2303 (株)ドーン 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 | 198,000 | 204,000 | 197,000 | 202,000 | 44 | 505 |
| 2004-12-29 | 200,000 | 204,000 | 196,000 | 200,000 | 53 | 500 |
| 2004-12-28 | 196,000 | 199,000 | 194,000 | 196,000 | 48 | 490 |
| 2004-12-27 | 196,000 | 196,000 | 190,000 | 195,000 | 68 | 487.50 |
| 2004-12-24 | 188,000 | 193,000 | 185,000 | 193,000 | 76 | 482.50 |
| 2004-12-22 | 182,000 | 187,000 | 181,000 | 187,000 | 53 | 467.50 |
| 2004-12-21 | 180,000 | 181,000 | 175,000 | 180,000 | 112 | 450 |
| 2004-12-20 | 183,000 | 183,000 | 180,000 | 180,000 | 39 | 450 |
| 2004-12-17 | 178,000 | 183,000 | 178,000 | 182,000 | 42 | 455 |
| 2004-12-16 | 184,000 | 185,000 | 179,000 | 185,000 | 49 | 462.50 |
| 2004-12-15 | 188,000 | 188,000 | 182,000 | 186,000 | 46 | 465 |
| 2004-12-14 | 191,000 | 191,000 | 188,000 | 189,000 | 19 | 472.50 |
| 2004-12-13 | 190,000 | 192,000 | 190,000 | 191,000 | 18 | 477.50 |
| 2004-12-10 | 191,000 | 192,000 | 190,000 | 192,000 | 22 | 480 |
| 2004-12-09 | 194,000 | 194,000 | 191,000 | 191,000 | 13 | 477.50 |
| 2004-12-08 | 194,000 | 195,000 | 192,000 | 194,000 | 15 | 485 |
| 2004-12-07 | 195,000 | 196,000 | 193,000 | 196,000 | 13 | 490 |
| 2004-12-06 | 198,000 | 198,000 | 193,000 | 193,000 | 53 | 482.50 |
| 2004-12-03 | 194,000 | 198,000 | 193,000 | 198,000 | 4 | 495 |
| 2004-12-02 | 191,000 | 195,000 | 190,000 | 195,000 | 20 | 487.50 |
| 2004-12-01 | 196,000 | 196,000 | 192,000 | 194,000 | 30 | 485 |
| 2004-11-30 | 194,000 | 197,000 | 194,000 | 197,000 | 5 | 492.50 |
| 2004-11-29 | 198,000 | 198,000 | 193,000 | 193,000 | 17 | 482.50 |
| 2004-11-26 | 201,000 | 201,000 | 196,000 | 198,000 | 33 | 495 |
| 2004-11-25 | 201,000 | 202,000 | 196,000 | 196,000 | 16 | 490 |
| 2004-11-24 | 199,000 | 201,000 | 198,000 | 198,000 | 15 | 495 |
| 2004-11-22 | 210,000 | 210,000 | 201,000 | 201,000 | 18 | 502.50 |
| 2004-11-19 | 213,000 | 213,000 | 205,000 | 213,000 | 9 | 532.50 |
| 2004-11-18 | 210,000 | 213,000 | 205,000 | 211,000 | 29 | 527.50 |
| 2004-11-17 | 204,000 | 217,000 | 204,000 | 206,000 | 37 | 515 |
| 2004-11-16 | 210,000 | 215,000 | 204,000 | 208,000 | 52 | 520 |
| 2004-11-15 | 199,000 | 210,000 | 199,000 | 205,000 | 61 | 512.50 |
| 2004-11-12 | 193,000 | 198,000 | 193,000 | 193,000 | 33 | 482.50 |
| 2004-11-11 | 192,000 | 193,000 | 191,000 | 191,000 | 20 | 477.50 |
| 2004-11-10 | 194,000 | 195,000 | 193,000 | 195,000 | 23 | 487.50 |
| 2004-11-09 | 197,000 | 197,000 | 190,000 | 196,000 | 6 | 490 |
| 2004-11-08 | 194,000 | 194,000 | 189,000 | 194,000 | 27 | 485 |
| 2004-11-05 | 192,000 | 193,000 | 188,000 | 193,000 | 30 | 482.50 |
| 2004-11-04 | 190,000 | 195,000 | 190,000 | 192,000 | 15 | 480 |
| 2004-11-02 | 191,000 | 193,000 | 188,000 | 189,000 | 26 | 472.50 |
| 2004-11-01 | 194,000 | 194,000 | 191,000 | 191,000 | 40 | 477.50 |
| 2004-10-29 | 197,000 | 198,000 | 193,000 | 198,000 | 12 | 495 |
| 2004-10-28 | 196,000 | 198,000 | 194,000 | 198,000 | 6 | 495 |
| 2004-10-27 | 200,000 | 200,000 | 196,000 | 196,000 | 19 | 490 |
| 2004-10-26 | 199,000 | 201,000 | 196,000 | 198,000 | 24 | 495 |
| 2004-10-25 | 200,000 | 201,000 | 199,000 | 200,000 | 11 | 500 |
| 2004-10-22 | 198,000 | 201,000 | 198,000 | 200,000 | 23 | 500 |
| 2004-10-21 | 201,000 | 201,000 | 199,000 | 199,000 | 20 | 497.50 |
| 2004-10-20 | 204,000 | 204,000 | 200,000 | 200,000 | 37 | 500 |
| 2004-10-19 | 206,000 | 212,000 | 200,000 | 201,000 | 25 | 502.50 |
| 2004-10-18 | 201,000 | 206,000 | 198,000 | 206,000 | 24 | 515 |
| 2004-10-15 | 201,000 | 208,000 | 201,000 | 208,000 | 10 | 520 |
| 2004-10-14 | 205,000 | 208,000 | 201,000 | 208,000 | 39 | 520 |
| 2004-10-13 | 210,000 | 211,000 | 208,000 | 210,000 | 17 | 525 |
| 2004-10-12 | 209,000 | 215,000 | 209,000 | 214,000 | 28 | 535 |
| 2004-10-08 | 212,000 | 212,000 | 208,000 | 211,000 | 23 | 527.50 |
| 2004-10-07 | 218,000 | 218,000 | 214,000 | 214,000 | 15 | 535 |
| 2004-10-06 | 216,000 | 217,000 | 215,000 | 216,000 | 8 | 540 |
| 2004-10-05 | 224,000 | 224,000 | 215,000 | 216,000 | 29 | 540 |
| 2004-10-04 | 220,000 | 222,000 | 219,000 | 220,000 | 20 | 550 |
| 2004-10-01 | 211,000 | 217,000 | 209,000 | 214,000 | 32 | 535 |
| 2004-09-30 | 200,000 | 215,000 | 200,000 | 215,000 | 59 | 537.50 |
| 2004-09-29 | 209,000 | 209,000 | 195,000 | 200,000 | 74 | 500 |
| 2004-09-28 | 218,000 | 218,000 | 203,000 | 213,000 | 44 | 532.50 |
| 2004-09-27 | 218,000 | 227,000 | 201,000 | 227,000 | 37 | 567.50 |
| 2004-09-24 | 216,000 | 220,000 | 215,000 | 220,000 | 11 | 550 |
| 2004-09-22 | 229,000 | 229,000 | 214,000 | 214,000 | 12 | 535 |
| 2004-09-21 | 230,000 | 231,000 | 230,000 | 230,000 | 5 | 575 |
| 2004-09-17 | 233,000 | 235,000 | 231,000 | 231,000 | 11 | 577.50 |
| 2004-09-16 | 234,000 | 234,000 | 231,000 | 234,000 | 12 | 585 |
| 2004-09-15 | 233,000 | 235,000 | 230,000 | 233,000 | 23 | 582.50 |
| 2004-09-14 | 245,000 | 245,000 | 232,000 | 232,000 | 13 | 580 |
| 2004-09-13 | 241,000 | 243,000 | 240,000 | 240,000 | 5 | 600 |
| 2004-09-10 | 241,000 | 241,000 | 236,000 | 238,000 | 6 | 595 |
| 2004-09-09 | 245,000 | 245,000 | 239,000 | 241,000 | 12 | 602.50 |
| 2004-09-08 | 240,000 | 244,000 | 238,000 | 242,000 | 12 | 605 |
| 2004-09-07 | 247,000 | 247,000 | 240,000 | 240,000 | 3 | 600 |
| 2004-09-06 | 249,000 | 250,000 | 245,000 | 250,000 | 8 | 625 |
| 2004-09-03 | 252,000 | 252,000 | 250,000 | 250,000 | 13 | 625 |
| 2004-09-02 | 257,000 | 257,000 | 249,000 | 250,000 | 22 | 625 |
| 2004-09-01 | 249,000 | 253,000 | 249,000 | 250,000 | 25 | 625 |
| 2004-08-31 | 247,000 | 249,000 | 245,000 | 248,000 | 10 | 620 |
| 2004-08-30 | 249,000 | 250,000 | 246,000 | 249,000 | 22 | 622.50 |
| 2004-08-27 | 241,000 | 245,000 | 241,000 | 245,000 | 3 | 612.50 |
| 2004-08-26 | 242,000 | 243,000 | 240,000 | 240,000 | 10 | 600 |
| 2004-08-25 | 249,000 | 249,000 | 235,000 | 235,000 | 8 | 587.50 |
| 2004-08-24 | 242,000 | 249,000 | 236,000 | 249,000 | 9 | 622.50 |
| 2004-08-23 | 250,000 | 251,000 | 250,000 | 251,000 | 5 | 627.50 |
| 2004-08-20 | 245,000 | 245,000 | 238,000 | 244,000 | 8 | 610 |
| 2004-08-19 | 240,000 | 245,000 | 239,000 | 245,000 | 5 | 612.50 |
| 2004-08-18 | 246,000 | 246,000 | 240,000 | 240,000 | 4 | 600 |
| 2004-08-17 | 260,000 | 260,000 | 242,000 | 250,000 | 45 | 625 |
| 2004-08-16 | 238,000 | 240,000 | 237,000 | 240,000 | 9 | 600 |
| 2004-08-13 | 241,000 | 241,000 | 235,000 | 240,000 | 7 | 600 |
| 2004-08-12 | 250,000 | 250,000 | 242,000 | 243,000 | 12 | 607.50 |
| 2004-08-11 | 254,000 | 254,000 | 243,000 | 243,000 | 18 | 607.50 |
| 2004-08-10 | 240,000 | 265,000 | 235,000 | 242,000 | 19 | 605 |
| 2004-08-09 | 234,000 | 238,000 | 228,000 | 235,000 | 14 | 587.50 |
| 2004-08-06 | 227,000 | 238,000 | 220,000 | 238,000 | 17 | 595 |
| 2004-08-05 | 220,000 | 237,000 | 220,000 | 231,000 | 23 | 577.50 |
| 2004-08-04 | 219,000 | 221,000 | 201,000 | 220,000 | 95 | 550 |
| 2004-08-03 | 235,000 | 235,000 | 216,000 | 221,000 | 33 | 552.50 |
| 2004-08-02 | 242,000 | 242,000 | 228,000 | 236,000 | 23 | 590 |
| 2004-07-30 | 241,000 | 242,000 | 233,000 | 242,000 | 21 | 605 |
| 2004-07-29 | 242,000 | 243,000 | 236,000 | 241,000 | 34 | 602.50 |
| 2004-07-28 | 238,000 | 245,000 | 238,000 | 245,000 | 54 | 612.50 |
| 2004-07-27 | 259,000 | 259,000 | 230,000 | 254,000 | 46 | 635 |
| 2004-07-26 | 259,000 | 259,000 | 255,000 | 256,000 | 21 | 640 |
| 2004-07-23 | 264,000 | 265,000 | 259,000 | 261,000 | 31 | 652.50 |
| 2004-07-22 | 264,000 | 265,000 | 258,000 | 263,000 | 45 | 657.50 |
| 2004-07-21 | 263,000 | 267,000 | 261,000 | 264,000 | 52 | 660 |
| 2004-07-20 | 257,000 | 268,000 | 257,000 | 267,000 | 189 | 667.50 |
| 2004-07-16 | 288,000 | 304,000 | 278,000 | 293,000 | 33 | 732.50 |
| 2004-07-15 | 305,000 | 305,000 | 291,000 | 298,000 | 35 | 745 |
| 2004-07-14 | 314,000 | 316,000 | 308,000 | 308,000 | 51 | 770 |
| 2004-07-13 | 320,000 | 320,000 | 310,000 | 314,000 | 24 | 785 |
| 2004-07-12 | 319,000 | 326,000 | 312,000 | 319,000 | 87 | 797.50 |
| 2004-07-09 | 298,000 | 309,000 | 298,000 | 309,000 | 29 | 772.50 |
| 2004-07-08 | 305,000 | 305,000 | 291,000 | 295,000 | 24 | 737.50 |
| 2004-07-07 | 294,000 | 300,000 | 280,000 | 300,000 | 74 | 750 |
| 2004-07-06 | 310,000 | 310,000 | 295,000 | 303,000 | 91 | 757.50 |
| 2004-07-05 | 317,000 | 325,000 | 310,000 | 310,000 | 81 | 775 |
| 2004-07-02 | 310,000 | 324,000 | 307,000 | 322,000 | 91 | 805 |
| 2004-07-01 | 340,000 | 343,000 | 325,000 | 329,000 | 154 | 822.50 |
| 2004-06-30 | 342,000 | 347,000 | 335,000 | 341,000 | 280 | 852.50 |
| 2004-06-29 | 310,000 | 323,000 | 306,000 | 321,000 | 238 | 802.50 |
| 2004-06-28 | 305,000 | 305,000 | 297,000 | 302,000 | 38 | 755 |
| 2004-06-25 | 304,000 | 304,000 | 296,000 | 302,000 | 31 | 755 |
| 2004-06-24 | 300,000 | 317,000 | 293,000 | 295,000 | 212 | 737.50 |
| 2004-06-23 | 292,000 | 292,000 | 276,000 | 284,000 | 23 | 710 |
| 2004-06-22 | 292,000 | 295,000 | 288,000 | 291,000 | 25 | 727.50 |
| 2004-06-21 | 298,000 | 298,000 | 291,000 | 291,000 | 35 | 727.50 |
| 2004-06-18 | 300,000 | 306,000 | 297,000 | 298,000 | 70 | 745 |
| 2004-06-17 | 292,000 | 299,000 | 290,000 | 299,000 | 64 | 747.50 |
| 2004-06-16 | 293,000 | 298,000 | 290,000 | 290,000 | 30 | 725 |
| 2004-06-15 | 296,000 | 297,000 | 288,000 | 292,000 | 25 | 730 |
| 2004-06-14 | 299,000 | 299,000 | 290,000 | 290,000 | 5 | 725 |
| 2004-06-11 | 288,000 | 296,000 | 287,000 | 296,000 | 15 | 740 |
| 2004-06-10 | 292,000 | 292,000 | 286,000 | 292,000 | 27 | 730 |
| 2004-06-09 | 291,000 | 308,000 | 289,000 | 290,000 | 43 | 725 |
| 2004-06-08 | 293,000 | 293,000 | 285,000 | 285,000 | 16 | 712.50 |
| 2004-06-07 | 275,000 | 280,000 | 275,000 | 277,000 | 10 | 692.50 |
| 2004-06-04 | 273,000 | 280,000 | 272,000 | 272,000 | 8 | 680 |
| 2004-06-03 | 280,000 | 281,000 | 278,000 | 279,000 | 16 | 697.50 |
| 2004-06-02 | 279,000 | 292,000 | 278,000 | 280,000 | 33 | 700 |
| 2004-06-01 | 276,000 | 278,000 | 273,000 | 275,000 | 34 | 687.50 |
| 2004-05-31 | 275,000 | 275,000 | 275,000 | 275,000 | 6 | 687.50 |
| 2004-05-28 | 275,000 | 279,000 | 272,000 | 278,000 | 34 | 695 |
| 2004-05-27 | 285,000 | 288,000 | 280,000 | 285,000 | 6 | 712.50 |
| 2004-05-26 | 289,000 | 289,000 | 285,000 | 285,000 | 4 | 712.50 |
| 2004-05-25 | 295,000 | 295,000 | 282,000 | 282,000 | 23 | 705 |
| 2004-05-24 | 290,000 | 299,000 | 290,000 | 299,000 | 9 | 747.50 |
| 2004-05-21 | 281,000 | 289,000 | 281,000 | 289,000 | 14 | 722.50 |
| 2004-05-20 | 290,000 | 290,000 | 280,000 | 283,000 | 13 | 707.50 |
| 2004-05-19 | 281,000 | 288,000 | 276,000 | 281,000 | 26 | 702.50 |
| 2004-05-18 | 259,000 | 270,000 | 258,000 | 269,000 | 17 | 672.50 |
| 2004-05-17 | 290,000 | 290,000 | 258,000 | 270,000 | 64 | 675 |
| 2004-05-14 | 290,000 | 309,000 | 277,000 | 309,000 | 87 | 772.50 |
| 2004-05-13 | 291,000 | 291,000 | 278,000 | 279,000 | 52 | 697.50 |
| 2004-05-12 | 292,000 | 294,000 | 283,000 | 294,000 | 46 | 735 |
| 2004-05-11 | 268,000 | 289,000 | 268,000 | 270,000 | 54 | 675 |
| 2004-05-10 | 316,000 | 320,000 | 280,000 | 293,000 | 64 | 732.50 |
| 2004-05-07 | 330,000 | 330,000 | 313,000 | 323,000 | 51 | 807.50 |
| 2004-05-06 | 337,000 | 337,000 | 328,000 | 331,000 | 74 | 827.50 |
| 2004-04-30 | 336,000 | 337,000 | 330,000 | 337,000 | 59 | 842.50 |
| 2004-04-28 | 337,000 | 343,000 | 330,000 | 342,000 | 64 | 855 |
| 2004-04-27 | 329,000 | 335,000 | 325,000 | 335,000 | 35 | 837.50 |
| 2004-04-26 | 334,000 | 334,000 | 326,000 | 326,000 | 57 | 815 |
| 2004-04-23 | 337,000 | 342,000 | 318,000 | 323,000 | 156 | 807.50 |
| 2004-04-22 | 354,000 | 358,000 | 334,000 | 336,000 | 156 | 840 |
| 2004-04-21 | 358,000 | 365,000 | 352,000 | 352,000 | 74 | 880 |
| 2004-04-20 | 357,000 | 362,000 | 350,000 | 357,000 | 110 | 892.50 |
| 2004-04-19 | 365,000 | 365,000 | 349,000 | 362,000 | 348 | 905 |
| 2004-04-16 | 404,000 | 404,000 | 385,000 | 399,000 | 95 | 997.50 |
| 2004-04-15 | 420,000 | 420,000 | 372,000 | 394,000 | 300 | 985 |
| 2004-04-14 | 416,000 | 429,000 | 407,000 | 422,000 | 774 | 1,055 |
| 2004-04-13 | 359,000 | 406,000 | 359,000 | 406,000 | 522 | 1,015 |
| 2004-04-12 | 358,000 | 358,000 | 350,000 | 356,000 | 76 | 890 |
| 2004-04-09 | 357,000 | 358,000 | 344,000 | 344,000 | 89 | 860 |
| 2004-04-08 | 359,000 | 360,000 | 354,000 | 360,000 | 115 | 900 |
| 2004-04-07 | 354,000 | 359,000 | 350,000 | 355,000 | 122 | 887.50 |
| 2004-04-06 | 347,000 | 355,000 | 347,000 | 353,000 | 312 | 882.50 |
| 2004-04-05 | 347,000 | 354,000 | 344,000 | 345,000 | 510 | 862.50 |
| 2004-04-02 | 389,000 | 392,000 | 378,000 | 386,000 | 240 | 965 |
| 2004-04-01 | 381,000 | 386,000 | 370,000 | 385,000 | 184 | 962.50 |
| 2004-03-31 | 390,000 | 394,000 | 371,000 | 371,000 | 132 | 927.50 |
| 2004-03-30 | 366,000 | 384,000 | 360,000 | 382,000 | 195 | 955 |
| 2004-03-29 | 342,000 | 363,000 | 338,000 | 363,000 | 80 | 907.50 |
| 2004-03-26 | 341,000 | 345,000 | 338,000 | 345,000 | 74 | 862.50 |
| 2004-03-25 | 347,000 | 362,000 | 326,000 | 328,000 | 211 | 820 |
| 2004-03-24 | 300,000 | 350,000 | 300,000 | 348,000 | 420 | 870 |
| 2004-03-23 | 306,000 | 306,000 | 298,000 | 300,000 | 36 | 750 |
| 2004-03-22 | 317,000 | 317,000 | 305,000 | 305,000 | 34 | 762.50 |
| 2004-03-19 | 306,000 | 314,000 | 300,000 | 313,000 | 41 | 782.50 |
| 2004-03-18 | 319,000 | 320,000 | 305,000 | 306,000 | 37 | 765 |
| 2004-03-17 | 318,000 | 325,000 | 310,000 | 316,000 | 82 | 790 |
| 2004-03-16 | 305,000 | 328,000 | 304,000 | 328,000 | 146 | 820 |
| 2004-03-15 | 295,000 | 299,000 | 294,000 | 298,000 | 53 | 745 |
| 2004-03-12 | 287,000 | 289,000 | 283,000 | 289,000 | 21 | 722.50 |
| 2004-03-11 | 297,000 | 297,000 | 286,000 | 287,000 | 54 | 717.50 |
| 2004-03-10 | 301,000 | 302,000 | 295,000 | 295,000 | 94 | 737.50 |
| 2004-03-09 | 290,000 | 302,000 | 290,000 | 297,000 | 155 | 742.50 |
| 2004-03-08 | 277,000 | 294,000 | 277,000 | 289,000 | 34 | 722.50 |
| 2004-03-05 | 270,000 | 279,000 | 268,000 | 278,000 | 28 | 695 |
| 2004-03-04 | 270,000 | 273,000 | 266,000 | 273,000 | 16 | 682.50 |
| 2004-03-03 | 263,000 | 267,000 | 263,000 | 267,000 | 16 | 667.50 |
| 2004-03-02 | 268,000 | 268,000 | 263,000 | 263,000 | 15 | 657.50 |
| 2004-03-01 | 253,000 | 270,000 | 253,000 | 269,000 | 29 | 672.50 |
| 2004-02-27 | 260,000 | 269,000 | 257,000 | 269,000 | 14 | 672.50 |
| 2004-02-26 | 260,000 | 260,000 | 255,000 | 256,000 | 16 | 640 |
| 2004-02-25 | 267,000 | 267,000 | 261,000 | 262,000 | 10 | 655 |
| 2004-02-24 | 270,000 | 270,000 | 267,000 | 267,000 | 4 | 667.50 |
| 2004-02-23 | 272,000 | 275,000 | 262,000 | 262,000 | 10 | 655 |
| 2004-02-20 | 272,000 | 272,000 | 272,000 | 272,000 | 2 | 680 |
| 2004-02-19 | 268,000 | 273,000 | 265,000 | 265,000 | 10 | 662.50 |
| 2004-02-18 | 272,000 | 272,000 | 268,000 | 268,000 | 16 | 670 |
| 2004-02-17 | 270,000 | 277,000 | 267,000 | 277,000 | 23 | 692.50 |
| 2004-02-16 | 277,000 | 277,000 | 270,000 | 277,000 | 18 | 692.50 |
| 2004-02-13 | 282,000 | 282,000 | 276,000 | 276,000 | 7 | 690 |
| 2004-02-12 | 282,000 | 285,000 | 280,000 | 282,000 | 10 | 705 |
| 2004-02-10 | 281,000 | 281,000 | 274,000 | 279,000 | 21 | 697.50 |
| 2004-02-09 | 287,000 | 287,000 | 281,000 | 284,000 | 15 | 710 |
| 2004-02-06 | 276,000 | 280,000 | 276,000 | 278,000 | 10 | 695 |
| 2004-02-05 | 274,000 | 279,000 | 274,000 | 275,000 | 16 | 687.50 |
| 2004-02-04 | 278,000 | 284,000 | 275,000 | 279,000 | 11 | 697.50 |
| 2004-02-03 | 284,000 | 285,000 | 274,000 | 275,000 | 23 | 687.50 |
| 2004-02-02 | 294,000 | 294,000 | 285,000 | 286,000 | 11 | 715 |
| 2004-01-30 | 273,000 | 279,000 | 273,000 | 279,000 | 16 | 697.50 |
| 2004-01-29 | 282,000 | 282,000 | 271,000 | 275,000 | 12 | 687.50 |
| 2004-01-28 | 280,000 | 289,000 | 271,000 | 282,000 | 37 | 705 |
| 2004-01-27 | 300,000 | 300,000 | 288,000 | 288,000 | 40 | 720 |
| 2004-01-26 | 313,000 | 313,000 | 291,000 | 300,000 | 46 | 750 |
| 2004-01-23 | 313,000 | 321,000 | 300,000 | 301,000 | 66 | 752.50 |
| 2004-01-22 | 295,000 | 307,000 | 295,000 | 307,000 | 12 | 767.50 |
| 2004-01-21 | 312,000 | 315,000 | 300,000 | 305,000 | 43 | 762.50 |
| 2004-01-20 | 335,000 | 336,000 | 321,000 | 322,000 | 80 | 805 |
| 2004-01-19 | 307,000 | 331,000 | 307,000 | 322,000 | 89 | 805 |
| 2004-01-16 | 288,000 | 295,000 | 278,000 | 294,000 | 45 | 735 |
| 2004-01-15 | 278,000 | 280,000 | 278,000 | 278,000 | 10 | 695 |
| 2004-01-14 | 270,000 | 278,000 | 266,000 | 278,000 | 7 | 695 |
| 2004-01-13 | 280,000 | 280,000 | 264,000 | 270,000 | 8 | 675 |
| 2004-01-09 | 280,000 | 280,000 | 267,000 | 275,000 | 17 | 687.50 |
| 2004-01-08 | 266,000 | 278,000 | 265,000 | 265,000 | 39 | 662.50 |
| 2004-01-07 | 262,000 | 265,000 | 260,000 | 260,000 | 42 | 650 |
| 2004-01-06 | 287,000 | 287,000 | 270,000 | 275,000 | 14 | 687.50 |
| 2004-01-05 | 290,000 | 295,000 | 285,000 | 285,000 | 32 | 712.50 |
分割・併合履歴 ： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株
