2337 いちご(株) 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 | 353,000 | 363,000 | 352,000 | 361,000 | 4,633 | 902.50 |
| 2004-12-29 | 341,000 | 356,000 | 337,000 | 354,000 | 4,016 | 885 |
| 2004-12-28 | 330,000 | 340,000 | 328,000 | 340,000 | 1,175 | 850 |
| 2004-12-27 | 342,000 | 342,000 | 333,000 | 333,000 | 1,135 | 832.50 |
| 2004-12-24 | 343,000 | 348,000 | 338,000 | 338,000 | 2,361 | 845 |
| 2004-12-22 | 340,000 | 343,000 | 338,000 | 342,000 | 1,819 | 855 |
| 2004-12-21 | 342,000 | 342,000 | 336,000 | 337,000 | 1,642 | 842.50 |
| 2004-12-20 | 346,000 | 349,000 | 338,000 | 338,000 | 2,150 | 845 |
| 2004-12-17 | 322,000 | 342,000 | 322,000 | 342,000 | 2,260 | 855 |
| 2004-12-16 | 327,000 | 327,000 | 322,000 | 324,000 | 918 | 810 |
| 2004-12-15 | 329,000 | 332,000 | 326,000 | 326,000 | 1,175 | 815 |
| 2004-12-14 | 333,000 | 333,000 | 325,000 | 327,000 | 1,132 | 817.50 |
| 2004-12-13 | 337,000 | 342,000 | 331,000 | 331,000 | 1,797 | 827.50 |
| 2004-12-10 | 329,000 | 335,000 | 327,000 | 332,000 | 1,382 | 830 |
| 2004-12-09 | 330,000 | 338,000 | 325,000 | 326,000 | 1,614 | 815 |
| 2004-12-08 | 324,000 | 332,000 | 321,000 | 330,000 | 958 | 825 |
| 2004-12-07 | 333,000 | 338,000 | 330,000 | 330,000 | 872 | 825 |
| 2004-12-06 | 336,000 | 340,000 | 331,000 | 334,000 | 1,032 | 835 |
| 2004-12-03 | 340,000 | 344,000 | 333,000 | 334,000 | 2,090 | 835 |
| 2004-12-02 | 334,000 | 343,000 | 328,000 | 340,000 | 3,249 | 850 |
| 2004-12-01 | 322,000 | 329,000 | 316,000 | 324,000 | 2,537 | 810 |
| 2004-11-30 | 333,000 | 337,000 | 326,000 | 326,000 | 1,821 | 815 |
| 2004-11-29 | 342,000 | 345,000 | 331,000 | 331,000 | 2,317 | 827.50 |
| 2004-11-26 | 341,000 | 347,000 | 337,000 | 345,000 | 2,803 | 862.50 |
| 2004-11-25 | 348,000 | 352,000 | 336,000 | 336,000 | 2,946 | 840 |
| 2004-11-24 | 329,000 | 346,000 | 325,000 | 345,000 | 4,324 | 862.50 |
| 2004-11-22 | 340,000 | 342,000 | 327,000 | 330,000 | 3,777 | 825 |
| 2004-11-19 | 338,000 | 360,000 | 330,000 | 350,000 | 10,613 | 875 |
| 2004-11-18 | 312,000 | 338,000 | 312,000 | 338,000 | 17,291 | 845 |
| 2004-11-17 | 320,000 | 333,000 | 317,000 | 332,000 | 2,574 | 830 |
| 2004-11-16 | 340,000 | 344,000 | 317,000 | 328,000 | 3,906 | 820 |
| 2004-11-15 | 319,000 | 340,000 | 314,000 | 337,000 | 6,518 | 842.50 |
| 2004-11-12 | 302,000 | 311,000 | 291,000 | 305,000 | 4,972 | 762.50 |
| 2004-11-11 | 283,000 | 307,000 | 283,000 | 307,000 | 8,870 | 767.50 |
| 2004-11-10 | 265,000 | 267,000 | 260,000 | 267,000 | 4,576 | 667.50 |
| 2004-11-09 | 260,000 | 269,000 | 260,000 | 262,000 | 2,524 | 655 |
| 2004-11-08 | 266,000 | 268,000 | 257,000 | 263,000 | 2,000 | 657.50 |
| 2004-11-05 | 272,000 | 275,000 | 264,000 | 268,000 | 1,856 | 670 |
| 2004-11-04 | 280,000 | 283,000 | 269,000 | 271,000 | 2,562 | 677.50 |
| 2004-11-02 | 243,000 | 267,000 | 243,000 | 265,000 | 3,478 | 662.50 |
| 2004-11-01 | 272,000 | 273,000 | 250,000 | 250,000 | 3,830 | 625 |
| 2004-10-29 | 284,000 | 294,000 | 275,000 | 277,000 | 5,334 | 692.50 |
| 2004-10-28 | 325,000 | 328,000 | 317,000 | 320,000 | 1,405 | 800 |
| 2004-10-27 | 332,000 | 337,000 | 316,000 | 316,000 | 2,053 | 790 |
| 2004-10-26 | 310,000 | 328,000 | 310,000 | 327,000 | 2,378 | 817.50 |
| 2004-10-25 | 306,000 | 315,000 | 303,000 | 310,000 | 2,225 | 775 |
| 2004-10-22 | 329,000 | 333,000 | 315,000 | 320,000 | 3,496 | 800 |
| 2004-10-21 | 326,000 | 351,000 | 323,000 | 329,000 | 2,614 | 822.50 |
| 2004-10-20 | 330,000 | 334,000 | 320,000 | 321,000 | 2,424 | 802.50 |
| 2004-10-19 | 340,000 | 350,000 | 336,000 | 337,000 | 1,488 | 842.50 |
| 2004-10-18 | 361,000 | 364,000 | 350,000 | 350,000 | 657 | 875 |
| 2004-10-15 | 338,000 | 365,000 | 335,000 | 358,000 | 1,053 | 895 |
| 2004-10-14 | 370,000 | 370,000 | 350,000 | 352,000 | 1,078 | 880 |
| 2004-10-13 | 390,000 | 396,000 | 372,000 | 372,000 | 2,570 | 930 |
| 2004-10-12 | 374,000 | 398,000 | 369,000 | 392,000 | 3,298 | 980 |
| 2004-10-08 | 369,000 | 383,000 | 366,000 | 374,000 | 761 | 935 |
| 2004-10-07 | 390,000 | 403,000 | 372,000 | 373,000 | 4,080 | 932.50 |
| 2004-10-06 | 350,000 | 366,000 | 345,000 | 355,000 | 561 | 887.50 |
| 2004-10-05 | 353,000 | 357,000 | 345,000 | 350,000 | 514 | 875 |
| 2004-10-04 | 365,000 | 365,000 | 351,000 | 353,000 | 691 | 882.50 |
| 2004-10-01 | 346,000 | 361,000 | 340,000 | 353,000 | 1,146 | 882.50 |
| 2004-09-30 | 321,000 | 348,000 | 317,000 | 339,000 | 676 | 847.50 |
| 2004-09-29 | 325,000 | 325,000 | 313,000 | 313,000 | 374 | 782.50 |
| 2004-09-28 | 320,000 | 324,000 | 312,000 | 317,000 | 471 | 792.50 |
| 2004-09-27 | 330,000 | 343,000 | 316,000 | 318,000 | 546 | 795 |
| 2004-09-24 | 301,000 | 335,000 | 294,000 | 335,000 | 749 | 837.50 |
| 2004-09-22 | 309,000 | 313,000 | 286,000 | 310,000 | 1,027 | 775 |
| 2004-09-21 | 331,000 | 333,000 | 302,000 | 309,000 | 739 | 772.50 |
| 2004-09-17 | 342,000 | 346,000 | 329,000 | 331,000 | 424 | 827.50 |
| 2004-09-16 | 341,000 | 359,000 | 337,000 | 340,000 | 755 | 850 |
| 2004-09-15 | 362,000 | 364,000 | 353,000 | 355,000 | 430 | 887.50 |
| 2004-09-14 | 380,000 | 380,000 | 363,000 | 364,000 | 505 | 910 |
| 2004-09-13 | 380,000 | 385,000 | 371,000 | 372,000 | 770 | 930 |
| 2004-09-10 | 371,000 | 390,000 | 370,000 | 377,000 | 1,038 | 942.50 |
| 2004-09-09 | 369,000 | 387,000 | 361,000 | 381,000 | 1,275 | 952.50 |
| 2004-09-08 | 370,000 | 391,000 | 360,000 | 366,000 | 2,065 | 915 |
| 2004-09-07 | 370,000 | 378,000 | 360,000 | 365,000 | 748 | 912.50 |
| 2004-09-06 | 390,000 | 392,000 | 376,000 | 380,000 | 534 | 950 |
| 2004-09-03 | 404,000 | 405,000 | 382,000 | 385,000 | 1,531 | 962.50 |
| 2004-09-02 | 400,000 | 421,000 | 390,000 | 397,000 | 4,453 | 992.50 |
| 2004-09-01 | 354,000 | 404,000 | 351,000 | 400,000 | 3,943 | 1,000 |
| 2004-08-31 | 368,000 | 368,000 | 352,000 | 354,000 | 822 | 885 |
| 2004-08-30 | 394,000 | 405,000 | 372,000 | 372,000 | 2,490 | 930 |
| 2004-08-27 | 385,000 | 385,000 | 380,000 | 385,000 | 3,742 | 962.50 |
| 2004-08-26 | 335,000 | 335,000 | 335,000 | 335,000 | 142 | 837.50 |
| 2004-08-25 | 1,400,000 | 1,520,000 | 1,390,000 | 1,480,000 | 2,061 | 740 |
| 2004-08-24 | 1,330,000 | 1,400,000 | 1,320,000 | 1,400,000 | 678 | 700 |
| 2004-08-23 | 1,390,000 | 1,400,000 | 1,330,000 | 1,330,000 | 316 | 665 |
| 2004-08-20 | 1,380,000 | 1,420,000 | 1,350,000 | 1,370,000 | 364 | 685 |
| 2004-08-19 | 1,350,000 | 1,380,000 | 1,330,000 | 1,380,000 | 356 | 690 |
| 2004-08-18 | 1,360,000 | 1,380,000 | 1,280,000 | 1,300,000 | 411 | 650 |
| 2004-08-17 | 1,450,000 | 1,460,000 | 1,370,000 | 1,370,000 | 442 | 685 |
| 2004-08-16 | 1,450,000 | 1,460,000 | 1,370,000 | 1,410,000 | 524 | 705 |
| 2004-08-13 | 1,500,000 | 1,550,000 | 1,450,000 | 1,470,000 | 754 | 735 |
| 2004-08-12 | 1,500,000 | 1,540,000 | 1,470,000 | 1,540,000 | 516 | 770 |
| 2004-08-11 | 1,530,000 | 1,560,000 | 1,450,000 | 1,490,000 | 914 | 745 |
| 2004-08-10 | 1,420,000 | 1,500,000 | 1,420,000 | 1,480,000 | 1,457 | 740 |
| 2004-08-09 | 1,290,000 | 1,390,000 | 1,270,000 | 1,390,000 | 960 | 695 |
| 2004-08-06 | 1,230,000 | 1,360,000 | 1,230,000 | 1,350,000 | 979 | 675 |
| 2004-08-05 | 1,300,000 | 1,420,000 | 1,250,000 | 1,310,000 | 1,567 | 655 |
| 2004-08-04 | 1,150,000 | 1,350,000 | 1,120,000 | 1,340,000 | 2,147 | 670 |
| 2004-08-03 | 1,360,000 | 1,400,000 | 1,170,000 | 1,230,000 | 1,189 | 615 |
| 2004-08-02 | 1,430,000 | 1,440,000 | 1,270,000 | 1,320,000 | 1,260 | 660 |
| 2004-07-30 | 1,430,000 | 1,470,000 | 1,400,000 | 1,420,000 | 677 | 710 |
| 2004-07-29 | 1,510,000 | 1,530,000 | 1,390,000 | 1,390,000 | 669 | 695 |
| 2004-07-28 | 1,520,000 | 1,560,000 | 1,460,000 | 1,530,000 | 849 | 765 |
| 2004-07-27 | 1,600,000 | 1,630,000 | 1,330,000 | 1,430,000 | 1,637 | 715 |
| 2004-07-26 | 1,660,000 | 1,700,000 | 1,580,000 | 1,590,000 | 792 | 795 |
| 2004-07-23 | 1,760,000 | 1,770,000 | 1,700,000 | 1,720,000 | 483 | 860 |
| 2004-07-22 | 1,710,000 | 1,790,000 | 1,710,000 | 1,760,000 | 469 | 880 |
| 2004-07-21 | 1,780,000 | 1,830,000 | 1,760,000 | 1,770,000 | 1,257 | 885 |
| 2004-07-20 | 1,730,000 | 1,800,000 | 1,700,000 | 1,750,000 | 681 | 875 |
| 2004-07-16 | 1,620,000 | 1,770,000 | 1,580,000 | 1,740,000 | 1,118 | 870 |
| 2004-07-15 | 1,730,000 | 1,810,000 | 1,560,000 | 1,670,000 | 2,078 | 835 |
| 2004-07-14 | 1,930,000 | 1,940,000 | 1,690,000 | 1,730,000 | 1,984 | 865 |
| 2004-07-13 | 1,870,000 | 1,900,000 | 1,820,000 | 1,900,000 | 686 | 950 |
| 2004-07-12 | 1,860,000 | 1,920,000 | 1,830,000 | 1,850,000 | 1,395 | 925 |
| 2004-07-09 | 1,730,000 | 1,840,000 | 1,700,000 | 1,800,000 | 1,466 | 900 |
| 2004-07-08 | 1,960,000 | 2,020,000 | 1,760,000 | 1,760,000 | 1,830 | 880 |
| 2004-07-07 | 1,860,000 | 2,060,000 | 1,850,000 | 1,930,000 | 3,880 | 965 |
| 2004-07-06 | 2,030,000 | 2,130,000 | 1,670,000 | 1,850,000 | 3,989 | 925 |
| 2004-07-05 | 1,890,000 | 2,060,000 | 1,830,000 | 2,050,000 | 3,517 | 1,025 |
| 2004-07-02 | 1,780,000 | 2,000,000 | 1,760,000 | 1,860,000 | 3,673 | 930 |
| 2004-07-01 | 1,670,000 | 1,900,000 | 1,620,000 | 1,870,000 | 5,288 | 935 |
| 2004-06-30 | 1,640,000 | 1,660,000 | 1,580,000 | 1,600,000 | 2,496 | 800 |
| 2004-06-29 | 1,510,000 | 1,620,000 | 1,450,000 | 1,580,000 | 2,224 | 790 |
| 2004-06-28 | 1,370,000 | 1,530,000 | 1,370,000 | 1,500,000 | 3,610 | 750 |
| 2004-06-25 | 1,300,000 | 1,350,000 | 1,270,000 | 1,350,000 | 470 | 675 |
| 2004-06-24 | 1,290,000 | 1,300,000 | 1,260,000 | 1,290,000 | 295 | 645 |
| 2004-06-23 | 1,320,000 | 1,330,000 | 1,250,000 | 1,250,000 | 428 | 625 |
| 2004-06-22 | 1,340,000 | 1,340,000 | 1,290,000 | 1,320,000 | 490 | 660 |
| 2004-06-21 | 1,310,000 | 1,370,000 | 1,310,000 | 1,340,000 | 735 | 670 |
| 2004-06-18 | 1,320,000 | 1,330,000 | 1,280,000 | 1,290,000 | 572 | 645 |
| 2004-06-17 | 1,350,000 | 1,360,000 | 1,300,000 | 1,300,000 | 874 | 650 |
| 2004-06-16 | 1,330,000 | 1,390,000 | 1,320,000 | 1,340,000 | 2,357 | 670 |
| 2004-06-15 | 1,200,000 | 1,250,000 | 1,170,000 | 1,250,000 | 609 | 625 |
| 2004-06-14 | 1,180,000 | 1,240,000 | 1,170,000 | 1,200,000 | 765 | 600 |
| 2004-06-11 | 1,150,000 | 1,170,000 | 1,150,000 | 1,160,000 | 324 | 580 |
| 2004-06-10 | 1,080,000 | 1,170,000 | 1,080,000 | 1,150,000 | 427 | 575 |
| 2004-06-09 | 1,130,000 | 1,150,000 | 1,090,000 | 1,120,000 | 386 | 560 |
| 2004-06-08 | 1,210,000 | 1,230,000 | 1,140,000 | 1,150,000 | 832 | 575 |
| 2004-06-07 | 1,110,000 | 1,220,000 | 1,080,000 | 1,190,000 | 1,583 | 595 |
| 2004-06-04 | 1,070,000 | 1,100,000 | 1,070,000 | 1,090,000 | 243 | 545 |
| 2004-06-03 | 1,150,000 | 1,170,000 | 1,070,000 | 1,090,000 | 571 | 545 |
| 2004-06-02 | 1,170,000 | 1,170,000 | 1,120,000 | 1,140,000 | 472 | 570 |
| 2004-06-01 | 1,090,000 | 1,180,000 | 1,090,000 | 1,180,000 | 810 | 590 |
| 2004-05-31 | 1,050,000 | 1,090,000 | 1,030,000 | 1,070,000 | 361 | 535 |
| 2004-05-28 | 1,130,000 | 1,130,000 | 1,050,000 | 1,090,000 | 519 | 545 |
| 2004-05-27 | 1,140,000 | 1,140,000 | 1,090,000 | 1,100,000 | 588 | 550 |
| 2004-05-26 | 1,220,000 | 1,230,000 | 1,120,000 | 1,140,000 | 1,218 | 570 |
| 2004-05-25 | 1,220,000 | 1,230,000 | 1,140,000 | 1,160,000 | 949 | 580 |
| 2004-05-24 | 1,260,000 | 1,280,000 | 1,220,000 | 1,230,000 | 918 | 615 |
| 2004-05-21 | 1,250,000 | 1,270,000 | 1,210,000 | 1,260,000 | 999 | 630 |
| 2004-05-20 | 1,230,000 | 1,320,000 | 1,160,000 | 1,190,000 | 2,459 | 595 |
| 2004-05-19 | 1,160,000 | 1,270,000 | 1,110,000 | 1,230,000 | 2,661 | 615 |
| 2004-05-18 | 930,000 | 1,090,000 | 892,000 | 1,090,000 | 3,404 | 545 |
| 2004-05-17 | 1,010,000 | 1,060,000 | 990,000 | 990,000 | 1,192 | 495 |
| 2004-05-14 | 1,280,000 | 1,320,000 | 1,110,000 | 1,190,000 | 1,888 | 595 |
| 2004-05-13 | 1,290,000 | 1,350,000 | 1,220,000 | 1,310,000 | 2,785 | 655 |
| 2004-05-12 | 1,250,000 | 1,270,000 | 1,180,000 | 1,270,000 | 1,855 | 635 |
| 2004-05-11 | 1,140,000 | 1,330,000 | 1,040,000 | 1,070,000 | 3,052 | 535 |
| 2004-05-10 | 1,500,000 | 1,580,000 | 1,240,000 | 1,240,000 | 2,014 | 620 |
| 2004-05-07 | 1,580,000 | 1,640,000 | 1,530,000 | 1,540,000 | 1,571 | 770 |
| 2004-05-06 | 1,490,000 | 1,630,000 | 1,470,000 | 1,590,000 | 3,309 | 795 |
| 2004-04-30 | 1,310,000 | 1,460,000 | 1,310,000 | 1,430,000 | 2,122 | 715 |
| 2004-04-28 | 1,340,000 | 1,380,000 | 1,300,000 | 1,370,000 | 1,232 | 685 |
| 2004-04-27 | 1,250,000 | 1,380,000 | 1,220,000 | 1,340,000 | 1,803 | 670 |
| 2004-04-26 | 1,380,000 | 1,420,000 | 1,210,000 | 1,270,000 | 2,926 | 635 |
| 2004-04-23 | 1,170,000 | 1,320,000 | 1,120,000 | 1,320,000 | 4,381 | 660 |
| 2004-04-22 | 1,020,000 | 1,130,000 | 1,010,000 | 1,120,000 | 2,121 | 560 |
| 2004-04-21 | 1,120,000 | 1,150,000 | 999,000 | 1,000,000 | 2,515 | 500 |
| 2004-04-20 | 1,160,000 | 1,330,000 | 1,060,000 | 1,080,000 | 3,668 | 540 |
| 2004-04-19 | 1,120,000 | 1,200,000 | 1,060,000 | 1,200,000 | 3,276 | 600 |
| 2004-04-16 | 1,000,000 | 1,000,000 | 961,000 | 1,000,000 | 2,019 | 500 |
| 2004-04-15 | 980,000 | 1,010,000 | 840,000 | 900,000 | 1,918 | 450 |
| 2004-04-14 | 904,000 | 1,020,000 | 890,000 | 940,000 | 2,434 | 470 |
| 2004-04-13 | 872,000 | 912,000 | 830,000 | 912,000 | 2,475 | 456 |
| 2004-04-12 | 762,000 | 812,000 | 746,000 | 812,000 | 2,546 | 406 |
| 2004-04-09 | 710,000 | 750,000 | 710,000 | 712,000 | 1,006 | 356 |
| 2004-04-08 | 708,000 | 775,000 | 700,000 | 730,000 | 2,736 | 365 |
| 2004-04-07 | 670,000 | 720,000 | 646,000 | 720,000 | 1,198 | 360 |
| 2004-04-06 | 646,000 | 680,000 | 606,000 | 665,000 | 1,066 | 332.50 |
| 2004-04-05 | 690,000 | 695,000 | 640,000 | 645,000 | 1,500 | 322.50 |
| 2004-04-02 | 627,000 | 660,000 | 587,000 | 660,000 | 1,848 | 330 |
| 2004-04-01 | 577,000 | 620,000 | 560,000 | 610,000 | 1,819 | 305 |
| 2004-03-31 | 535,000 | 555,000 | 530,000 | 555,000 | 589 | 277.50 |
| 2004-03-30 | 535,000 | 537,000 | 526,000 | 528,000 | 264 | 264 |
| 2004-03-29 | 558,000 | 558,000 | 525,000 | 535,000 | 358 | 267.50 |
| 2004-03-26 | 562,000 | 562,000 | 542,000 | 554,000 | 326 | 277 |
| 2004-03-25 | 560,000 | 564,000 | 542,000 | 550,000 | 301 | 275 |
| 2004-03-24 | 537,000 | 560,000 | 529,000 | 554,000 | 783 | 277 |
| 2004-03-23 | 531,000 | 536,000 | 511,000 | 526,000 | 293 | 263 |
| 2004-03-22 | 541,000 | 551,000 | 530,000 | 541,000 | 351 | 270.50 |
| 2004-03-19 | 538,000 | 571,000 | 525,000 | 541,000 | 532 | 270.50 |
| 2004-03-18 | 570,000 | 577,000 | 535,000 | 535,000 | 742 | 267.50 |
| 2004-03-17 | 530,000 | 592,000 | 525,000 | 579,000 | 2,383 | 289.50 |
| 2004-03-16 | 510,000 | 528,000 | 510,000 | 517,000 | 353 | 258.50 |
| 2004-03-15 | 530,000 | 538,000 | 501,000 | 520,000 | 457 | 260 |
| 2004-03-12 | 500,000 | 535,000 | 500,000 | 513,000 | 434 | 256.50 |
| 2004-03-11 | 528,000 | 540,000 | 520,000 | 520,000 | 546 | 260 |
| 2004-03-10 | 538,000 | 546,000 | 520,000 | 532,000 | 610 | 266 |
| 2004-03-09 | 505,000 | 537,000 | 500,000 | 530,000 | 952 | 265 |
| 2004-03-08 | 505,000 | 528,000 | 491,000 | 515,000 | 973 | 257.50 |
| 2004-03-05 | 500,000 | 520,000 | 481,000 | 485,000 | 1,250 | 242.50 |
| 2004-03-04 | 445,000 | 490,000 | 442,000 | 490,000 | 1,348 | 245 |
| 2004-03-03 | 439,000 | 458,000 | 431,000 | 440,000 | 261 | 220 |
| 2004-03-02 | 455,000 | 462,000 | 437,000 | 440,000 | 364 | 220 |
| 2004-03-01 | 420,000 | 457,000 | 412,000 | 457,000 | 731 | 228.50 |
| 2004-02-27 | 410,000 | 416,000 | 402,000 | 410,000 | 142 | 205 |
| 2004-02-26 | 402,000 | 417,000 | 388,000 | 416,000 | 231 | 208 |
| 2004-02-25 | 430,000 | 430,000 | 384,000 | 409,000 | 429 | 204.50 |
| 2004-02-24 | 441,000 | 445,000 | 419,000 | 434,000 | 307 | 217 |
| 2004-02-23 | 427,000 | 467,000 | 422,000 | 454,000 | 819 | 227 |
| 2004-02-20 | 430,000 | 431,000 | 418,000 | 430,000 | 217 | 215 |
| 2004-02-19 | 415,000 | 430,000 | 413,000 | 430,000 | 213 | 215 |
| 2004-02-18 | 419,000 | 429,000 | 410,000 | 423,000 | 273 | 211.50 |
| 2004-02-17 | 435,000 | 437,000 | 416,000 | 416,000 | 296 | 208 |
| 2004-02-16 | 437,000 | 445,000 | 428,000 | 434,000 | 525 | 217 |
| 2004-02-13 | 450,000 | 450,000 | 404,000 | 412,000 | 873 | 206 |
| 2004-02-12 | 492,000 | 494,000 | 440,000 | 440,000 | 429 | 220 |
| 2004-02-10 | 490,000 | 520,000 | 438,000 | 470,000 | 728 | 235 |
| 2004-02-09 | 548,000 | 576,000 | 503,000 | 503,000 | 741 | 251.50 |
| 2004-02-06 | 532,000 | 596,000 | 510,000 | 535,000 | 2,229 | 267.50 |
| 2004-02-05 | 433,000 | 503,000 | 430,000 | 503,000 | 806 | 251.50 |
| 2004-02-04 | 515,000 | 533,000 | 438,000 | 453,000 | 1,305 | 226.50 |
| 2004-02-03 | 475,000 | 502,000 | 452,000 | 502,000 | 1,599 | 251 |
| 2004-02-02 | 436,000 | 452,000 | 430,000 | 452,000 | 437 | 226 |
| 2004-01-30 | 446,000 | 466,000 | 395,000 | 400,000 | 983 | 200 |
| 2004-01-29 | 396,000 | 441,000 | 392,000 | 441,000 | 1,582 | 220.50 |
| 2004-01-28 | 348,000 | 391,000 | 342,000 | 391,000 | 723 | 195.50 |
| 2004-01-27 | 349,000 | 349,000 | 339,000 | 341,000 | 38 | 170.50 |
| 2004-01-26 | 348,000 | 360,000 | 338,000 | 338,000 | 70 | 169 |
| 2004-01-23 | 342,000 | 343,000 | 328,000 | 338,000 | 83 | 169 |
| 2004-01-22 | 352,000 | 360,000 | 340,000 | 341,000 | 111 | 170.50 |
| 2004-01-21 | 338,000 | 355,000 | 338,000 | 350,000 | 134 | 175 |
| 2004-01-20 | 370,000 | 370,000 | 330,000 | 336,000 | 320 | 168 |
| 2004-01-19 | 344,000 | 380,000 | 344,000 | 366,000 | 397 | 183 |
| 2004-01-16 | 330,000 | 345,000 | 330,000 | 339,000 | 213 | 169.50 |
| 2004-01-15 | 323,000 | 346,000 | 320,000 | 325,000 | 495 | 162.50 |
| 2004-01-14 | 300,000 | 310,000 | 300,000 | 302,000 | 132 | 151 |
| 2004-01-13 | 311,000 | 311,000 | 297,000 | 298,000 | 48 | 149 |
| 2004-01-09 | 310,000 | 313,000 | 305,000 | 312,000 | 103 | 156 |
| 2004-01-08 | 309,000 | 310,000 | 300,000 | 305,000 | 17 | 152.50 |
| 2004-01-07 | 315,000 | 315,000 | 304,000 | 304,000 | 25 | 152 |
| 2004-01-06 | 305,000 | 310,000 | 294,000 | 310,000 | 75 | 155 |
| 2004-01-05 | 290,000 | 290,000 | 290,000 | 290,000 | 16 | 145 |
分割・併合履歴 ： [2013-08-28]1株→200株 [2006-02-23]1株→2株 [2004-08-26]1株→5株
