2321 (株)ソフトフロントホールディングス 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 | 69,400 | 71,400 | 69,400 | 70,100 | 309 | 701 |
| 2004-12-29 | 71,800 | 71,800 | 70,000 | 70,900 | 607 | 709 |
| 2004-12-28 | 70,300 | 71,800 | 69,700 | 71,800 | 335 | 718 |
| 2004-12-27 | 72,500 | 72,500 | 70,100 | 70,200 | 241 | 702 |
| 2004-12-24 | 71,500 | 73,000 | 70,800 | 72,600 | 799 | 726 |
| 2004-12-22 | 74,000 | 74,000 | 71,500 | 72,500 | 247 | 725 |
| 2004-12-21 | 74,300 | 74,300 | 71,600 | 72,000 | 326 | 720 |
| 2004-12-20 | 72,000 | 74,300 | 72,000 | 74,300 | 413 | 743 |
| 2004-12-17 | 75,000 | 75,800 | 72,600 | 73,000 | 275 | 730 |
| 2004-12-16 | 73,000 | 73,000 | 70,500 | 72,900 | 252 | 729 |
| 2004-12-15 | 77,000 | 77,000 | 73,000 | 74,100 | 512 | 741 |
| 2004-12-14 | 80,100 | 80,100 | 76,000 | 77,700 | 411 | 777 |
| 2004-12-13 | 82,000 | 84,500 | 77,100 | 80,000 | 1,585 | 800 |
| 2004-12-10 | 77,100 | 78,900 | 75,600 | 77,000 | 580 | 770 |
| 2004-12-09 | 75,000 | 78,800 | 75,000 | 76,100 | 441 | 761 |
| 2004-12-08 | 68,800 | 76,500 | 68,600 | 73,600 | 425 | 736 |
| 2004-12-07 | 72,200 | 72,700 | 70,500 | 70,800 | 365 | 708 |
| 2004-12-06 | 74,100 | 75,500 | 71,700 | 72,700 | 414 | 727 |
| 2004-12-03 | 75,600 | 76,500 | 74,700 | 75,500 | 163 | 755 |
| 2004-12-02 | 79,100 | 79,500 | 75,600 | 76,500 | 156 | 765 |
| 2004-12-01 | 77,000 | 78,700 | 77,000 | 77,500 | 253 | 775 |
| 2004-11-30 | 77,400 | 81,000 | 73,200 | 79,000 | 399 | 790 |
| 2004-11-29 | 77,000 | 77,900 | 76,600 | 77,000 | 219 | 770 |
| 2004-11-26 | 74,100 | 77,500 | 73,600 | 76,400 | 299 | 764 |
| 2004-11-25 | 75,700 | 76,000 | 72,600 | 74,100 | 359 | 741 |
| 2004-11-24 | 74,900 | 77,000 | 73,000 | 75,700 | 415 | 757 |
| 2004-11-22 | 77,000 | 77,900 | 74,000 | 75,800 | 336 | 758 |
| 2004-11-19 | 77,000 | 81,400 | 76,000 | 80,000 | 857 | 800 |
| 2004-11-18 | 86,500 | 87,000 | 79,500 | 80,000 | 1,072 | 800 |
| 2004-11-17 | 94,800 | 94,800 | 89,200 | 89,300 | 332 | 893 |
| 2004-11-16 | 93,500 | 94,800 | 90,000 | 93,500 | 911 | 935 |
| 2004-11-15 | 87,900 | 93,800 | 87,900 | 90,700 | 475 | 907 |
| 2004-11-12 | 78,500 | 84,700 | 78,500 | 83,900 | 203 | 839 |
| 2004-11-11 | 75,400 | 79,200 | 75,000 | 78,000 | 115 | 780 |
| 2004-11-10 | 73,000 | 76,400 | 73,000 | 76,400 | 40 | 764 |
| 2004-11-09 | 75,000 | 75,000 | 69,200 | 75,000 | 81 | 750 |
| 2004-11-08 | 79,400 | 79,400 | 73,500 | 74,000 | 85 | 740 |
| 2004-11-05 | 73,000 | 77,600 | 72,200 | 77,600 | 175 | 776 |
| 2004-11-04 | 71,000 | 72,100 | 70,000 | 70,700 | 74 | 707 |
| 2004-11-02 | 67,100 | 70,000 | 66,000 | 68,100 | 45 | 681 |
| 2004-11-01 | 71,400 | 71,500 | 66,600 | 66,600 | 45 | 666 |
| 2004-10-29 | 72,500 | 72,500 | 69,500 | 71,000 | 39 | 710 |
| 2004-10-28 | 71,000 | 72,000 | 69,500 | 72,000 | 45 | 720 |
| 2004-10-27 | 69,900 | 71,800 | 69,100 | 69,100 | 39 | 691 |
| 2004-10-26 | 69,000 | 69,500 | 67,200 | 69,000 | 67 | 690 |
| 2004-10-25 | 70,000 | 72,000 | 69,500 | 69,500 | 172 | 695 |
| 2004-10-22 | 75,000 | 75,000 | 73,000 | 74,000 | 101 | 740 |
| 2004-10-21 | 80,000 | 80,000 | 75,500 | 75,500 | 51 | 755 |
| 2004-10-20 | 79,000 | 79,000 | 75,000 | 76,200 | 94 | 762 |
| 2004-10-19 | 81,500 | 82,000 | 78,300 | 80,000 | 248 | 800 |
| 2004-10-18 | 78,300 | 79,500 | 75,000 | 75,500 | 81 | 755 |
| 2004-10-15 | 72,400 | 79,000 | 72,400 | 79,000 | 112 | 790 |
| 2004-10-14 | 76,400 | 79,900 | 75,500 | 76,500 | 131 | 765 |
| 2004-10-13 | 84,900 | 85,000 | 77,400 | 81,400 | 228 | 814 |
| 2004-10-12 | 86,500 | 87,000 | 84,000 | 85,300 | 179 | 853 |
| 2004-10-08 | 84,900 | 88,600 | 83,100 | 87,000 | 176 | 870 |
| 2004-10-07 | 88,700 | 89,500 | 83,100 | 85,900 | 348 | 859 |
| 2004-10-06 | 82,500 | 93,000 | 82,500 | 88,700 | 1,084 | 887 |
| 2004-10-05 | 84,500 | 84,500 | 77,700 | 83,000 | 761 | 830 |
| 2004-10-01 | 66,500 | 69,500 | 66,000 | 69,500 | 262 | 695 |
| 2004-09-30 | 60,000 | 64,500 | 60,000 | 64,500 | 150 | 645 |
| 2004-09-29 | 64,100 | 64,100 | 59,100 | 59,500 | 265 | 595 |
| 2004-09-28 | 67,000 | 67,300 | 63,600 | 63,600 | 183 | 636 |
| 2004-09-27 | 69,000 | 69,000 | 66,000 | 66,000 | 427 | 660 |
| 2004-09-24 | 254,000 | 267,000 | 250,000 | 261,000 | 241 | 652.50 |
| 2004-09-22 | 266,000 | 270,000 | 250,000 | 260,000 | 330 | 650 |
| 2004-09-21 | 278,000 | 280,000 | 265,000 | 265,000 | 195 | 662.50 |
| 2004-09-17 | 292,000 | 292,000 | 279,000 | 279,000 | 141 | 697.50 |
| 2004-09-16 | 292,000 | 300,000 | 284,000 | 290,000 | 173 | 725 |
| 2004-09-15 | 328,000 | 328,000 | 300,000 | 303,000 | 117 | 757.50 |
| 2004-09-14 | 330,000 | 331,000 | 322,000 | 322,000 | 57 | 805 |
| 2004-09-13 | 327,000 | 337,000 | 327,000 | 331,000 | 46 | 827.50 |
| 2004-09-10 | 341,000 | 342,000 | 334,000 | 337,000 | 45 | 842.50 |
| 2004-09-09 | 344,000 | 344,000 | 337,000 | 338,000 | 29 | 845 |
| 2004-09-08 | 338,000 | 345,000 | 338,000 | 345,000 | 46 | 862.50 |
| 2004-09-07 | 341,000 | 349,000 | 337,000 | 337,000 | 77 | 842.50 |
| 2004-09-06 | 345,000 | 350,000 | 340,000 | 347,000 | 85 | 867.50 |
| 2004-09-03 | 355,000 | 364,000 | 350,000 | 352,000 | 87 | 880 |
| 2004-09-02 | 367,000 | 367,000 | 349,000 | 354,000 | 161 | 885 |
| 2004-09-01 | 353,000 | 378,000 | 353,000 | 362,000 | 187 | 905 |
| 2004-08-31 | 368,000 | 399,000 | 359,000 | 359,000 | 524 | 897.50 |
| 2004-08-30 | 339,000 | 374,000 | 329,000 | 374,000 | 576 | 935 |
| 2004-08-27 | 306,000 | 324,000 | 301,000 | 324,000 | 122 | 810 |
| 2004-08-26 | 300,000 | 305,000 | 296,000 | 303,000 | 91 | 757.50 |
| 2004-08-25 | 297,000 | 300,000 | 290,000 | 294,000 | 95 | 735 |
| 2004-08-24 | 301,000 | 301,000 | 292,000 | 297,000 | 86 | 742.50 |
| 2004-08-23 | 306,000 | 307,000 | 298,000 | 300,000 | 69 | 750 |
| 2004-08-20 | 300,000 | 303,000 | 298,000 | 300,000 | 45 | 750 |
| 2004-08-19 | 300,000 | 306,000 | 300,000 | 301,000 | 58 | 752.50 |
| 2004-08-18 | 303,000 | 303,000 | 290,000 | 298,000 | 127 | 745 |
| 2004-08-17 | 316,000 | 320,000 | 303,000 | 303,000 | 118 | 757.50 |
| 2004-08-16 | 301,000 | 310,000 | 294,000 | 310,000 | 133 | 775 |
| 2004-08-13 | 300,000 | 306,000 | 296,000 | 300,000 | 93 | 750 |
| 2004-08-12 | 298,000 | 308,000 | 291,000 | 303,000 | 187 | 757.50 |
| 2004-08-11 | 317,000 | 317,000 | 303,000 | 307,000 | 245 | 767.50 |
| 2004-08-10 | 290,000 | 297,000 | 277,000 | 292,000 | 1,034 | 730 |
| 2004-08-09 | 295,000 | 295,000 | 295,000 | 295,000 | 83 | 737.50 |
| 2004-08-06 | 318,000 | 345,000 | 316,000 | 345,000 | 84 | 862.50 |
| 2004-08-05 | 320,000 | 346,000 | 310,000 | 338,000 | 161 | 845 |
| 2004-08-04 | 297,000 | 329,000 | 266,000 | 329,000 | 305 | 822.50 |
| 2004-08-03 | 330,000 | 335,000 | 292,000 | 293,000 | 337 | 732.50 |
| 2004-08-02 | 343,000 | 346,000 | 325,000 | 334,000 | 127 | 835 |
| 2004-07-30 | 345,000 | 350,000 | 341,000 | 348,000 | 73 | 870 |
| 2004-07-29 | 360,000 | 369,000 | 334,000 | 346,000 | 158 | 865 |
| 2004-07-28 | 352,000 | 370,000 | 351,000 | 358,000 | 81 | 895 |
| 2004-07-27 | 368,000 | 368,000 | 340,000 | 343,000 | 289 | 857.50 |
| 2004-07-26 | 381,000 | 385,000 | 365,000 | 373,000 | 176 | 932.50 |
| 2004-07-23 | 406,000 | 406,000 | 393,000 | 395,000 | 80 | 987.50 |
| 2004-07-22 | 396,000 | 406,000 | 393,000 | 406,000 | 103 | 1,015 |
| 2004-07-21 | 408,000 | 408,000 | 397,000 | 407,000 | 63 | 1,017.50 |
| 2004-07-20 | 396,000 | 400,000 | 394,000 | 394,000 | 88 | 985 |
| 2004-07-16 | 411,000 | 418,000 | 392,000 | 413,000 | 121 | 1,032.50 |
| 2004-07-15 | 413,000 | 418,000 | 390,000 | 408,000 | 222 | 1,020 |
| 2004-07-14 | 438,000 | 438,000 | 414,000 | 418,000 | 153 | 1,045 |
| 2004-07-13 | 448,000 | 448,000 | 431,000 | 435,000 | 177 | 1,087.50 |
| 2004-07-12 | 432,000 | 445,000 | 430,000 | 444,000 | 276 | 1,110 |
| 2004-07-09 | 420,000 | 438,000 | 412,000 | 423,000 | 232 | 1,057.50 |
| 2004-07-08 | 453,000 | 458,000 | 417,000 | 422,000 | 311 | 1,055 |
| 2004-07-07 | 418,000 | 459,000 | 411,000 | 443,000 | 593 | 1,107.50 |
| 2004-07-06 | 458,000 | 490,000 | 413,000 | 432,000 | 1,990 | 1,080 |
| 2004-07-05 | 427,000 | 469,000 | 424,000 | 463,000 | 1,037 | 1,157.50 |
| 2004-07-02 | 412,000 | 439,000 | 410,000 | 436,000 | 627 | 1,090 |
| 2004-07-01 | 420,000 | 442,000 | 411,000 | 432,000 | 1,554 | 1,080 |
| 2004-06-30 | 406,000 | 410,000 | 389,000 | 392,000 | 229 | 980 |
| 2004-06-29 | 373,000 | 405,000 | 373,000 | 405,000 | 240 | 1,012.50 |
| 2004-06-28 | 378,000 | 385,000 | 377,000 | 378,000 | 104 | 945 |
| 2004-06-25 | 369,000 | 378,000 | 365,000 | 374,000 | 131 | 935 |
| 2004-06-24 | 388,000 | 391,000 | 353,000 | 364,000 | 232 | 910 |
| 2004-06-23 | 390,000 | 397,000 | 382,000 | 383,000 | 120 | 957.50 |
| 2004-06-22 | 398,000 | 412,000 | 390,000 | 390,000 | 288 | 975 |
| 2004-06-21 | 390,000 | 396,000 | 387,000 | 391,000 | 176 | 977.50 |
| 2004-06-18 | 409,000 | 409,000 | 392,000 | 399,000 | 222 | 997.50 |
| 2004-06-17 | 421,000 | 428,000 | 412,000 | 415,000 | 204 | 1,037.50 |
| 2004-06-16 | 429,000 | 434,000 | 417,000 | 434,000 | 211 | 1,085 |
| 2004-06-15 | 409,000 | 430,000 | 402,000 | 429,000 | 227 | 1,072.50 |
| 2004-06-14 | 430,000 | 434,000 | 414,000 | 414,000 | 257 | 1,035 |
| 2004-06-11 | 393,000 | 429,000 | 393,000 | 426,000 | 595 | 1,065 |
| 2004-06-10 | 396,000 | 397,000 | 389,000 | 394,000 | 143 | 985 |
| 2004-06-09 | 392,000 | 392,000 | 380,000 | 390,000 | 120 | 975 |
| 2004-06-08 | 397,000 | 397,000 | 383,000 | 392,000 | 117 | 980 |
| 2004-06-07 | 390,000 | 397,000 | 389,000 | 394,000 | 95 | 985 |
| 2004-06-04 | 390,000 | 400,000 | 378,000 | 388,000 | 239 | 970 |
| 2004-06-03 | 410,000 | 412,000 | 396,000 | 400,000 | 171 | 1,000 |
| 2004-06-02 | 410,000 | 423,000 | 401,000 | 410,000 | 246 | 1,025 |
| 2004-06-01 | 417,000 | 429,000 | 401,000 | 419,000 | 392 | 1,047.50 |
| 2004-05-31 | 380,000 | 420,000 | 376,000 | 420,000 | 744 | 1,050 |
| 2004-05-28 | 381,000 | 388,000 | 370,000 | 377,000 | 509 | 942.50 |
| 2004-05-27 | 352,000 | 352,000 | 335,000 | 341,000 | 84 | 852.50 |
| 2004-05-26 | 368,000 | 372,000 | 351,000 | 354,000 | 101 | 885 |
| 2004-05-25 | 370,000 | 370,000 | 346,000 | 361,000 | 156 | 902.50 |
| 2004-05-24 | 343,000 | 383,000 | 339,000 | 365,000 | 384 | 912.50 |
| 2004-05-21 | 326,000 | 337,000 | 326,000 | 336,000 | 194 | 840 |
| 2004-05-20 | 328,000 | 340,000 | 320,000 | 326,000 | 210 | 815 |
| 2004-05-19 | 319,000 | 343,000 | 316,000 | 336,000 | 260 | 840 |
| 2004-05-18 | 260,000 | 308,000 | 260,000 | 304,000 | 423 | 760 |
| 2004-05-17 | 287,000 | 293,000 | 271,000 | 271,000 | 264 | 677.50 |
| 2004-05-14 | 361,000 | 370,000 | 309,000 | 321,000 | 479 | 802.50 |
| 2004-05-13 | 371,000 | 380,000 | 350,000 | 356,000 | 417 | 890 |
| 2004-05-12 | 376,000 | 396,000 | 365,000 | 396,000 | 263 | 990 |
| 2004-05-11 | 385,000 | 405,000 | 345,000 | 346,000 | 378 | 865 |
| 2004-05-10 | 436,000 | 436,000 | 395,000 | 395,000 | 322 | 987.50 |
| 2004-05-07 | 461,000 | 461,000 | 444,000 | 445,000 | 284 | 1,112.50 |
| 2004-05-06 | 449,000 | 468,000 | 445,000 | 456,000 | 922 | 1,140 |
| 2004-04-30 | 417,000 | 440,000 | 412,000 | 434,000 | 294 | 1,085 |
| 2004-04-28 | 440,000 | 440,000 | 417,000 | 432,000 | 334 | 1,080 |
| 2004-04-27 | 441,000 | 450,000 | 426,000 | 436,000 | 1,221 | 1,090 |
| 2004-04-26 | 391,000 | 403,000 | 391,000 | 400,000 | 107 | 1,000 |
| 2004-04-23 | 404,000 | 404,000 | 387,000 | 391,000 | 210 | 977.50 |
| 2004-04-22 | 400,000 | 404,000 | 394,000 | 396,000 | 111 | 990 |
| 2004-04-21 | 402,000 | 402,000 | 389,000 | 402,000 | 150 | 1,005 |
| 2004-04-20 | 397,000 | 404,000 | 395,000 | 400,000 | 130 | 1,000 |
| 2004-04-19 | 412,000 | 415,000 | 394,000 | 396,000 | 139 | 990 |
| 2004-04-16 | 401,000 | 409,000 | 391,000 | 409,000 | 153 | 1,022.50 |
| 2004-04-15 | 410,000 | 412,000 | 390,000 | 391,000 | 214 | 977.50 |
| 2004-04-14 | 420,000 | 420,000 | 403,000 | 408,000 | 216 | 1,020 |
| 2004-04-13 | 425,000 | 426,000 | 413,000 | 414,000 | 269 | 1,035 |
| 2004-04-12 | 400,000 | 423,000 | 400,000 | 420,000 | 281 | 1,050 |
| 2004-04-09 | 396,000 | 406,000 | 382,000 | 395,000 | 240 | 987.50 |
| 2004-04-08 | 401,000 | 415,000 | 401,000 | 415,000 | 327 | 1,037.50 |
| 2004-04-07 | 415,000 | 422,000 | 393,000 | 415,000 | 381 | 1,037.50 |
| 2004-04-06 | 469,000 | 477,000 | 417,000 | 420,000 | 938 | 1,050 |
| 2004-04-05 | 430,000 | 455,000 | 430,000 | 455,000 | 870 | 1,137.50 |
| 2004-04-02 | 424,000 | 434,000 | 419,000 | 429,000 | 550 | 1,072.50 |
| 2004-04-01 | 420,000 | 420,000 | 407,000 | 419,000 | 535 | 1,047.50 |
| 2004-03-31 | 396,000 | 408,000 | 389,000 | 400,000 | 309 | 1,000 |
| 2004-03-30 | 396,000 | 398,000 | 387,000 | 389,000 | 233 | 972.50 |
| 2004-03-29 | 390,000 | 419,000 | 389,000 | 391,000 | 841 | 977.50 |
| 2004-03-26 | 363,000 | 395,000 | 363,000 | 389,000 | 219 | 972.50 |
| 2004-03-25 | 360,000 | 370,000 | 360,000 | 363,000 | 80 | 907.50 |
| 2004-03-24 | 374,000 | 377,000 | 365,000 | 367,000 | 125 | 917.50 |
| 2004-03-23 | 355,000 | 374,000 | 355,000 | 373,000 | 202 | 932.50 |
| 2004-03-22 | 373,000 | 379,000 | 361,000 | 365,000 | 190 | 912.50 |
| 2004-03-19 | 370,000 | 379,000 | 370,000 | 373,000 | 127 | 932.50 |
| 2004-03-18 | 392,000 | 396,000 | 375,000 | 379,000 | 170 | 947.50 |
| 2004-03-17 | 373,000 | 396,000 | 373,000 | 388,000 | 338 | 970 |
| 2004-03-16 | 388,000 | 393,000 | 378,000 | 380,000 | 283 | 950 |
| 2004-03-15 | 419,000 | 419,000 | 390,000 | 398,000 | 519 | 995 |
| 2004-03-12 | 398,000 | 406,000 | 392,000 | 399,000 | 253 | 997.50 |
| 2004-03-11 | 411,000 | 428,000 | 396,000 | 408,000 | 967 | 1,020 |
| 2004-03-10 | 429,000 | 453,000 | 408,000 | 408,000 | 1,317 | 1,020 |
| 2004-03-09 | 405,000 | 445,000 | 396,000 | 429,000 | 1,785 | 1,072.50 |
| 2004-03-08 | 370,000 | 415,000 | 366,000 | 415,000 | 1,250 | 1,037.50 |
| 2004-03-05 | 370,000 | 373,000 | 359,000 | 365,000 | 165 | 912.50 |
| 2004-03-04 | 354,000 | 366,000 | 352,000 | 366,000 | 168 | 915 |
| 2004-03-03 | 361,000 | 365,000 | 351,000 | 359,000 | 127 | 897.50 |
| 2004-03-02 | 374,000 | 376,000 | 356,000 | 362,000 | 219 | 905 |
| 2004-03-01 | 360,000 | 370,000 | 360,000 | 370,000 | 181 | 925 |
| 2004-02-27 | 358,000 | 365,000 | 351,000 | 358,000 | 151 | 895 |
| 2004-02-26 | 338,000 | 353,000 | 337,000 | 351,000 | 140 | 877.50 |
| 2004-02-25 | 341,000 | 350,000 | 337,000 | 337,000 | 135 | 842.50 |
| 2004-02-24 | 358,000 | 361,000 | 340,000 | 346,000 | 184 | 865 |
| 2004-02-23 | 354,000 | 367,000 | 347,000 | 357,000 | 233 | 892.50 |
| 2004-02-20 | 341,000 | 356,000 | 336,000 | 351,000 | 251 | 877.50 |
| 2004-02-19 | 357,000 | 357,000 | 348,000 | 348,000 | 135 | 870 |
| 2004-02-18 | 368,000 | 378,000 | 351,000 | 357,000 | 227 | 892.50 |
| 2004-02-17 | 353,000 | 360,000 | 345,000 | 353,000 | 209 | 882.50 |
| 2004-02-16 | 368,000 | 370,000 | 358,000 | 358,000 | 211 | 895 |
| 2004-02-13 | 361,000 | 384,000 | 343,000 | 377,000 | 630 | 942.50 |
| 2004-02-12 | 385,000 | 391,000 | 363,000 | 366,000 | 300 | 915 |
| 2004-02-10 | 354,000 | 377,000 | 329,000 | 376,000 | 936 | 940 |
| 2004-02-09 | 406,000 | 410,000 | 365,000 | 365,000 | 978 | 912.50 |
| 2004-02-06 | 421,000 | 427,000 | 403,000 | 409,000 | 625 | 1,022.50 |
| 2004-02-05 | 399,000 | 435,000 | 391,000 | 431,000 | 683 | 1,077.50 |
| 2004-02-04 | 444,000 | 445,000 | 408,000 | 412,000 | 518 | 1,030 |
| 2004-02-03 | 485,000 | 486,000 | 445,000 | 453,000 | 798 | 1,132.50 |
| 2004-02-02 | 456,000 | 487,000 | 443,000 | 476,000 | 1,109 | 1,190 |
| 2004-01-30 | 424,000 | 438,000 | 417,000 | 437,000 | 728 | 1,092.50 |
| 2004-01-29 | 390,000 | 430,000 | 389,000 | 400,000 | 764 | 1,000 |
| 2004-01-28 | 442,000 | 466,000 | 408,000 | 410,000 | 1,236 | 1,025 |
| 2004-01-27 | 463,000 | 508,000 | 448,000 | 457,000 | 2,411 | 1,142.50 |
| 2004-01-26 | 407,000 | 458,000 | 405,000 | 458,000 | 1,150 | 1,145 |
| 2004-01-23 | 412,000 | 412,000 | 396,000 | 408,000 | 315 | 1,020 |
| 2004-01-22 | 417,000 | 417,000 | 400,000 | 407,000 | 337 | 1,017.50 |
| 2004-01-21 | 390,000 | 414,000 | 383,000 | 397,000 | 505 | 992.50 |
| 2004-01-20 | 430,000 | 449,000 | 400,000 | 400,000 | 1,117 | 1,000 |
| 2004-01-19 | 384,000 | 429,000 | 384,000 | 427,000 | 1,930 | 1,067.50 |
| 2004-01-16 | 375,000 | 395,000 | 355,000 | 379,000 | 1,550 | 947.50 |
| 2004-01-15 | 329,000 | 369,000 | 322,000 | 369,000 | 1,442 | 922.50 |
| 2004-01-14 | 298,000 | 320,000 | 293,000 | 319,000 | 284 | 797.50 |
| 2004-01-13 | 315,000 | 318,000 | 302,000 | 308,000 | 205 | 770 |
| 2004-01-09 | 313,000 | 325,000 | 304,000 | 310,000 | 338 | 775 |
| 2004-01-08 | 312,000 | 344,000 | 305,000 | 309,000 | 876 | 772.50 |
| 2004-01-07 | 259,000 | 307,000 | 251,000 | 302,000 | 603 | 755 |
| 2004-01-06 | 295,000 | 297,000 | 262,000 | 267,000 | 299 | 667.50 |
| 2004-01-05 | 290,000 | 295,000 | 289,000 | 291,000 | 170 | 727.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→4株