2338 クオンタムソリューションズ(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 | 153,000 | 154,000 | 152,000 | 153,000 | 9 | 510 |
| 2004-12-29 | 150,000 | 155,000 | 149,000 | 154,000 | 43 | 513.33 |
| 2004-12-28 | 140,000 | 146,000 | 138,000 | 146,000 | 15 | 486.67 |
| 2004-12-27 | 146,000 | 146,000 | 134,000 | 142,000 | 56 | 473.33 |
| 2004-12-24 | 145,000 | 147,000 | 145,000 | 146,000 | 51 | 486.67 |
| 2004-12-22 | 152,000 | 152,000 | 150,000 | 150,000 | 14 | 500 |
| 2004-12-21 | 150,000 | 151,000 | 148,000 | 150,000 | 40 | 500 |
| 2004-12-20 | 149,000 | 151,000 | 149,000 | 150,000 | 23 | 500 |
| 2004-12-17 | 155,000 | 155,000 | 148,000 | 148,000 | 24 | 493.33 |
| 2004-12-16 | 155,000 | 155,000 | 150,000 | 155,000 | 13 | 516.67 |
| 2004-12-15 | 154,000 | 156,000 | 148,000 | 153,000 | 51 | 510 |
| 2004-12-14 | 154,000 | 154,000 | 150,000 | 152,000 | 25 | 506.67 |
| 2004-12-13 | 158,000 | 160,000 | 156,000 | 156,000 | 26 | 520 |
| 2004-12-10 | 160,000 | 160,000 | 156,000 | 156,000 | 10 | 520 |
| 2004-12-09 | 161,000 | 161,000 | 157,000 | 158,000 | 17 | 526.67 |
| 2004-12-08 | 158,000 | 163,000 | 156,000 | 163,000 | 48 | 543.33 |
| 2004-12-07 | 158,000 | 159,000 | 157,000 | 158,000 | 31 | 526.67 |
| 2004-12-06 | 161,000 | 163,000 | 158,000 | 160,000 | 40 | 533.33 |
| 2004-12-03 | 165,000 | 166,000 | 160,000 | 166,000 | 57 | 553.33 |
| 2004-12-02 | 166,000 | 173,000 | 162,000 | 166,000 | 62 | 553.33 |
| 2004-12-01 | 167,000 | 167,000 | 161,000 | 163,000 | 36 | 543.33 |
| 2004-11-30 | 168,000 | 175,000 | 166,000 | 169,000 | 288 | 563.33 |
| 2004-11-29 | 158,000 | 169,000 | 158,000 | 169,000 | 54 | 563.33 |
| 2004-11-26 | 160,000 | 168,000 | 158,000 | 158,000 | 77 | 526.67 |
| 2004-11-25 | 165,000 | 165,000 | 155,000 | 157,000 | 117 | 523.33 |
| 2004-11-24 | 169,000 | 169,000 | 166,000 | 166,000 | 6 | 553.33 |
| 2004-11-22 | 166,000 | 169,000 | 165,000 | 169,000 | 14 | 563.33 |
| 2004-11-19 | 172,000 | 172,000 | 165,000 | 166,000 | 29 | 553.33 |
| 2004-11-18 | 172,000 | 175,000 | 170,000 | 171,000 | 17 | 570 |
| 2004-11-17 | 175,000 | 175,000 | 173,000 | 175,000 | 3 | 583.33 |
| 2004-11-16 | 180,000 | 180,000 | 175,000 | 179,000 | 23 | 596.67 |
| 2004-11-15 | 175,000 | 178,000 | 173,000 | 175,000 | 40 | 583.33 |
| 2004-11-12 | 167,000 | 173,000 | 165,000 | 173,000 | 36 | 576.67 |
| 2004-11-11 | 170,000 | 175,000 | 166,000 | 168,000 | 38 | 560 |
| 2004-11-10 | 174,000 | 174,000 | 170,000 | 170,000 | 11 | 566.67 |
| 2004-11-09 | 174,000 | 174,000 | 173,000 | 174,000 | 18 | 580 |
| 2004-11-08 | 180,000 | 180,000 | 177,000 | 177,000 | 3 | 590 |
| 2004-11-05 | 178,000 | 185,000 | 177,000 | 177,000 | 10 | 590 |
| 2004-11-04 | 175,000 | 175,000 | 173,000 | 173,000 | 3 | 576.67 |
| 2004-11-02 | 178,000 | 180,000 | 178,000 | 180,000 | 14 | 600 |
| 2004-11-01 | 174,000 | 178,000 | 168,000 | 178,000 | 9 | 593.33 |
| 2004-10-29 | 180,000 | 183,000 | 170,000 | 183,000 | 63 | 610 |
| 2004-10-28 | 183,000 | 184,000 | 180,000 | 180,000 | 13 | 600 |
| 2004-10-27 | 179,000 | 179,000 | 178,000 | 178,000 | 8 | 593.33 |
| 2004-10-26 | 185,000 | 188,000 | 179,000 | 179,000 | 22 | 596.67 |
| 2004-10-25 | 180,000 | 188,000 | 170,000 | 188,000 | 24 | 626.67 |
| 2004-10-22 | 185,000 | 189,000 | 178,000 | 188,000 | 38 | 626.67 |
| 2004-10-21 | 191,000 | 193,000 | 183,000 | 188,000 | 18 | 626.67 |
| 2004-10-20 | 186,000 | 191,000 | 180,000 | 191,000 | 36 | 636.67 |
| 2004-10-19 | 194,000 | 194,000 | 182,000 | 192,000 | 50 | 640 |
| 2004-10-18 | 187,000 | 197,000 | 180,000 | 197,000 | 171 | 656.67 |
| 2004-10-15 | 163,000 | 187,000 | 163,000 | 187,000 | 77 | 623.33 |
| 2004-10-14 | 170,000 | 170,000 | 168,000 | 168,000 | 12 | 560 |
| 2004-10-13 | 170,000 | 172,000 | 170,000 | 171,000 | 41 | 570 |
| 2004-10-12 | 164,000 | 172,000 | 163,000 | 172,000 | 25 | 573.33 |
| 2004-10-08 | 170,000 | 171,000 | 169,000 | 170,000 | 16 | 566.67 |
| 2004-10-07 | 172,000 | 176,000 | 168,000 | 176,000 | 46 | 586.67 |
| 2004-10-06 | 174,000 | 174,000 | 167,000 | 172,000 | 12 | 573.33 |
| 2004-10-05 | 174,000 | 175,000 | 171,000 | 171,000 | 37 | 570 |
| 2004-10-04 | 180,000 | 180,000 | 170,000 | 174,000 | 29 | 580 |
| 2004-10-01 | 179,000 | 180,000 | 173,000 | 173,000 | 31 | 576.67 |
| 2004-09-30 | 163,000 | 203,000 | 163,000 | 173,000 | 268 | 576.67 |
| 2004-09-29 | 163,000 | 175,000 | 154,000 | 173,000 | 75 | 576.67 |
| 2004-09-28 | 159,000 | 164,000 | 155,000 | 164,000 | 36 | 546.67 |
| 2004-09-27 | 170,000 | 170,000 | 158,000 | 159,000 | 29 | 530 |
| 2004-09-24 | 161,000 | 176,000 | 161,000 | 175,000 | 66 | 583.33 |
| 2004-09-22 | 153,000 | 168,000 | 148,000 | 159,000 | 50 | 530 |
| 2004-09-21 | 149,000 | 155,000 | 147,000 | 153,000 | 55 | 510 |
| 2004-09-17 | 159,000 | 160,000 | 150,000 | 152,000 | 28 | 506.67 |
| 2004-09-16 | 165,000 | 165,000 | 160,000 | 164,000 | 25 | 546.67 |
| 2004-09-15 | 161,000 | 167,000 | 161,000 | 164,000 | 33 | 546.67 |
| 2004-09-14 | 164,000 | 164,000 | 162,000 | 163,000 | 19 | 543.33 |
| 2004-09-13 | 167,000 | 167,000 | 161,000 | 163,000 | 29 | 543.33 |
| 2004-09-10 | 171,000 | 171,000 | 163,000 | 163,000 | 39 | 543.33 |
| 2004-09-09 | 168,000 | 169,000 | 165,000 | 168,000 | 15 | 560 |
| 2004-09-08 | 167,000 | 172,000 | 167,000 | 169,000 | 19 | 563.33 |
| 2004-09-07 | 171,000 | 172,000 | 169,000 | 170,000 | 74 | 566.67 |
| 2004-09-06 | 173,000 | 175,000 | 172,000 | 172,000 | 33 | 573.33 |
| 2004-09-03 | 178,000 | 180,000 | 176,000 | 176,000 | 114 | 586.67 |
| 2004-09-02 | 175,000 | 177,000 | 171,000 | 174,000 | 82 | 580 |
| 2004-09-01 | 168,000 | 173,000 | 168,000 | 173,000 | 65 | 576.67 |
| 2004-08-31 | 166,000 | 167,000 | 164,000 | 165,000 | 9 | 550 |
| 2004-08-30 | 166,000 | 168,000 | 163,000 | 163,000 | 28 | 543.33 |
| 2004-08-27 | 166,000 | 166,000 | 165,000 | 166,000 | 23 | 553.33 |
| 2004-08-26 | 166,000 | 167,000 | 164,000 | 164,000 | 16 | 546.67 |
| 2004-08-25 | 163,000 | 164,000 | 160,000 | 164,000 | 38 | 546.67 |
| 2004-08-24 | 164,000 | 165,000 | 162,000 | 164,000 | 19 | 546.67 |
| 2004-08-23 | 166,000 | 167,000 | 162,000 | 164,000 | 51 | 546.67 |
| 2004-08-20 | 166,000 | 167,000 | 160,000 | 167,000 | 43 | 556.67 |
| 2004-08-19 | 166,000 | 174,000 | 161,000 | 169,000 | 59 | 563.33 |
| 2004-08-18 | 168,000 | 170,000 | 162,000 | 162,000 | 44 | 540 |
| 2004-08-17 | 170,000 | 171,000 | 167,000 | 167,000 | 30 | 556.67 |
| 2004-08-16 | 175,000 | 175,000 | 166,000 | 170,000 | 78 | 566.67 |
| 2004-08-13 | 174,000 | 177,000 | 174,000 | 176,000 | 37 | 586.67 |
| 2004-08-12 | 176,000 | 180,000 | 175,000 | 180,000 | 20 | 600 |
| 2004-08-11 | 182,000 | 185,000 | 175,000 | 179,000 | 42 | 596.67 |
| 2004-08-10 | 178,000 | 180,000 | 176,000 | 178,000 | 25 | 593.33 |
| 2004-08-09 | 179,000 | 179,000 | 174,000 | 176,000 | 24 | 586.67 |
| 2004-08-06 | 165,000 | 181,000 | 165,000 | 177,000 | 100 | 590 |
| 2004-08-05 | 175,000 | 175,000 | 168,000 | 170,000 | 38 | 566.67 |
| 2004-08-04 | 165,000 | 175,000 | 162,000 | 174,000 | 67 | 580 |
| 2004-08-03 | 168,000 | 177,000 | 168,000 | 175,000 | 110 | 583.33 |
| 2004-08-02 | 175,000 | 175,000 | 167,000 | 168,000 | 51 | 560 |
| 2004-07-30 | 175,000 | 180,000 | 172,000 | 172,000 | 51 | 573.33 |
| 2004-07-29 | 182,000 | 183,000 | 172,000 | 172,000 | 74 | 573.33 |
| 2004-07-28 | 175,000 | 186,000 | 172,000 | 185,000 | 112 | 616.67 |
| 2004-07-27 | 190,000 | 190,000 | 164,000 | 172,000 | 157 | 573.33 |
| 2004-07-26 | 188,000 | 197,000 | 187,000 | 187,000 | 166 | 623.33 |
| 2004-07-23 | 190,000 | 190,000 | 185,000 | 188,000 | 60 | 626.67 |
| 2004-07-22 | 189,000 | 190,000 | 185,000 | 190,000 | 74 | 633.33 |
| 2004-07-21 | 193,000 | 196,000 | 188,000 | 191,000 | 118 | 636.67 |
| 2004-07-20 | 198,000 | 198,000 | 189,000 | 191,000 | 123 | 636.67 |
| 2004-07-16 | 198,000 | 205,000 | 185,000 | 202,000 | 201 | 673.33 |
| 2004-07-15 | 219,000 | 219,000 | 189,000 | 198,000 | 587 | 660 |
| 2004-07-14 | 236,000 | 244,000 | 200,000 | 202,000 | 1,136 | 673.33 |
| 2004-07-13 | 197,000 | 220,000 | 196,000 | 220,000 | 921 | 733.33 |
| 2004-07-12 | 191,000 | 191,000 | 185,000 | 190,000 | 93 | 633.33 |
| 2004-07-09 | 184,000 | 187,000 | 182,000 | 185,000 | 84 | 616.67 |
| 2004-07-08 | 191,000 | 193,000 | 181,000 | 184,000 | 165 | 613.33 |
| 2004-07-07 | 175,000 | 188,000 | 173,000 | 188,000 | 151 | 626.67 |
| 2004-07-06 | 181,000 | 186,000 | 178,000 | 178,000 | 237 | 593.33 |
| 2004-07-05 | 183,000 | 185,000 | 178,000 | 180,000 | 145 | 600 |
| 2004-07-02 | 187,000 | 188,000 | 182,000 | 186,000 | 131 | 620 |
| 2004-07-01 | 197,000 | 197,000 | 188,000 | 191,000 | 155 | 636.67 |
| 2004-06-30 | 195,000 | 196,000 | 189,000 | 194,000 | 134 | 646.67 |
| 2004-06-29 | 195,000 | 195,000 | 185,000 | 192,000 | 341 | 640 |
| 2004-06-28 | 180,000 | 199,000 | 180,000 | 198,000 | 555 | 660 |
| 2004-06-25 | 179,000 | 181,000 | 171,000 | 173,000 | 116 | 576.67 |
| 2004-06-24 | 180,000 | 182,000 | 168,000 | 173,000 | 84 | 576.67 |
| 2004-06-23 | 186,000 | 186,000 | 179,000 | 180,000 | 137 | 600 |
| 2004-06-22 | 188,000 | 193,000 | 182,000 | 188,000 | 324 | 626.67 |
| 2004-06-21 | 191,000 | 193,000 | 182,000 | 189,000 | 286 | 630 |
| 2004-06-18 | 190,000 | 193,000 | 185,000 | 186,000 | 341 | 620 |
| 2004-06-17 | 183,000 | 193,000 | 180,000 | 183,000 | 230 | 610 |
| 2004-06-16 | 193,000 | 198,000 | 180,000 | 183,000 | 420 | 610 |
| 2004-06-15 | 172,000 | 190,000 | 168,000 | 189,000 | 487 | 630 |
| 2004-06-14 | 175,000 | 176,000 | 168,000 | 169,000 | 211 | 563.33 |
| 2004-06-11 | 173,000 | 184,000 | 172,000 | 172,000 | 493 | 573.33 |
| 2004-06-10 | 163,000 | 167,000 | 156,000 | 167,000 | 327 | 556.67 |
| 2004-06-09 | 167,000 | 168,000 | 164,000 | 166,000 | 111 | 553.33 |
| 2004-06-08 | 168,000 | 170,000 | 164,000 | 165,000 | 87 | 550 |
| 2004-06-07 | 170,000 | 172,000 | 164,000 | 166,000 | 239 | 553.33 |
| 2004-06-04 | 173,000 | 176,000 | 168,000 | 172,000 | 101 | 573.33 |
| 2004-06-03 | 187,000 | 187,000 | 173,000 | 176,000 | 260 | 586.67 |
| 2004-06-02 | 205,000 | 218,000 | 186,000 | 187,000 | 802 | 623.33 |
| 2004-06-01 | 174,000 | 198,000 | 172,000 | 198,000 | 1,134 | 660 |
| 2004-05-31 | 155,000 | 168,000 | 155,000 | 168,000 | 182 | 560 |
| 2004-05-28 | 151,000 | 155,000 | 147,000 | 148,000 | 183 | 493.33 |
| 2004-05-27 | 168,000 | 168,000 | 153,000 | 153,000 | 127 | 510 |
| 2004-05-26 | 171,000 | 174,000 | 159,000 | 167,000 | 155 | 556.67 |
| 2004-05-25 | 171,000 | 173,000 | 160,000 | 165,000 | 158 | 550 |
| 2004-05-24 | 180,000 | 182,000 | 170,000 | 171,000 | 142 | 570 |
| 2004-05-21 | 178,000 | 182,000 | 165,000 | 174,000 | 274 | 580 |
| 2004-05-20 | 198,000 | 201,000 | 177,000 | 180,000 | 218 | 600 |
| 2004-05-19 | 200,000 | 205,000 | 189,000 | 196,000 | 184 | 653.33 |
| 2004-05-18 | 173,000 | 196,000 | 173,000 | 188,000 | 233 | 626.67 |
| 2004-05-17 | 196,000 | 196,000 | 179,000 | 179,000 | 317 | 596.67 |
| 2004-05-14 | 235,000 | 241,000 | 202,000 | 219,000 | 498 | 730 |
| 2004-05-13 | 254,000 | 269,000 | 230,000 | 242,000 | 978 | 806.67 |
| 2004-05-12 | 230,000 | 250,000 | 230,000 | 250,000 | 802 | 833.33 |
| 2004-05-11 | 168,000 | 210,000 | 168,000 | 210,000 | 493 | 700 |
| 2004-05-10 | 223,000 | 240,000 | 175,000 | 180,000 | 1,180 | 600 |
| 2004-05-07 | 187,000 | 215,000 | 181,000 | 215,000 | 1,363 | 716.67 |
| 2004-05-06 | 180,000 | 185,000 | 166,000 | 185,000 | 381 | 616.67 |
| 2004-04-30 | 162,000 | 174,000 | 155,000 | 171,000 | 393 | 570 |
| 2004-04-28 | 153,000 | 163,000 | 150,000 | 160,000 | 356 | 533.33 |
| 2004-04-27 | 154,000 | 157,000 | 146,000 | 147,000 | 196 | 490 |
| 2004-04-26 | 133,000 | 150,000 | 133,000 | 145,000 | 224 | 483.33 |
| 2004-04-23 | 135,000 | 135,000 | 126,000 | 130,000 | 70 | 433.33 |
| 2004-04-22 | 136,000 | 139,000 | 132,000 | 134,000 | 104 | 446.67 |
| 2004-04-21 | 142,000 | 142,000 | 133,000 | 142,000 | 59 | 473.33 |
| 2004-04-20 | 147,000 | 150,000 | 142,000 | 145,000 | 24 | 483.33 |
| 2004-04-19 | 153,000 | 153,000 | 145,000 | 149,000 | 58 | 496.67 |
| 2004-04-16 | 154,000 | 156,000 | 150,000 | 153,000 | 68 | 510 |
| 2004-04-15 | 163,000 | 164,000 | 152,000 | 152,000 | 200 | 506.67 |
| 2004-04-14 | 155,000 | 163,000 | 154,000 | 162,000 | 259 | 540 |
| 2004-04-13 | 157,000 | 161,000 | 154,000 | 159,000 | 181 | 530 |
| 2004-04-12 | 154,000 | 163,000 | 148,000 | 160,000 | 132 | 533.33 |
| 2004-04-09 | 161,000 | 162,000 | 153,000 | 157,000 | 30 | 523.33 |
| 2004-04-08 | 159,000 | 164,000 | 155,000 | 161,000 | 139 | 536.67 |
| 2004-04-07 | 160,000 | 160,000 | 152,000 | 159,000 | 75 | 530 |
| 2004-04-06 | 170,000 | 170,000 | 155,000 | 163,000 | 236 | 543.33 |
| 2004-04-05 | 165,000 | 179,000 | 164,000 | 171,000 | 436 | 570 |
| 2004-04-02 | 158,000 | 162,000 | 155,000 | 159,000 | 357 | 530 |
| 2004-04-01 | 146,000 | 158,000 | 140,000 | 155,000 | 316 | 516.67 |
| 2004-03-31 | 139,000 | 145,000 | 134,000 | 143,000 | 314 | 476.67 |
| 2004-03-30 | 159,000 | 160,000 | 142,000 | 150,000 | 689 | 500 |
| 2004-03-29 | 126,000 | 144,000 | 126,000 | 144,000 | 266 | 480 |
| 2004-03-26 | 120,000 | 124,000 | 120,000 | 124,000 | 42 | 413.33 |
| 2004-03-25 | 120,000 | 121,000 | 115,000 | 119,000 | 56 | 396.67 |
| 2004-03-24 | 120,000 | 120,000 | 115,000 | 117,000 | 82 | 390 |
| 2004-03-23 | 123,000 | 125,000 | 120,000 | 121,000 | 28 | 403.33 |
| 2004-03-22 | 124,000 | 125,000 | 119,000 | 123,000 | 166 | 410 |
| 2004-03-19 | 128,000 | 129,000 | 120,000 | 121,000 | 118 | 403.33 |
| 2004-03-18 | 116,000 | 128,000 | 115,000 | 128,000 | 245 | 426.67 |
| 2004-03-17 | 114,000 | 123,000 | 114,000 | 119,000 | 182 | 396.67 |
| 2004-03-16 | 113,000 | 115,000 | 112,000 | 113,000 | 134 | 376.67 |
| 2004-03-15 | 116,000 | 116,000 | 112,000 | 115,000 | 167 | 383.33 |
| 2004-03-12 | 113,000 | 123,000 | 112,000 | 113,000 | 693 | 376.67 |
| 2004-03-11 | 109,000 | 134,000 | 108,000 | 129,000 | 1,068 | 430 |
| 2004-03-10 | 101,000 | 120,000 | 98,100 | 114,000 | 286 | 380 |
| 2004-03-09 | 98,000 | 101,000 | 97,600 | 101,000 | 27 | 336.67 |
| 2004-03-08 | 97,700 | 99,000 | 97,600 | 97,600 | 23 | 325.33 |
| 2004-03-05 | 99,000 | 99,800 | 97,300 | 97,300 | 7 | 324.33 |
| 2004-03-04 | 98,000 | 98,000 | 97,100 | 97,200 | 11 | 324 |
| 2004-03-03 | 96,600 | 97,000 | 96,600 | 97,000 | 12 | 323.33 |
| 2004-03-02 | 98,600 | 101,000 | 96,600 | 96,600 | 19 | 322 |
| 2004-03-01 | 98,000 | 98,000 | 97,600 | 97,600 | 7 | 325.33 |
| 2004-02-27 | 97,300 | 98,000 | 97,300 | 97,800 | 16 | 326 |
| 2004-02-26 | 99,000 | 99,000 | 96,000 | 97,000 | 23 | 323.33 |
| 2004-02-25 | 100,000 | 100,000 | 98,200 | 98,200 | 20 | 327.33 |
| 2004-02-24 | 101,000 | 102,000 | 101,000 | 101,000 | 66 | 336.67 |
| 2004-02-23 | 99,000 | 101,000 | 99,000 | 100,000 | 20 | 333.33 |
| 2004-02-20 | 100,000 | 101,000 | 99,000 | 101,000 | 24 | 336.67 |
| 2004-02-19 | 101,000 | 103,000 | 98,000 | 100,000 | 90 | 333.33 |
| 2004-02-18 | 99,000 | 106,000 | 98,000 | 102,000 | 269 | 340 |
| 2004-02-17 | 99,000 | 101,000 | 99,000 | 99,000 | 25 | 330 |
| 2004-02-16 | 100,000 | 100,000 | 99,000 | 100,000 | 36 | 333.33 |
| 2004-02-13 | 102,000 | 102,000 | 99,000 | 100,000 | 16 | 333.33 |
| 2004-02-12 | 101,000 | 101,000 | 100,000 | 101,000 | 45 | 336.67 |
| 2004-02-10 | 103,000 | 103,000 | 100,000 | 101,000 | 32 | 336.67 |
| 2004-02-09 | 103,000 | 106,000 | 102,000 | 102,000 | 43 | 340 |
| 2004-02-06 | 105,000 | 105,000 | 99,000 | 103,000 | 41 | 343.33 |
| 2004-02-05 | 102,000 | 104,000 | 100,000 | 104,000 | 46 | 346.67 |
| 2004-02-04 | 103,000 | 105,000 | 100,000 | 100,000 | 61 | 333.33 |
| 2004-02-03 | 103,000 | 105,000 | 101,000 | 105,000 | 53 | 350 |
| 2004-02-02 | 106,000 | 106,000 | 103,000 | 106,000 | 41 | 353.33 |
| 2004-01-30 | 104,000 | 110,000 | 101,000 | 109,000 | 180 | 363.33 |
| 2004-01-29 | 104,000 | 105,000 | 102,000 | 103,000 | 46 | 343.33 |
| 2004-01-28 | 107,000 | 109,000 | 103,000 | 108,000 | 43 | 360 |
| 2004-01-27 | 112,000 | 112,000 | 106,000 | 107,000 | 67 | 356.67 |
| 2004-01-26 | 109,000 | 113,000 | 107,000 | 110,000 | 245 | 366.67 |
| 2004-01-23 | 100,000 | 109,000 | 100,000 | 105,000 | 239 | 350 |
| 2004-01-22 | 105,000 | 105,000 | 100,000 | 100,000 | 97 | 333.33 |
| 2004-01-21 | 110,000 | 110,000 | 101,000 | 101,000 | 57 | 336.67 |
| 2004-01-20 | 103,000 | 112,000 | 101,000 | 110,000 | 155 | 366.67 |
| 2004-01-19 | 103,000 | 104,000 | 99,900 | 101,000 | 76 | 336.67 |
| 2004-01-16 | 98,900 | 103,000 | 89,900 | 100,000 | 308 | 333.33 |
| 2004-01-15 | 99,000 | 100,000 | 98,000 | 99,900 | 144 | 333 |
| 2004-01-14 | 115,000 | 115,000 | 108,000 | 108,000 | 46 | 360 |
| 2004-01-13 | 110,000 | 117,000 | 108,000 | 114,000 | 117 | 380 |
| 2004-01-09 | 107,000 | 111,000 | 107,000 | 108,000 | 48 | 360 |
| 2004-01-08 | 112,000 | 112,000 | 105,000 | 109,000 | 144 | 363.33 |
| 2004-01-07 | 105,000 | 109,000 | 103,000 | 109,000 | 40 | 363.33 |
| 2004-01-06 | 115,000 | 115,000 | 107,000 | 111,000 | 65 | 370 |
| 2004-01-05 | 115,000 | 115,000 | 111,000 | 115,000 | 43 | 383.33 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2013-02-26]1株→100株