09-14 | 1,570 | 1,580 | 1,540 | 1,570 | 9,000 | 1,570 |
| 2004-09-13 | 1,570 | 1,580 | 1,560 | 1,570 | 7,100 | 1,570 |
| 2004-09-10 | 1,590 | 1,590 | 1,570 | 1,570 | 3,600 | 1,570 |
| 2004-09-09 | 1,570 | 1,590 | 1,570 | 1,590 | 2,100 | 1,590 |
| 2004-09-08 | 1,560 | 1,580 | 1,560 | 1,580 | 2,200 | 1,580 |
| 2004-09-07 | 1,560 | 1,570 | 1,560 | 1,570 | 1,300 | 1,570 |
| 2004-09-06 | 1,560 | 1,570 | 1,560 | 1,570 | 1,700 | 1,570 |
| 2004-09-03 | 1,560 | 1,570 | 1,560 | 1,570 | 1,200 | 1,570 |
| 2004-09-02 | 1,550 | 1,560 | 1,540 | 1,560 | 2,000 | 1,560 |
| 2004-09-01 | 1,540 | 1,550 | 1,540 | 1,550 | 2,300 | 1,550 |
| 2004-08-31 | 1,550 | 1,550 | 1,540 | 1,540 | 2,100 | 1,540 |
| 2004-08-30 | 1,550 | 1,550 | 1,540 | 1,550 | 6,600 | 1,550 |
| 2004-08-27 | 1,540 | 1,550 | 1,540 | 1,540 | 1,700 | 1,540 |
| 2004-08-26 | 1,530 | 1,540 | 1,530 | 1,540 | 2,400 | 1,540 |
| 2004-08-25 | 1,500 | 1,540 | 1,500 | 1,520 | 5,700 | 1,520 |
| 2004-08-24 | 1,500 | 1,500 | 1,500 | 1,500 | 4,800 | 1,500 |
| 2004-08-23 | 1,510 | 1,510 | 1,500 | 1,500 | 7,500 | 1,500 |
| 2004-08-20 | 1,510 | 1,510 | 1,500 | 1,510 | 3,200 | 1,510 |
| 2004-08-19 | 1,500 | 1,510 | 1,490 | 1,500 | 3,400 | 1,500 |
| 2004-08-18 | 1,500 | 1,500 | 1,480 | 1,490 | 6,400 | 1,490 |
| 2004-08-17 | 1,510 | 1,510 | 1,500 | 1,500 | 6,500 | 1,500 |
| 2004-08-16 | 1,520 | 1,520 | 1,500 | 1,500 | 9,600 | 1,500 |
| 2004-08-13 | 1,520 | 1,530 | 1,500 | 1,510 | 9,400 | 1,510 |
| 2004-08-12 | 1,540 | 1,540 | 1,510 | 1,520 | 7,000 | 1,520 |
| 2004-08-11 | 1,550 | 1,550 | 1,540 | 1,540 | 2,400 | 1,540 |
| 2004-08-10 | 1,550 | 1,550 | 1,530 | 1,550 | 5,000 | 1,550 |
| 2004-08-09 | 1,550 | 1,560 | 1,550 | 1,550 | 4,300 | 1,550 |
| 2004-08-06 | 1,560 | 1,570 | 1,550 | 1,560 | 8,700 | 1,560 |
| 2004-08-05 | 1,590 | 1,590 | 1,570 | 1,580 | 3,600 | 1,580 |
| 2004-08-04 | 1,580 | 1,590 | 1,580 | 1,590 | 1,600 | 1,590 |
| 2004-08-03 | 1,610 | 1,610 | 1,590 | 1,600 | 3,100 | 1,600 |
| 2004-08-02 | 1,600 | 1,620 | 1,590 | 1,600 | 1,600 | 1,600 |
| 2004-07-30 | 1,600 | 1,610 | 1,600 | 1,600 | 300 | 1,600 |
| 2004-07-29 | 1,610 | 1,620 | 1,600 | 1,600 | 1,200 | 1,600 |
| 2004-07-28 | 1,610 | 1,610 | 1,600 | 1,600 | 4,700 | 1,600 |
| 2004-07-27 | 1,600 | 1,610 | 1,600 | 1,610 | 2,900 | 1,610 |
| 2004-07-26 | 1,610 | 1,610 | 1,600 | 1,600 | 4,500 | 1,600 |
| 2004-07-23 | 1,610 | 1,610 | 1,600 | 1,610 | 1,800 | 1,610 |
| 2004-07-22 | 1,600 | 1,610 | 1,600 | 1,610 | 600 | 1,610 |
| 2004-07-21 | 1,600 | 1,610 | 1,600 | 1,610 | 400 | 1,610 |
| 2004-07-20 | 1,600 | 1,600 | 1,590 | 1,600 | 4,300 | 1,600 |
| 2004-07-16 | 1,630 | 1,630 | 1,600 | 1,600 | 5,700 | 1,600 |
| 2004-07-15 | 1,600 | 1,610 | 1,600 | 1,610 | 1,200 | 1,610 |
| 2004-07-14 | 1,600 | 1,620 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2004-07-13 | 1,610 | 1,610 | 1,600 | 1,610 | 4,500 | 1,610 |
| 2004-07-12 | 1,600 | 1,600 | 1,590 | 1,600 | 6,100 | 1,600 |
| 2004-07-09 | 1,590 | 1,610 | 1,590 | 1,600 | 2,300 | 1,600 |
| 2004-07-08 | 1,580 | 1,590 | 1,580 | 1,590 | 200 | 1,590 |
| 2004-07-07 | 1,580 | 1,590 | 1,570 | 1,590 | 6,300 | 1,590 |
| 2004-07-06 | 1,580 | 1,590 | 1,570 | 1,580 | 2,700 | 1,580 |
| 2004-07-05 | 1,570 | 1,580 | 1,570 | 1,570 | 2,700 | 1,570 |
| 2004-07-02 | 1,580 | 1,590 | 1,570 | 1,580 | 3,500 | 1,580 |
| 2004-07-01 | 1,560 | 1,590 | 1,560 | 1,580 | 8,700 | 1,580 |
| 2004-06-30 | 1,570 | 1,580 | 1,570 | 1,580 | 1,400 | 1,580 |
| 2004-06-29 | 1,570 | 1,580 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2004-06-28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,200 | 1,570 |
| 2004-06-25 | 1,560 | 1,570 | 1,560 | 1,560 | 2,500 | 1,560 |
| 2004-06-24 | 1,570 | 1,580 | 1,570 | 1,570 | 1,500 | 1,570 |
| 2004-06-23 | 1,550 | 1,580 | 1,550 | 1,580 | 1,000 | 1,580 |
| 2004-06-22 | 1,570 | 1,570 | 1,550 | 1,560 | 3,400 | 1,560 |
| 2004-06-21 | 1,570 | 1,570 | 1,550 | 1,560 | 3,800 | 1,560 |
| 2004-06-18 | 1,580 | 1,580 | 1,560 | 1,570 | 4,200 | 1,570 |
| 2004-06-17 | 1,550 | 1,590 | 1,550 | 1,580 | 2,600 | 1,580 |
| 2004-06-16 | 1,530 | 1,580 | 1,520 | 1,560 | 4,200 | 1,560 |
| 2004-06-15 | 1,520 | 1,540 | 1,520 | 1,530 | 3,000 | 1,530 |
| 2004-06-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,400 | 1,530 |
| 2004-06-11 | 1,520 | 1,530 | 1,520 | 1,530 | 4,600 | 1,530 |
| 2004-06-10 | 1,520 | 1,520 | 1,500 | 1,510 | 1,700 | 1,510 |
| 2004-06-09 | 1,520 | 1,530 | 1,510 | 1,510 | 2,100 | 1,510 |
| 2004-06-08 | 1,520 | 1,520 | 1,520 | 1,520 | 300 | 1,520 |
| 2004-06-07 | 1,510 | 1,520 | 1,500 | 1,510 | 3,400 | 1,510 |
| 2004-06-04 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 1,510 |
| 2004-06-03 | 1,510 | 1,520 | 1,500 | 1,500 | 800 | 1,500 |
| 2004-06-02 | 1,500 | 1,520 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-06-01 | 1,510 | 1,520 | 1,500 | 1,510 | 800 | 1,510 |
| 2004-05-31 | 1,510 | 1,510 | 1,500 | 1,510 | 1,400 | 1,510 |
| 2004-05-28 | 1,510 | 1,510 | 1,500 | 1,510 | 4,700 | 1,510 |
| 2004-05-27 | 1,500 | 1,510 | 1,490 | 1,500 | 2,000 | 1,500 |
| 2004-05-26 | 1,510 | 1,520 | 1,500 | 1,510 | 800 | 1,510 |
| 2004-05-25 | 1,510 | 1,520 | 1,510 | 1,520 | 400 | 1,520 |
| 2004-05-24 | 1,520 | 1,520 | 1,500 | 1,510 | 500 | 1,510 |
| 2004-05-21 | 1,500 | 1,510 | 1,490 | 1,490 | 1,200 | 1,490 |
| 2004-05-20 | 1,500 | 1,510 | 1,490 | 1,510 | 2,100 | 1,510 |
| 2004-05-19 | 1,490 | 1,510 | 1,490 | 1,510 | 2,800 | 1,510 |
| 2004-05-18 | 1,490 | 1,510 | 1,490 | 1,500 | 3,400 | 1,500 |
| 2004-05-17 | 1,500 | 1,510 | 1,490 | 1,500 | 4,300 | 1,500 |
| 2004-05-14 | 1,500 | 1,510 | 1,500 | 1,500 | 1,200 | 1,500 |
| 2004-05-13 | 1,500 | 1,520 | 1,500 | 1,500 | 4,700 | 1,500 |
| 2004-05-12 | 1,510 | 1,510 | 1,490 | 1,500 | 1,000 | 1,500 |
| 2004-05-11 | 1,500 | 1,500 | 1,490 | 1,500 | 3,600 | 1,500 |
| 2004-05-10 | 1,530 | 1,540 | 1,490 | 1,500 | 8,200 | 1,500 |
| 2004-05-07 | 1,540 | 1,550 | 1,520 | 1,540 | 3,000 | 1,540 |
| 2004-05-06 | 1,530 | 1,550 | 1,520 | 1,550 | 2,200 | 1,550 |
| 2004-04-30 | 1,520 | 1,540 | 1,520 | 1,530 | 1,800 | 1,530 |
| 2004-04-28 | 1,520 | 1,540 | 1,520 | 1,520 | 2,700 | 1,520 |
| 2004-04-27 | 1,500 | 1,510 | 1,500 | 1,510 | 900 | 1,510 |
| 2004-04-26 | 1,500 | 1,500 | 1,490 | 1,500 | 5,200 | 1,500 |
| 2004-04-23 | 1,500 | 1,510 | 1,490 | 1,500 | 1,200 | 1,500 |
| 2004-04-22 | 1,500 | 1,500 | 1,490 | 1,500 | 1,200 | 1,500 |
| 2004-04-21 | 1,510 | 1,510 | 1,500 | 1,500 | 1,600 | 1,500 |
| 2004-04-20 | 1,510 | 1,520 | 1,500 | 1,500 | 3,400 | 1,500 |
| 2004-04-19 | 1,490 | 1,520 | 1,490 | 1,500 | 5,000 | 1,500 |
| 2004-04-16 | 1,490 | 1,500 | 1,490 | 1,490 | 1,500 | 1,490 |
| 2004-04-15 | 1,500 | 1,520 | 1,490 | 1,500 | 1,900 | 1,500 |
| 2004-04-14 | 1,490 | 1,520 | 1,480 | 1,490 | 7,500 | 1,490 |
| 2004-04-13 | 1,490 | 1,500 | 1,480 | 1,490 | 1,100 | 1,490 |
| 2004-04-12 | 1,460 | 1,490 | 1,460 | 1,480 | 2,000 | 1,480 |
| 2004-04-09 | 1,480 | 1,490 | 1,450 | 1,470 | 5,100 | 1,470 |
| 2004-04-08 | 1,510 | 1,510 | 1,490 | 1,490 | 5,300 | 1,490 |
| 2004-04-07 | 1,510 | 1,520 | 1,500 | 1,500 | 5,200 | 1,500 |
| 2004-04-06 | 1,480 | 1,530 | 1,480 | 1,500 | 5,800 | 1,500 |
| 2004-04-05 | 1,480 | 1,490 | 1,470 | 1,480 | 4,200 | 1,480 |
| 2004-04-02 | 1,470 | 1,490 | 1,450 | 1,480 | 4,000 | 1,480 |
| 2004-04-01 | 1,500 | 1,500 | 1,480 | 1,480 | 3,600 | 1,480 |
| 2004-03-31 | 1,510 | 1,520 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2004-03-30 | 1,540 | 1,550 | 1,520 | 1,520 | 1,800 | 1,520 |
| 2004-03-29 | 1,540 | 1,560 | 1,540 | 1,550 | 2,500 | 1,550 |
| 2004-03-26 | 1,590 | 1,600 | 1,540 | 1,550 | 11,100 | 1,550 |
| 2004-03-25 | 1,660 | 1,670 | 1,650 | 1,660 | 8,700 | 1,660 |
| 2004-03-24 | 1,650 | 1,670 | 1,650 | 1,670 | 7,400 | 1,670 |
| 2004-03-23 | 1,630 | 1,650 | 1,630 | 1,650 | 6,400 | 1,650 |
| 2004-03-22 | 1,610 | 1,630 | 1,610 | 1,630 | 3,100 | 1,630 |
| 2004-03-19 | 1,610 | 1,620 | 1,600 | 1,600 | 8,700 | 1,600 |
| 2004-03-18 | 1,600 | 1,610 | 1,590 | 1,610 | 3,300 | 1,610 |
| 2004-03-17 | 1,610 | 1,610 | 1,590 | 1,600 | 6,400 | 1,600 |
| 2004-03-16 | 1,610 | 1,610 | 1,590 | 1,610 | 1,800 | 1,610 |
| 2004-03-15 | 1,590 | 1,610 | 1,590 | 1,600 | 2,800 | 1,600 |
| 2004-03-12 | 1,600 | 1,600 | 1,590 | 1,590 | 2,400 | 1,590 |
| 2004-03-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,400 | 1,600 |
| 2004-03-10 | 1,590 | 1,610 | 1,590 | 1,600 | 8,700 | 1,600 |
| 2004-03-09 | 1,580 | 1,590 | 1,570 | 1,580 | 4,700 | 1,580 |
| 2004-03-08 | 1,570 | 1,600 | 1,570 | 1,580 | 7,200 | 1,580 |
| 2004-03-05 | 1,560 | 1,570 | 1,560 | 1,570 | 4,000 | 1,570 |
| 2004-03-04 | 1,570 | 1,580 | 1,560 | 1,570 | 5,600 | 1,570 |
| 2004-03-03 | 1,550 | 1,580 | 1,550 | 1,570 | 8,200 | 1,570 |
| 2004-03-02 | 1,560 | 1,560 | 1,550 | 1,550 | 2,500 | 1,550 |
| 2004-03-01 | 1,550 | 1,560 | 1,540 | 1,560 | 4,800 | 1,560 |
| 2004-02-27 | 1,540 | 1,550 | 1,530 | 1,540 | 2,500 | 1,540 |
| 2004-02-26 | 1,530 | 1,550 | 1,530 | 1,550 | 5,400 | 1,550 |
| 2004-02-25 | 1,530 | 1,540 | 1,520 | 1,530 | 2,400 | 1,530 |
| 2004-02-24 | 1,530 | 1,540 | 1,530 | 1,530 | 3,700 | 1,530 |
| 2004-02-23 | 1,520 | 1,540 | 1,520 | 1,530 | 2,900 | 1,530 |
| 2004-02-20 | 1,520 | 1,540 | 1,520 | 1,530 | 3,200 | 1,530 |
| 2004-02-19 | 1,520 | 1,530 | 1,520 | 1,530 | 1,800 | 1,530 |
| 2004-02-18 | 1,510 | 1,530 | 1,510 | 1,510 | 3,800 | 1,510 |
| 2004-02-17 | 1,510 | 1,520 | 1,500 | 1,520 | 2,800 | 1,520 |
| 2004-02-16 | 1,510 | 1,520 | 1,510 | 1,520 | 5,100 | 1,520 |
| 2004-02-13 | 1,510 | 1,510 | 1,510 | 1,510 | 600 | 1,510 |
| 2004-02-12 | 1,490 | 1,520 | 1,490 | 1,510 | 3,500 | 1,510 |
| 2004-02-10 | 1,490 | 1,500 | 1,480 | 1,490 | 1,800 | 1,490 |
| 2004-02-09 | 1,480 | 1,490 | 1,480 | 1,480 | 1,600 | 1,480 |
| 2004-02-06 | 1,480 | 1,490 | 1,480 | 1,480 | 1,600 | 1,480 |
| 2004-02-05 | 1,480 | 1,490 | 1,480 | 1,480 | 2,000 | 1,480 |
| 2004-02-04 | 1,480 | 1,490 | 1,480 | 1,490 | 700 | 1,490 |
| 2004-02-03 | 1,480 | 1,500 | 1,470 | 1,480 | 3,000 | 1,480 |
| 2004-02-02 | 1,480 | 1,480 | 1,470 | 1,480 | 1,200 | 1,480 |
| 2004-01-30 | 1,440 | 1,470 | 1,440 | 1,470 | 2,400 | 1,470 |
| 2004-01-29 | 1,450 | 1,450 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2004-01-28 | 1,440 | 1,450 | 1,440 | 1,450 | 500 | 1,450 |
| 2004-01-27 | 1,430 | 1,440 | 1,420 | 1,430 | 1,600 | 1,430 |
| 2004-01-26 | 1,450 | 1,450 | 1,430 | 1,430 | 3,300 | 1,430 |
| 2004-01-23 | 1,440 | 1,440 | 1,430 | 1,440 | 2,700 | 1,440 |
| 2004-01-22 | 1,430 | 1,450 | 1,430 | 1,440 | 2,400 | 1,440 |
| 2004-01-21 | 1,440 | 1,440 | 1,430 | 1,440 | 400 | 1,440 |
| 2004-01-20 | 1,430 | 1,440 | 1,420 | 1,440 | 2,300 | 1,440 |
| 2004-01-19 | 1,450 | 1,450 | 1,440 | 1,440 | 1,100 | 1,440 |
| 2004-01-16 | 1,420 | 1,450 | 1,420 | 1,450 | 5,000 | 1,450 |
| 2004-01-15 | 1,450 | 1,460 | 1,440 | 1,450 | 4,600 | 1,450 |
| 2004-01-14 | 1,450 | 1,450 | 1,430 | 1,440 | 700 | 1,440 |
| 2004-01-13 | 1,420 | 1,440 | 1,410 | 1,430 | 1,900 | 1,430 |
| 2004-01-09 | 1,400 | 1,410 | 1,400 | 1,410 | 3,800 | 1,410 |
| 2004-01-08 | 1,390 | 1,410 | 1,390 | 1,400 | 1,700 | 1,400 |
| 2004-01-07 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 1,400 |
| 2004-01-06 | 1,370 | 1,400 | 1,370 | 1,380 | 2,500 | 1,380 |
| 2004-01-05 | 1,400 | 1,400 | 1,380 | 1,380 | 1,100 | 1,380 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株
