2330 (株)フォーサイド 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 | 106,000 | 108,000 | 101,000 | 104,000 | 21,947 | 10,400 |
| 2004-12-29 | 102,000 | 108,000 | 100,000 | 106,000 | 82,145 | 10,600 |
| 2004-12-28 | 96,400 | 99,900 | 94,800 | 99,700 | 30,683 | 9,970 |
| 2004-12-27 | 95,700 | 96,200 | 93,800 | 95,400 | 12,584 | 9,540 |
| 2004-12-24 | 92,700 | 97,200 | 92,500 | 94,500 | 22,548 | 9,450 |
| 2004-12-22 | 94,200 | 95,500 | 91,600 | 92,700 | 6,872 | 9,270 |
| 2004-12-21 | 96,600 | 97,200 | 92,600 | 93,800 | 8,962 | 9,380 |
| 2004-12-20 | 96,000 | 98,500 | 94,500 | 95,900 | 19,731 | 9,590 |
| 2004-12-17 | 90,000 | 96,500 | 89,500 | 96,100 | 22,995 | 9,610 |
| 2004-12-16 | 89,500 | 90,900 | 88,100 | 90,400 | 8,471 | 9,040 |
| 2004-12-15 | 90,200 | 91,300 | 88,000 | 88,500 | 10,605 | 8,850 |
| 2004-12-14 | 88,400 | 90,300 | 87,000 | 89,300 | 10,762 | 8,930 |
| 2004-12-13 | 89,500 | 89,900 | 86,100 | 86,400 | 6,005 | 8,640 |
| 2004-12-10 | 90,000 | 90,600 | 89,300 | 90,000 | 5,325 | 9,000 |
| 2004-12-09 | 92,500 | 93,600 | 89,600 | 90,600 | 6,487 | 9,060 |
| 2004-12-08 | 90,000 | 92,500 | 88,800 | 91,200 | 7,484 | 9,120 |
| 2004-12-07 | 93,900 | 94,900 | 91,800 | 92,000 | 6,770 | 9,200 |
| 2004-12-06 | 95,900 | 95,900 | 94,500 | 94,700 | 4,943 | 9,470 |
| 2004-12-03 | 99,000 | 99,200 | 96,500 | 96,600 | 9,212 | 9,660 |
| 2004-12-02 | 99,000 | 101,000 | 97,700 | 98,400 | 36,477 | 9,840 |
| 2004-12-01 | 95,800 | 98,000 | 94,000 | 97,400 | 13,463 | 9,740 |
| 2004-11-30 | 95,500 | 98,200 | 93,200 | 95,800 | 12,495 | 9,580 |
| 2004-11-29 | 98,800 | 99,500 | 95,300 | 96,000 | 35,709 | 9,600 |
| 2004-11-26 | 88,800 | 97,800 | 88,400 | 97,800 | 48,638 | 9,780 |
| 2004-11-25 | 89,500 | 89,500 | 86,000 | 87,800 | 3,797 | 8,780 |
| 2004-11-24 | 88,000 | 89,700 | 88,000 | 88,100 | 4,023 | 8,810 |
| 2004-11-22 | 87,000 | 88,200 | 86,000 | 87,600 | 7,163 | 8,760 |
| 2004-11-19 | 93,100 | 94,400 | 89,500 | 90,700 | 6,251 | 9,070 |
| 2004-11-18 | 95,500 | 97,600 | 92,000 | 92,800 | 15,883 | 9,280 |
| 2004-11-17 | 90,000 | 95,500 | 88,800 | 94,500 | 16,735 | 9,450 |
| 2004-11-16 | 97,100 | 97,700 | 90,600 | 92,000 | 14,288 | 9,200 |
| 2004-11-15 | 96,900 | 99,000 | 95,300 | 95,700 | 28,700 | 9,570 |
| 2004-11-12 | 87,900 | 94,900 | 87,900 | 94,900 | 34,837 | 9,490 |
| 2004-11-11 | 86,500 | 92,800 | 84,100 | 84,900 | 39,451 | 8,490 |
| 2004-11-10 | 75,000 | 85,500 | 73,200 | 85,500 | 23,577 | 8,550 |
| 2004-11-09 | 78,000 | 78,000 | 74,700 | 75,500 | 7,513 | 7,550 |
| 2004-11-08 | 81,200 | 81,300 | 78,800 | 79,000 | 5,517 | 7,900 |
| 2004-11-05 | 81,600 | 82,300 | 80,000 | 80,200 | 7,275 | 8,020 |
| 2004-11-04 | 81,000 | 82,400 | 79,300 | 79,600 | 14,848 | 7,960 |
| 2004-11-02 | 72,300 | 79,700 | 71,500 | 77,400 | 18,138 | 7,740 |
| 2004-11-01 | 78,800 | 78,800 | 71,100 | 71,300 | 9,957 | 7,130 |
| 2004-10-29 | 80,000 | 80,000 | 78,400 | 79,000 | 4,927 | 7,900 |
| 2004-10-28 | 81,300 | 81,400 | 79,300 | 80,000 | 7,294 | 8,000 |
| 2004-10-27 | 80,500 | 82,000 | 78,500 | 78,900 | 7,668 | 7,890 |
| 2004-10-26 | 78,500 | 79,800 | 78,200 | 78,500 | 4,744 | 7,850 |
| 2004-10-25 | 78,100 | 80,400 | 78,000 | 78,800 | 9,383 | 7,880 |
| 2004-10-22 | 80,000 | 82,500 | 79,700 | 81,800 | 10,648 | 8,180 |
| 2004-10-21 | 83,600 | 84,500 | 79,400 | 80,300 | 12,325 | 8,030 |
| 2004-10-20 | 87,000 | 87,000 | 82,400 | 83,300 | 9,692 | 8,330 |
| 2004-10-19 | 88,900 | 90,300 | 87,600 | 87,900 | 5,849 | 8,790 |
| 2004-10-18 | 93,900 | 93,900 | 89,100 | 89,200 | 5,978 | 8,920 |
| 2004-10-15 | 87,900 | 94,500 | 87,200 | 92,000 | 13,026 | 9,200 |
| 2004-10-14 | 91,000 | 91,800 | 88,000 | 89,900 | 10,316 | 8,990 |
| 2004-10-13 | 92,000 | 96,600 | 90,500 | 91,900 | 10,500 | 9,190 |
| 2004-10-12 | 97,400 | 97,500 | 90,800 | 92,200 | 14,529 | 9,220 |
| 2004-10-08 | 99,000 | 99,700 | 97,800 | 98,400 | 7,860 | 9,840 |
| 2004-10-07 | 104,000 | 105,000 | 99,500 | 99,900 | 12,126 | 9,990 |
| 2004-10-06 | 98,500 | 105,000 | 96,100 | 102,000 | 17,316 | 10,200 |
| 2004-10-05 | 102,000 | 103,000 | 97,100 | 99,300 | 12,611 | 9,930 |
| 2004-10-04 | 105,000 | 107,000 | 101,000 | 102,000 | 27,114 | 10,200 |
| 2004-10-01 | 94,200 | 99,300 | 94,100 | 99,300 | 29,125 | 9,930 |
| 2004-09-30 | 82,000 | 89,300 | 80,300 | 89,300 | 23,468 | 8,930 |
| 2004-09-29 | 90,100 | 92,800 | 79,300 | 79,300 | 30,483 | 7,930 |
| 2004-09-28 | 98,000 | 99,000 | 89,300 | 89,300 | 24,994 | 8,930 |
| 2004-09-27 | 104,000 | 104,000 | 100,000 | 100,000 | 8,762 | 10,000 |
| 2004-09-24 | 103,000 | 105,000 | 102,000 | 104,000 | 9,037 | 10,400 |
| 2004-09-22 | 104,000 | 107,000 | 101,000 | 106,000 | 11,024 | 10,600 |
| 2004-09-21 | 107,000 | 109,000 | 103,000 | 104,000 | 12,582 | 10,400 |
| 2004-09-17 | 107,000 | 108,000 | 106,000 | 108,000 | 8,114 | 10,800 |
| 2004-09-16 | 102,000 | 111,000 | 101,000 | 105,000 | 21,971 | 10,500 |
| 2004-09-15 | 110,000 | 111,000 | 102,000 | 105,000 | 23,409 | 10,500 |
| 2004-09-14 | 118,000 | 119,000 | 112,000 | 113,000 | 14,208 | 11,300 |
| 2004-09-13 | 120,000 | 122,000 | 117,000 | 118,000 | 11,757 | 11,800 |
| 2004-09-10 | 116,000 | 120,000 | 113,000 | 119,000 | 21,240 | 11,900 |
| 2004-09-09 | 122,000 | 123,000 | 116,000 | 117,000 | 20,753 | 11,700 |
| 2004-09-08 | 124,000 | 126,000 | 122,000 | 122,000 | 16,387 | 12,200 |
| 2004-09-07 | 125,000 | 125,000 | 122,000 | 124,000 | 16,297 | 12,400 |
| 2004-09-06 | 123,000 | 126,000 | 121,000 | 124,000 | 24,727 | 12,400 |
| 2004-09-03 | 128,000 | 128,000 | 123,000 | 124,000 | 27,065 | 12,400 |
| 2004-09-02 | 131,000 | 133,000 | 125,000 | 128,000 | 59,096 | 12,800 |
| 2004-09-01 | 122,000 | 130,000 | 121,000 | 129,000 | 117,155 | 12,900 |
| 2004-08-31 | 113,000 | 119,000 | 112,000 | 119,000 | 46,430 | 11,900 |
| 2004-08-30 | 114,000 | 115,000 | 111,000 | 115,000 | 31,163 | 11,500 |
| 2004-08-27 | 109,000 | 113,000 | 107,000 | 112,000 | 19,520 | 11,200 |
| 2004-08-26 | 112,000 | 113,000 | 107,000 | 107,000 | 37,019 | 10,700 |
| 2004-08-25 | 105,000 | 112,000 | 104,000 | 110,000 | 47,045 | 11,000 |
| 2004-08-24 | 104,000 | 106,000 | 104,000 | 105,000 | 5,494 | 10,500 |
| 2004-08-23 | 107,000 | 108,000 | 103,000 | 104,000 | 12,804 | 10,400 |
| 2004-08-20 | 104,000 | 109,000 | 103,000 | 105,000 | 22,333 | 10,500 |
| 2004-08-19 | 103,000 | 105,000 | 102,000 | 105,000 | 9,892 | 10,500 |
| 2004-08-18 | 102,000 | 103,000 | 99,500 | 101,000 | 15,746 | 10,100 |
| 2004-08-17 | 108,000 | 109,000 | 102,000 | 104,000 | 21,949 | 10,400 |
| 2004-08-16 | 107,000 | 109,000 | 105,000 | 107,000 | 32,176 | 10,700 |
| 2004-08-13 | 113,000 | 116,000 | 108,000 | 113,000 | 17,655 | 11,300 |
| 2004-08-12 | 110,000 | 115,000 | 109,000 | 114,000 | 16,652 | 11,400 |
| 2004-08-11 | 118,000 | 120,000 | 111,000 | 112,000 | 33,517 | 11,200 |
| 2004-08-10 | 106,000 | 120,000 | 105,000 | 120,000 | 27,327 | 12,000 |
| 2004-08-09 | 106,000 | 107,000 | 105,000 | 106,000 | 14,957 | 10,600 |
| 2004-08-06 | 106,000 | 110,000 | 106,000 | 109,000 | 14,286 | 10,900 |
| 2004-08-05 | 116,000 | 117,000 | 107,000 | 110,000 | 18,695 | 11,000 |
| 2004-08-04 | 110,000 | 117,000 | 98,300 | 114,000 | 24,518 | 11,400 |
| 2004-08-03 | 118,000 | 120,000 | 112,000 | 115,000 | 16,006 | 11,500 |
| 2004-08-02 | 119,000 | 124,000 | 115,000 | 117,000 | 22,335 | 11,700 |
| 2004-07-30 | 115,000 | 121,000 | 114,000 | 117,000 | 14,358 | 11,700 |
| 2004-07-29 | 121,000 | 124,000 | 110,000 | 116,000 | 19,014 | 11,600 |
| 2004-07-28 | 130,000 | 132,000 | 118,000 | 121,000 | 27,962 | 12,100 |
| 2004-07-27 | 135,000 | 140,000 | 123,000 | 123,000 | 42,295 | 12,300 |
| 2004-07-26 | 149,000 | 157,000 | 148,000 | 153,000 | 29,924 | 15,300 |
| 2004-07-23 | 145,000 | 157,000 | 144,000 | 155,000 | 44,233 | 15,500 |
| 2004-07-22 | 148,000 | 150,000 | 142,000 | 145,000 | 23,113 | 14,500 |
| 2004-07-21 | 161,000 | 162,000 | 150,000 | 151,000 | 41,620 | 15,100 |
| 2004-07-20 | 152,000 | 161,000 | 149,000 | 153,000 | 62,848 | 15,300 |
| 2004-07-16 | 145,000 | 166,000 | 135,000 | 164,000 | 31,733 | 16,400 |
| 2004-07-15 | 159,000 | 160,000 | 136,000 | 146,000 | 13,391 | 14,600 |
| 2004-07-14 | 168,000 | 169,000 | 153,000 | 160,000 | 11,207 | 16,000 |
| 2004-07-13 | 180,000 | 180,000 | 172,000 | 177,000 | 5,358 | 17,700 |
| 2004-07-12 | 177,000 | 181,000 | 173,000 | 175,000 | 5,338 | 17,500 |
| 2004-07-09 | 176,000 | 176,000 | 164,000 | 171,000 | 9,662 | 17,100 |
| 2004-07-08 | 191,000 | 191,000 | 176,000 | 179,000 | 4,784 | 17,900 |
| 2004-07-07 | 190,000 | 193,000 | 175,000 | 190,000 | 4,741 | 19,000 |
| 2004-07-06 | 210,000 | 210,000 | 193,000 | 198,000 | 4,623 | 19,800 |
| 2004-07-05 | 215,000 | 216,000 | 208,000 | 211,000 | 2,809 | 21,100 |
| 2004-07-02 | 210,000 | 221,000 | 206,000 | 215,000 | 3,985 | 21,500 |
| 2004-07-01 | 224,000 | 227,000 | 213,000 | 217,000 | 13,614 | 21,700 |
| 2004-06-30 | 205,000 | 220,000 | 201,000 | 218,000 | 8,959 | 21,800 |
| 2004-06-29 | 208,000 | 209,000 | 200,000 | 202,000 | 3,640 | 20,200 |
| 2004-06-28 | 194,000 | 207,000 | 189,000 | 204,000 | 6,335 | 20,400 |
| 2004-06-25 | 198,000 | 198,000 | 189,000 | 194,000 | 3,821 | 19,400 |
| 2004-06-24 | 198,000 | 217,000 | 189,000 | 197,000 | 9,346 | 19,700 |
| 2004-06-23 | 223,000 | 226,000 | 195,000 | 198,000 | 7,565 | 19,800 |
| 2004-06-22 | 225,000 | 229,000 | 221,000 | 222,000 | 5,221 | 22,200 |
| 2004-06-21 | 223,000 | 234,000 | 221,000 | 223,000 | 8,324 | 22,300 |
| 2004-06-18 | 223,000 | 238,000 | 220,000 | 231,000 | 15,986 | 23,100 |
| 2004-06-17 | 225,000 | 226,000 | 217,000 | 221,000 | 9,280 | 22,100 |
| 2004-06-16 | 221,000 | 232,000 | 214,000 | 215,000 | 31,921 | 21,500 |
| 2004-06-15 | 188,000 | 214,000 | 185,000 | 214,000 | 32,822 | 21,400 |
| 2004-06-14 | 188,000 | 194,000 | 183,000 | 184,000 | 4,034 | 18,400 |
| 2004-06-11 | 178,000 | 190,000 | 172,000 | 188,000 | 7,356 | 18,800 |
| 2004-06-10 | 187,000 | 187,000 | 176,000 | 179,000 | 4,808 | 17,900 |
| 2004-06-09 | 189,000 | 192,000 | 183,000 | 185,000 | 7,781 | 18,500 |
| 2004-06-08 | 202,000 | 202,000 | 180,000 | 184,000 | 12,855 | 18,400 |
| 2004-06-07 | 212,000 | 217,000 | 201,000 | 202,000 | 9,348 | 20,200 |
| 2004-06-04 | 213,000 | 218,000 | 207,000 | 211,000 | 8,369 | 21,100 |
| 2004-06-03 | 214,000 | 219,000 | 202,000 | 213,000 | 19,379 | 21,300 |
| 2004-06-02 | 200,000 | 223,000 | 196,000 | 196,000 | 37,229 | 19,600 |
| 2004-06-01 | 171,000 | 195,000 | 170,000 | 195,000 | 35,399 | 19,500 |
| 2004-05-31 | 158,000 | 172,000 | 152,000 | 165,000 | 12,018 | 16,500 |
| 2004-05-28 | 170,000 | 182,000 | 154,000 | 161,000 | 32,165 | 16,100 |
| 2004-05-27 | 154,000 | 154,000 | 154,000 | 154,000 | 994 | 15,400 |
| 2004-05-26 | 134,000 | 134,000 | 134,000 | 134,000 | 389 | 13,400 |
| 2004-05-25 | 586,000 | 587,000 | 560,000 | 573,000 | 10,133 | 11,460 |
| 2004-05-24 | 580,000 | 593,000 | 574,000 | 581,000 | 10,352 | 11,620 |
| 2004-05-21 | 567,000 | 574,000 | 556,000 | 570,000 | 5,116 | 11,400 |
| 2004-05-20 | 565,000 | 586,000 | 542,000 | 550,000 | 6,645 | 11,000 |
| 2004-05-19 | 550,000 | 591,000 | 550,000 | 572,000 | 8,927 | 11,440 |
| 2004-05-18 | 468,000 | 523,000 | 467,000 | 523,000 | 5,925 | 10,460 |
| 2004-05-17 | 550,000 | 550,000 | 455,000 | 473,000 | 5,559 | 9,460 |
| 2004-05-14 | 575,000 | 588,000 | 500,000 | 550,000 | 7,143 | 11,000 |
| 2004-05-13 | 604,000 | 607,000 | 569,000 | 573,000 | 11,258 | 11,460 |
| 2004-05-12 | 570,000 | 607,000 | 556,000 | 585,000 | 25,316 | 11,700 |
| 2004-05-11 | 460,000 | 520,000 | 450,000 | 520,000 | 5,355 | 10,400 |
| 2004-05-10 | 559,000 | 559,000 | 464,000 | 470,000 | 5,028 | 9,400 |
| 2004-05-07 | 530,000 | 576,000 | 521,000 | 560,000 | 6,944 | 11,200 |
| 2004-05-06 | 564,000 | 566,000 | 530,000 | 533,000 | 5,215 | 10,660 |
| 2004-04-30 | 550,000 | 558,000 | 535,000 | 554,000 | 2,688 | 11,080 |
| 2004-04-28 | 559,000 | 565,000 | 550,000 | 559,000 | 7,056 | 11,180 |
| 2004-04-27 | 536,000 | 549,000 | 523,000 | 549,000 | 5,238 | 10,980 |
| 2004-04-26 | 520,000 | 540,000 | 515,000 | 526,000 | 3,386 | 10,520 |
| 2004-04-23 | 530,000 | 530,000 | 510,000 | 517,000 | 2,578 | 10,340 |
| 2004-04-22 | 524,000 | 544,000 | 517,000 | 523,000 | 5,141 | 10,460 |
| 2004-04-21 | 511,000 | 528,000 | 507,000 | 514,000 | 3,674 | 10,280 |
| 2004-04-20 | 500,000 | 535,000 | 500,000 | 509,000 | 7,875 | 10,180 |
| 2004-04-19 | 530,000 | 535,000 | 483,000 | 486,000 | 6,369 | 9,720 |
| 2004-04-16 | 534,000 | 553,000 | 518,000 | 518,000 | 2,823 | 10,360 |
| 2004-04-15 | 554,000 | 568,000 | 510,000 | 530,000 | 4,422 | 10,600 |
| 2004-04-14 | 560,000 | 574,000 | 553,000 | 554,000 | 4,777 | 11,080 |
| 2004-04-13 | 581,000 | 590,000 | 556,000 | 564,000 | 6,690 | 11,280 |
| 2004-04-12 | 555,000 | 581,000 | 553,000 | 574,000 | 9,473 | 11,480 |
| 2004-04-09 | 550,000 | 559,000 | 535,000 | 541,000 | 4,000 | 10,820 |
| 2004-04-08 | 544,000 | 574,000 | 535,000 | 565,000 | 7,799 | 11,300 |
| 2004-04-07 | 510,000 | 546,000 | 503,000 | 544,000 | 5,549 | 10,880 |
| 2004-04-06 | 554,000 | 555,000 | 513,000 | 530,000 | 5,348 | 10,600 |
| 2004-04-05 | 530,000 | 568,000 | 518,000 | 558,000 | 17,286 | 11,160 |
| 2004-04-02 | 510,000 | 545,000 | 501,000 | 530,000 | 8,740 | 10,600 |
| 2004-04-01 | 470,000 | 510,000 | 465,000 | 510,000 | 10,347 | 10,200 |
| 2004-03-31 | 417,000 | 466,000 | 417,000 | 460,000 | 7,396 | 9,200 |
| 2004-03-30 | 424,000 | 424,000 | 411,000 | 419,000 | 1,353 | 8,380 |
| 2004-03-29 | 410,000 | 428,000 | 409,000 | 424,000 | 2,286 | 8,480 |
| 2004-03-26 | 404,000 | 410,000 | 395,000 | 409,000 | 1,679 | 8,180 |
| 2004-03-25 | 410,000 | 413,000 | 402,000 | 404,000 | 1,348 | 8,080 |
| 2004-03-24 | 406,000 | 413,000 | 400,000 | 406,000 | 1,751 | 8,120 |
| 2004-03-23 | 388,000 | 398,000 | 377,000 | 398,000 | 1,006 | 7,960 |
| 2004-03-22 | 403,000 | 405,000 | 386,000 | 392,000 | 1,257 | 7,840 |
| 2004-03-19 | 408,000 | 410,000 | 401,000 | 402,000 | 1,047 | 8,040 |
| 2004-03-18 | 401,000 | 417,000 | 401,000 | 409,000 | 2,428 | 8,180 |
| 2004-03-17 | 425,000 | 435,000 | 418,000 | 421,000 | 1,566 | 8,420 |
| 2004-03-16 | 420,000 | 425,000 | 405,000 | 420,000 | 2,549 | 8,400 |
| 2004-03-15 | 442,000 | 464,000 | 421,000 | 425,000 | 2,707 | 8,500 |
| 2004-03-12 | 442,000 | 449,000 | 430,000 | 440,000 | 1,090 | 8,800 |
| 2004-03-11 | 468,000 | 473,000 | 450,000 | 452,000 | 1,932 | 9,040 |
| 2004-03-10 | 449,000 | 474,000 | 442,000 | 473,000 | 5,635 | 9,460 |
| 2004-03-09 | 426,000 | 451,000 | 426,000 | 444,000 | 1,979 | 8,880 |
| 2004-03-08 | 443,000 | 444,000 | 430,000 | 435,000 | 940 | 8,700 |
| 2004-03-05 | 423,000 | 444,000 | 420,000 | 444,000 | 2,443 | 8,880 |
| 2004-03-04 | 407,000 | 426,000 | 405,000 | 424,000 | 1,784 | 8,480 |
| 2004-03-03 | 404,000 | 411,000 | 403,000 | 404,000 | 653 | 8,080 |
| 2004-03-02 | 408,000 | 410,000 | 400,000 | 403,000 | 594 | 8,060 |
| 2004-03-01 | 420,000 | 424,000 | 408,000 | 413,000 | 731 | 8,260 |
| 2004-02-27 | 410,000 | 427,000 | 402,000 | 420,000 | 1,744 | 8,400 |
| 2004-02-26 | 405,000 | 417,000 | 404,000 | 412,000 | 1,022 | 8,240 |
| 2004-02-25 | 407,000 | 412,000 | 390,000 | 410,000 | 2,466 | 8,200 |
| 2004-02-24 | 380,000 | 402,000 | 380,000 | 402,000 | 1,735 | 8,040 |
| 2004-02-23 | 372,000 | 380,000 | 371,000 | 377,000 | 520 | 7,540 |
| 2004-02-20 | 381,000 | 383,000 | 369,000 | 371,000 | 553 | 7,420 |
| 2004-02-19 | 390,000 | 397,000 | 382,000 | 383,000 | 931 | 7,660 |
| 2004-02-18 | 364,000 | 397,000 | 355,000 | 390,000 | 1,855 | 7,800 |
| 2004-02-17 | 377,000 | 378,000 | 360,000 | 365,000 | 1,341 | 7,300 |
| 2004-02-16 | 400,000 | 401,000 | 370,000 | 378,000 | 1,999 | 7,560 |
| 2004-02-13 | 401,000 | 405,000 | 396,000 | 402,000 | 829 | 8,040 |
| 2004-02-12 | 405,000 | 420,000 | 400,000 | 406,000 | 1,565 | 8,120 |
| 2004-02-10 | 392,000 | 399,000 | 382,000 | 395,000 | 987 | 7,900 |
| 2004-02-09 | 429,000 | 437,000 | 397,000 | 401,000 | 2,221 | 8,020 |
| 2004-02-06 | 410,000 | 431,000 | 410,000 | 419,000 | 2,816 | 8,380 |
| 2004-02-05 | 370,000 | 418,000 | 370,000 | 405,000 | 4,447 | 8,100 |
| 2004-02-04 | 430,000 | 439,000 | 395,000 | 395,000 | 3,328 | 7,900 |
| 2004-02-03 | 465,000 | 468,000 | 426,000 | 445,000 | 3,742 | 8,900 |
| 2004-02-02 | 444,000 | 470,000 | 444,000 | 463,000 | 4,418 | 9,260 |
| 2004-01-30 | 427,000 | 463,000 | 420,000 | 441,000 | 7,629 | 8,820 |
| 2004-01-29 | 390,000 | 413,000 | 380,000 | 413,000 | 3,615 | 8,260 |
| 2004-01-28 | 388,000 | 420,000 | 373,000 | 405,000 | 6,316 | 8,100 |
| 2004-01-27 | 360,000 | 391,000 | 357,000 | 386,000 | 6,211 | 7,720 |
| 2004-01-26 | 361,000 | 370,000 | 351,000 | 355,000 | 2,678 | 7,100 |
| 2004-01-23 | 325,000 | 363,000 | 315,000 | 356,000 | 4,601 | 7,120 |
| 2004-01-22 | 340,000 | 345,000 | 324,000 | 329,000 | 1,399 | 6,580 |
| 2004-01-21 | 350,000 | 365,000 | 322,000 | 335,000 | 3,641 | 6,700 |
| 2004-01-20 | 339,000 | 368,000 | 330,000 | 340,000 | 6,900 | 6,800 |
| 2004-01-19 | 306,000 | 319,000 | 306,000 | 319,000 | 1,934 | 6,380 |
| 2004-01-16 | 281,000 | 299,000 | 277,000 | 299,000 | 4,802 | 5,980 |
| 2004-01-15 | 281,000 | 287,000 | 273,000 | 279,000 | 1,094 | 5,580 |
| 2004-01-14 | 269,000 | 282,000 | 260,000 | 282,000 | 1,627 | 5,640 |
| 2004-01-13 | 284,000 | 288,000 | 275,000 | 275,000 | 1,298 | 5,500 |
| 2004-01-09 | 280,000 | 291,000 | 273,000 | 280,000 | 3,888 | 5,600 |
| 2004-01-08 | 278,000 | 278,000 | 266,000 | 278,000 | 2,653 | 5,560 |
| 2004-01-07 | 237,000 | 258,000 | 230,000 | 258,000 | 2,740 | 5,160 |
| 2004-01-06 | 249,000 | 250,000 | 233,000 | 238,000 | 1,164 | 4,760 |
| 2004-01-05 | 255,000 | 257,000 | 246,000 | 249,000 | 636 | 4,980 |
分割・併合履歴 ： [2014-03-27]1株→10株 [2004-05-26]1株→5株 [2003-10-28]1株→5株