2325 (株)NJS 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 | 141,000 | 141,000 | 140,000 | 141,000 | 73 | 1,410 |
| 2004-12-29 | 139,000 | 141,000 | 139,000 | 141,000 | 173 | 1,410 |
| 2004-12-28 | 140,000 | 142,000 | 138,000 | 139,000 | 147 | 1,390 |
| 2004-12-27 | 142,000 | 142,000 | 139,000 | 141,000 | 358 | 1,410 |
| 2004-12-24 | 143,000 | 145,000 | 143,000 | 144,000 | 476 | 1,440 |
| 2004-12-22 | 145,000 | 145,000 | 143,000 | 144,000 | 352 | 1,440 |
| 2004-12-21 | 140,000 | 143,000 | 140,000 | 143,000 | 437 | 1,430 |
| 2004-12-20 | 140,000 | 140,000 | 139,000 | 140,000 | 278 | 1,400 |
| 2004-12-17 | 140,000 | 142,000 | 140,000 | 141,000 | 215 | 1,410 |
| 2004-12-16 | 142,000 | 142,000 | 139,000 | 139,000 | 252 | 1,390 |
| 2004-12-15 | 144,000 | 144,000 | 142,000 | 143,000 | 168 | 1,430 |
| 2004-12-14 | 144,000 | 144,000 | 142,000 | 144,000 | 144 | 1,440 |
| 2004-12-13 | 145,000 | 145,000 | 143,000 | 144,000 | 100 | 1,440 |
| 2004-12-10 | 142,000 | 145,000 | 142,000 | 145,000 | 144 | 1,450 |
| 2004-12-09 | 143,000 | 143,000 | 142,000 | 143,000 | 97 | 1,430 |
| 2004-12-08 | 145,000 | 145,000 | 143,000 | 144,000 | 61 | 1,440 |
| 2004-12-07 | 144,000 | 145,000 | 144,000 | 145,000 | 105 | 1,450 |
| 2004-12-06 | 144,000 | 145,000 | 143,000 | 145,000 | 112 | 1,450 |
| 2004-12-03 | 145,000 | 145,000 | 143,000 | 145,000 | 132 | 1,450 |
| 2004-12-02 | 145,000 | 145,000 | 143,000 | 144,000 | 118 | 1,440 |
| 2004-12-01 | 145,000 | 145,000 | 143,000 | 144,000 | 57 | 1,440 |
| 2004-11-30 | 142,000 | 145,000 | 142,000 | 145,000 | 132 | 1,450 |
| 2004-11-29 | 144,000 | 144,000 | 142,000 | 143,000 | 109 | 1,430 |
| 2004-11-26 | 146,000 | 146,000 | 144,000 | 145,000 | 90 | 1,450 |
| 2004-11-25 | 148,000 | 148,000 | 144,000 | 147,000 | 139 | 1,470 |
| 2004-11-24 | 146,000 | 148,000 | 144,000 | 146,000 | 169 | 1,460 |
| 2004-11-22 | 141,000 | 147,000 | 137,000 | 146,000 | 516 | 1,460 |
| 2004-11-19 | 154,000 | 156,000 | 152,000 | 152,000 | 189 | 1,520 |
| 2004-11-18 | 158,000 | 158,000 | 153,000 | 155,000 | 309 | 1,550 |
| 2004-11-17 | 159,000 | 160,000 | 157,000 | 159,000 | 272 | 1,590 |
| 2004-11-16 | 160,000 | 160,000 | 157,000 | 159,000 | 257 | 1,590 |
| 2004-11-15 | 160,000 | 160,000 | 156,000 | 158,000 | 146 | 1,580 |
| 2004-11-12 | 157,000 | 160,000 | 156,000 | 159,000 | 249 | 1,590 |
| 2004-11-11 | 159,000 | 160,000 | 152,000 | 157,000 | 370 | 1,570 |
| 2004-11-10 | 153,000 | 162,000 | 151,000 | 159,000 | 543 | 1,590 |
| 2004-11-09 | 143,000 | 149,000 | 142,000 | 149,000 | 260 | 1,490 |
| 2004-11-08 | 143,000 | 144,000 | 142,000 | 143,000 | 145 | 1,430 |
| 2004-11-05 | 143,000 | 144,000 | 141,000 | 143,000 | 76 | 1,430 |
| 2004-11-04 | 142,000 | 143,000 | 140,000 | 142,000 | 89 | 1,420 |
| 2004-11-02 | 143,000 | 144,000 | 137,000 | 143,000 | 337 | 1,430 |
| 2004-11-01 | 138,000 | 143,000 | 137,000 | 143,000 | 387 | 1,430 |
| 2004-10-29 | 140,000 | 140,000 | 137,000 | 137,000 | 72 | 1,370 |
| 2004-10-28 | 142,000 | 142,000 | 139,000 | 140,000 | 136 | 1,400 |
| 2004-10-27 | 138,000 | 142,000 | 138,000 | 142,000 | 138 | 1,420 |
| 2004-10-26 | 139,000 | 139,000 | 136,000 | 139,000 | 141 | 1,390 |
| 2004-10-25 | 138,000 | 138,000 | 134,000 | 135,000 | 232 | 1,350 |
| 2004-10-22 | 131,000 | 132,000 | 131,000 | 132,000 | 53 | 1,320 |
| 2004-10-21 | 133,000 | 134,000 | 131,000 | 132,000 | 142 | 1,320 |
| 2004-10-20 | 134,000 | 134,000 | 131,000 | 134,000 | 108 | 1,340 |
| 2004-10-19 | 134,000 | 135,000 | 132,000 | 133,000 | 153 | 1,330 |
| 2004-10-18 | 135,000 | 135,000 | 131,000 | 134,000 | 167 | 1,340 |
| 2004-10-15 | 132,000 | 134,000 | 131,000 | 134,000 | 69 | 1,340 |
| 2004-10-14 | 134,000 | 135,000 | 131,000 | 132,000 | 150 | 1,320 |
| 2004-10-13 | 133,000 | 135,000 | 132,000 | 135,000 | 72 | 1,350 |
| 2004-10-12 | 138,000 | 139,000 | 132,000 | 133,000 | 222 | 1,330 |
| 2004-10-08 | 141,000 | 141,000 | 136,000 | 137,000 | 272 | 1,370 |
| 2004-10-07 | 143,000 | 144,000 | 141,000 | 143,000 | 80 | 1,430 |
| 2004-10-06 | 141,000 | 143,000 | 140,000 | 143,000 | 74 | 1,430 |
| 2004-10-05 | 139,000 | 143,000 | 138,000 | 141,000 | 133 | 1,410 |
| 2004-10-04 | 140,000 | 140,000 | 138,000 | 139,000 | 120 | 1,390 |
| 2004-10-01 | 131,000 | 139,000 | 130,000 | 135,000 | 302 | 1,350 |
| 2004-09-30 | 126,000 | 133,000 | 125,000 | 133,000 | 203 | 1,330 |
| 2004-09-29 | 123,000 | 126,000 | 121,000 | 126,000 | 305 | 1,260 |
| 2004-09-28 | 128,000 | 129,000 | 122,000 | 123,000 | 501 | 1,230 |
| 2004-09-27 | 130,000 | 131,000 | 125,000 | 130,000 | 558 | 1,300 |
| 2004-09-24 | 140,000 | 142,000 | 137,000 | 140,000 | 258 | 1,400 |
| 2004-09-22 | 150,000 | 150,000 | 145,000 | 145,000 | 378 | 1,450 |
| 2004-09-21 | 150,000 | 153,000 | 146,000 | 152,000 | 224 | 1,520 |
| 2004-09-17 | 153,000 | 153,000 | 151,000 | 153,000 | 106 | 1,530 |
| 2004-09-16 | 154,000 | 154,000 | 151,000 | 152,000 | 263 | 1,520 |
| 2004-09-15 | 155,000 | 157,000 | 153,000 | 153,000 | 170 | 1,530 |
| 2004-09-14 | 153,000 | 154,000 | 152,000 | 154,000 | 161 | 1,540 |
| 2004-09-13 | 153,000 | 156,000 | 151,000 | 151,000 | 286 | 1,510 |
| 2004-09-10 | 156,000 | 157,000 | 153,000 | 153,000 | 285 | 1,530 |
| 2004-09-09 | 158,000 | 159,000 | 157,000 | 158,000 | 270 | 1,580 |
| 2004-09-08 | 159,000 | 160,000 | 157,000 | 157,000 | 262 | 1,570 |
| 2004-09-07 | 161,000 | 163,000 | 157,000 | 158,000 | 462 | 1,580 |
| 2004-09-06 | 164,000 | 164,000 | 160,000 | 161,000 | 261 | 1,610 |
| 2004-09-03 | 165,000 | 166,000 | 162,000 | 162,000 | 117 | 1,620 |
| 2004-09-02 | 168,000 | 170,000 | 161,000 | 164,000 | 253 | 1,640 |
| 2004-09-01 | 163,000 | 168,000 | 162,000 | 168,000 | 260 | 1,680 |
| 2004-08-31 | 163,000 | 165,000 | 160,000 | 161,000 | 171 | 1,610 |
| 2004-08-30 | 160,000 | 163,000 | 158,000 | 160,000 | 367 | 1,600 |
| 2004-08-27 | 160,000 | 160,000 | 156,000 | 158,000 | 195 | 1,580 |
| 2004-08-26 | 161,000 | 162,000 | 160,000 | 161,000 | 76 | 1,610 |
| 2004-08-25 | 162,000 | 165,000 | 160,000 | 160,000 | 191 | 1,600 |
| 2004-08-24 | 162,000 | 167,000 | 160,000 | 162,000 | 286 | 1,620 |
| 2004-08-23 | 159,000 | 163,000 | 156,000 | 160,000 | 87 | 1,600 |
| 2004-08-20 | 158,000 | 158,000 | 151,000 | 153,000 | 358 | 1,530 |
| 2004-08-19 | 166,000 | 166,000 | 160,000 | 160,000 | 174 | 1,600 |
| 2004-08-18 | 169,000 | 170,000 | 166,000 | 166,000 | 29 | 1,660 |
| 2004-08-17 | 173,000 | 173,000 | 167,000 | 169,000 | 16 | 1,690 |
| 2004-08-16 | 175,000 | 175,000 | 170,000 | 172,000 | 7 | 1,720 |
| 2004-08-13 | 172,000 | 176,000 | 172,000 | 174,000 | 8 | 1,740 |
| 2004-08-12 | 178,000 | 178,000 | 177,000 | 177,000 | 4 | 1,770 |
| 2004-08-11 | 177,000 | 178,000 | 172,000 | 176,000 | 26 | 1,760 |
| 2004-08-10 | 169,000 | 177,000 | 169,000 | 177,000 | 24 | 1,770 |
| 2004-08-09 | 165,000 | 169,000 | 164,000 | 169,000 | 22 | 1,690 |
| 2004-08-06 | 167,000 | 169,000 | 166,000 | 167,000 | 40 | 1,670 |
| 2004-08-05 | 173,000 | 173,000 | 167,000 | 170,000 | 36 | 1,700 |
| 2004-08-04 | 177,000 | 177,000 | 165,000 | 173,000 | 163 | 1,730 |
| 2004-08-03 | 180,000 | 187,000 | 175,000 | 180,000 | 326 | 1,800 |
| 2004-08-02 | 179,000 | 180,000 | 177,000 | 180,000 | 23 | 1,800 |
| 2004-07-30 | 178,000 | 180,000 | 176,000 | 177,000 | 13 | 1,770 |
| 2004-07-29 | 180,000 | 180,000 | 176,000 | 177,000 | 42 | 1,770 |
| 2004-07-28 | 181,000 | 181,000 | 180,000 | 180,000 | 66 | 1,800 |
| 2004-07-27 | 180,000 | 184,000 | 180,000 | 181,000 | 59 | 1,810 |
| 2004-07-26 | 187,000 | 187,000 | 180,000 | 180,000 | 70 | 1,800 |
| 2004-07-23 | 184,000 | 188,000 | 182,000 | 188,000 | 37 | 1,880 |
| 2004-07-22 | 182,000 | 183,000 | 180,000 | 180,000 | 86 | 1,800 |
| 2004-07-21 | 182,000 | 183,000 | 180,000 | 183,000 | 105 | 1,830 |
| 2004-07-20 | 185,000 | 185,000 | 181,000 | 181,000 | 27 | 1,810 |
| 2004-07-16 | 185,000 | 186,000 | 182,000 | 185,000 | 72 | 1,850 |
| 2004-07-15 | 188,000 | 190,000 | 184,000 | 184,000 | 52 | 1,840 |
| 2004-07-14 | 194,000 | 194,000 | 189,000 | 189,000 | 104 | 1,890 |
| 2004-07-13 | 194,000 | 196,000 | 192,000 | 192,000 | 90 | 1,920 |
| 2004-07-12 | 198,000 | 199,000 | 192,000 | 193,000 | 103 | 1,930 |
| 2004-07-09 | 197,000 | 198,000 | 194,000 | 198,000 | 62 | 1,980 |
| 2004-07-08 | 199,000 | 200,000 | 198,000 | 198,000 | 72 | 1,980 |
| 2004-07-07 | 199,000 | 200,000 | 198,000 | 199,000 | 102 | 1,990 |
| 2004-07-06 | 202,000 | 203,000 | 199,000 | 199,000 | 127 | 1,990 |
| 2004-07-05 | 203,000 | 203,000 | 200,000 | 203,000 | 136 | 2,030 |
| 2004-07-02 | 205,000 | 205,000 | 202,000 | 203,000 | 100 | 2,030 |
| 2004-07-01 | 204,000 | 205,000 | 202,000 | 205,000 | 204 | 2,050 |
| 2004-06-30 | 200,000 | 201,000 | 198,000 | 201,000 | 137 | 2,010 |
| 2004-06-29 | 200,000 | 201,000 | 197,000 | 200,000 | 279 | 2,000 |
| 2004-06-28 | 212,000 | 212,000 | 200,000 | 203,000 | 451 | 2,030 |
| 2004-06-25 | 217,000 | 219,000 | 204,000 | 208,000 | 1,041 | 2,080 |
| 2004-06-24 | 799,000 | 810,000 | 795,000 | 810,000 | 580 | 2,025 |
| 2004-06-23 | 805,000 | 813,000 | 790,000 | 797,000 | 236 | 1,992.50 |
| 2004-06-22 | 831,000 | 831,000 | 800,000 | 813,000 | 188 | 2,032.50 |
| 2004-06-21 | 841,000 | 844,000 | 820,000 | 836,000 | 231 | 2,090 |
| 2004-06-18 | 839,000 | 843,000 | 828,000 | 837,000 | 172 | 2,092.50 |
| 2004-06-17 | 833,000 | 849,000 | 825,000 | 849,000 | 259 | 2,122.50 |
| 2004-06-16 | 817,000 | 844,000 | 810,000 | 835,000 | 349 | 2,087.50 |
| 2004-06-15 | 808,000 | 816,000 | 800,000 | 810,000 | 198 | 2,025 |
| 2004-06-14 | 796,000 | 813,000 | 795,000 | 808,000 | 170 | 2,020 |
| 2004-06-11 | 795,000 | 800,000 | 790,000 | 795,000 | 123 | 1,987.50 |
| 2004-06-10 | 804,000 | 804,000 | 795,000 | 798,000 | 106 | 1,995 |
| 2004-06-09 | 808,000 | 808,000 | 785,000 | 807,000 | 130 | 2,017.50 |
| 2004-06-08 | 816,000 | 816,000 | 805,000 | 810,000 | 248 | 2,025 |
| 2004-06-07 | 797,000 | 817,000 | 780,000 | 812,000 | 539 | 2,030 |
| 2004-06-04 | 765,000 | 779,000 | 752,000 | 779,000 | 139 | 1,947.50 |
| 2004-06-03 | 774,000 | 777,000 | 760,000 | 765,000 | 90 | 1,912.50 |
| 2004-06-02 | 770,000 | 775,000 | 761,000 | 775,000 | 78 | 1,937.50 |
| 2004-06-01 | 766,000 | 769,000 | 760,000 | 769,000 | 91 | 1,922.50 |
| 2004-05-31 | 770,000 | 770,000 | 754,000 | 766,000 | 54 | 1,915 |
| 2004-05-28 | 761,000 | 769,000 | 750,000 | 767,000 | 102 | 1,917.50 |
| 2004-05-27 | 779,000 | 780,000 | 752,000 | 752,000 | 94 | 1,880 |
| 2004-05-26 | 800,000 | 800,000 | 770,000 | 771,000 | 137 | 1,927.50 |
| 2004-05-25 | 789,000 | 792,000 | 769,000 | 785,000 | 136 | 1,962.50 |
| 2004-05-24 | 722,000 | 780,000 | 722,000 | 769,000 | 154 | 1,922.50 |
| 2004-05-21 | 721,000 | 730,000 | 721,000 | 730,000 | 78 | 1,825 |
| 2004-05-20 | 735,000 | 745,000 | 720,000 | 721,000 | 87 | 1,802.50 |
| 2004-05-19 | 728,000 | 740,000 | 718,000 | 739,000 | 158 | 1,847.50 |
| 2004-05-18 | 620,000 | 705,000 | 620,000 | 698,000 | 126 | 1,745 |
| 2004-05-17 | 710,000 | 710,000 | 636,000 | 660,000 | 160 | 1,650 |
| 2004-05-14 | 772,000 | 789,000 | 710,000 | 735,000 | 147 | 1,837.50 |
| 2004-05-13 | 840,000 | 840,000 | 800,000 | 810,000 | 80 | 2,025 |
| 2004-05-12 | 795,000 | 830,000 | 790,000 | 822,000 | 159 | 2,055 |
| 2004-05-11 | 755,000 | 805,000 | 750,000 | 755,000 | 257 | 1,887.50 |
| 2004-05-10 | 880,000 | 880,000 | 800,000 | 815,000 | 302 | 2,037.50 |
| 2004-05-07 | 899,000 | 914,000 | 865,000 | 900,000 | 509 | 2,250 |
| 2004-05-06 | 919,000 | 929,000 | 879,000 | 904,000 | 1,123 | 2,260 |
| 2004-04-30 | 829,000 | 829,000 | 805,000 | 829,000 | 1,007 | 2,072.50 |
| 2004-04-28 | 729,000 | 729,000 | 729,000 | 729,000 | 1,537 | 1,822.50 |
| 2004-04-27 | 522,000 | 522,000 | 505,000 | 516,000 | 47 | 1,290 |
| 2004-04-26 | 527,000 | 529,000 | 520,000 | 529,000 | 73 | 1,322.50 |
| 2004-04-23 | 531,000 | 535,000 | 525,000 | 530,000 | 46 | 1,325 |
| 2004-04-22 | 522,000 | 548,000 | 521,000 | 530,000 | 54 | 1,325 |
| 2004-04-21 | 550,000 | 550,000 | 530,000 | 531,000 | 70 | 1,327.50 |
| 2004-04-20 | 555,000 | 555,000 | 530,000 | 550,000 | 62 | 1,375 |
| 2004-04-19 | 561,000 | 567,000 | 530,000 | 554,000 | 65 | 1,385 |
| 2004-04-16 | 556,000 | 595,000 | 556,000 | 573,000 | 240 | 1,432.50 |
| 2004-04-15 | 600,000 | 600,000 | 531,000 | 546,000 | 188 | 1,365 |
| 2004-04-14 | 533,000 | 631,000 | 515,000 | 600,000 | 329 | 1,500 |
| 2004-04-13 | 482,000 | 531,000 | 475,000 | 531,000 | 369 | 1,327.50 |
| 2004-04-12 | 477,000 | 490,000 | 467,000 | 481,000 | 182 | 1,202.50 |
| 2004-04-09 | 469,000 | 470,000 | 460,000 | 462,000 | 30 | 1,155 |
| 2004-04-08 | 467,000 | 475,000 | 459,000 | 470,000 | 105 | 1,175 |
| 2004-04-07 | 470,000 | 472,000 | 461,000 | 467,000 | 39 | 1,167.50 |
| 2004-04-06 | 477,000 | 485,000 | 460,000 | 470,000 | 100 | 1,175 |
| 2004-04-05 | 453,000 | 498,000 | 452,000 | 482,000 | 104 | 1,205 |
| 2004-04-02 | 450,000 | 458,000 | 444,000 | 458,000 | 60 | 1,145 |
| 2004-04-01 | 450,000 | 460,000 | 450,000 | 455,000 | 89 | 1,137.50 |
| 2004-03-31 | 465,000 | 465,000 | 445,000 | 450,000 | 118 | 1,125 |
| 2004-03-30 | 443,000 | 467,000 | 442,000 | 463,000 | 89 | 1,157.50 |
| 2004-03-29 | 439,000 | 442,000 | 430,000 | 442,000 | 83 | 1,105 |
| 2004-03-26 | 440,000 | 441,000 | 429,000 | 436,000 | 68 | 1,090 |
| 2004-03-25 | 436,000 | 441,000 | 421,000 | 440,000 | 88 | 1,100 |
| 2004-03-24 | 420,000 | 449,000 | 418,000 | 438,000 | 144 | 1,095 |
| 2004-03-23 | 410,000 | 415,000 | 400,000 | 415,000 | 54 | 1,037.50 |
| 2004-03-22 | 410,000 | 420,000 | 390,000 | 410,000 | 99 | 1,025 |
| 2004-03-19 | 417,000 | 422,000 | 402,000 | 408,000 | 137 | 1,020 |
| 2004-03-18 | 399,000 | 436,000 | 396,000 | 407,000 | 308 | 1,017.50 |
| 2004-03-17 | 382,000 | 389,000 | 378,000 | 389,000 | 126 | 972.50 |
| 2004-03-16 | 389,000 | 389,000 | 371,000 | 375,000 | 130 | 937.50 |
| 2004-03-15 | 356,000 | 385,000 | 356,000 | 385,000 | 141 | 962.50 |
| 2004-03-12 | 350,000 | 355,000 | 350,000 | 352,000 | 22 | 880 |
| 2004-03-11 | 352,000 | 360,000 | 345,000 | 350,000 | 43 | 875 |
| 2004-03-10 | 345,000 | 353,000 | 339,000 | 353,000 | 402 | 882.50 |
| 2004-03-09 | 351,000 | 351,000 | 340,000 | 343,000 | 67 | 857.50 |
| 2004-03-08 | 365,000 | 365,000 | 353,000 | 355,000 | 60 | 887.50 |
| 2004-03-05 | 375,000 | 375,000 | 363,000 | 369,000 | 33 | 922.50 |
| 2004-03-04 | 367,000 | 375,000 | 360,000 | 375,000 | 132 | 937.50 |
| 2004-03-03 | 370,000 | 370,000 | 366,000 | 367,000 | 36 | 917.50 |
| 2004-03-02 | 394,000 | 394,000 | 365,000 | 368,000 | 173 | 920 |
| 2004-03-01 | 358,000 | 378,000 | 356,000 | 377,000 | 135 | 942.50 |
| 2004-02-27 | 347,000 | 354,000 | 345,000 | 348,000 | 65 | 870 |
| 2004-02-26 | 345,000 | 349,000 | 342,000 | 346,000 | 57 | 865 |
| 2004-02-25 | 344,000 | 345,000 | 336,000 | 340,000 | 56 | 850 |
| 2004-02-24 | 340,000 | 340,000 | 335,000 | 336,000 | 24 | 840 |
| 2004-02-23 | 330,000 | 339,000 | 313,000 | 338,000 | 98 | 845 |
| 2004-02-20 | 340,000 | 340,000 | 326,000 | 326,000 | 42 | 815 |
| 2004-02-19 | 317,000 | 347,000 | 317,000 | 335,000 | 241 | 837.50 |
| 2004-02-18 | 303,000 | 323,000 | 300,000 | 320,000 | 213 | 800 |
| 2004-02-17 | 301,000 | 303,000 | 301,000 | 303,000 | 9 | 757.50 |
| 2004-02-16 | 300,000 | 301,000 | 299,000 | 300,000 | 32 | 750 |
| 2004-02-13 | 301,000 | 302,000 | 300,000 | 300,000 | 15 | 750 |
| 2004-02-12 | 303,000 | 305,000 | 300,000 | 304,000 | 24 | 760 |
| 2004-02-10 | 300,000 | 304,000 | 300,000 | 304,000 | 4 | 760 |
| 2004-02-09 | 300,000 | 303,000 | 300,000 | 303,000 | 12 | 757.50 |
| 2004-02-06 | 305,000 | 305,000 | 300,000 | 300,000 | 19 | 750 |
| 2004-02-05 | 307,000 | 307,000 | 300,000 | 306,000 | 19 | 765 |
| 2004-02-04 | 315,000 | 315,000 | 290,000 | 305,000 | 70 | 762.50 |
| 2004-02-03 | 320,000 | 320,000 | 319,000 | 320,000 | 6 | 800 |
| 2004-02-02 | 320,000 | 320,000 | 318,000 | 318,000 | 9 | 795 |
| 2004-01-30 | 322,000 | 322,000 | 318,000 | 320,000 | 9 | 800 |
| 2004-01-29 | 319,000 | 321,000 | 318,000 | 321,000 | 27 | 802.50 |
| 2004-01-28 | 319,000 | 319,000 | 319,000 | 319,000 | 1 | 797.50 |
| 2004-01-27 | 321,000 | 321,000 | 318,000 | 318,000 | 37 | 795 |
| 2004-01-26 | 318,000 | 321,000 | 317,000 | 319,000 | 18 | 797.50 |
| 2004-01-23 | 322,000 | 323,000 | 319,000 | 322,000 | 58 | 805 |
| 2004-01-22 | 322,000 | 322,000 | 321,000 | 322,000 | 8 | 805 |
| 2004-01-21 | 322,000 | 323,000 | 321,000 | 321,000 | 34 | 802.50 |
| 2004-01-20 | 321,000 | 321,000 | 320,000 | 321,000 | 20 | 802.50 |
| 2004-01-19 | 321,000 | 322,000 | 320,000 | 322,000 | 16 | 805 |
| 2004-01-16 | 321,000 | 322,000 | 320,000 | 321,000 | 17 | 802.50 |
| 2004-01-15 | 317,000 | 321,000 | 317,000 | 321,000 | 20 | 802.50 |
| 2004-01-14 | 320,000 | 320,000 | 318,000 | 318,000 | 7 | 795 |
| 2004-01-13 | 315,000 | 321,000 | 315,000 | 321,000 | 7 | 802.50 |
| 2004-01-09 | 318,000 | 318,000 | 315,000 | 318,000 | 11 | 795 |
| 2004-01-08 | 317,000 | 317,000 | 311,000 | 314,000 | 9 | 785 |
| 2004-01-07 | 319,000 | 319,000 | 310,000 | 312,000 | 18 | 780 |
| 2004-01-06 | 310,000 | 316,000 | 310,000 | 316,000 | 17 | 790 |
| 2004-01-05 | 310,000 | 310,000 | 310,000 | 310,000 | 8 | 775 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2004-06-25]1株→4株