2345 (株)クシム 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 | 210,000 | 210,000 | 205,000 | 206,000 | 7 | 801.90 |
| 2004-12-29 | 207,000 | 208,000 | 204,000 | 208,000 | 24 | 809.69 |
| 2004-12-28 | 205,000 | 205,000 | 200,000 | 203,000 | 24 | 790.22 |
| 2004-12-27 | 203,000 | 210,000 | 201,000 | 201,000 | 15 | 782.44 |
| 2004-12-24 | 201,000 | 210,000 | 200,000 | 206,000 | 49 | 801.90 |
| 2004-12-22 | 200,000 | 202,000 | 199,000 | 200,000 | 20 | 778.55 |
| 2004-12-21 | 201,000 | 204,000 | 199,000 | 199,000 | 39 | 774.65 |
| 2004-12-20 | 202,000 | 205,000 | 199,000 | 200,000 | 52 | 778.55 |
| 2004-12-17 | 213,000 | 214,000 | 200,000 | 200,000 | 104 | 778.55 |
| 2004-12-16 | 217,000 | 222,000 | 210,000 | 214,000 | 28 | 833.04 |
| 2004-12-15 | 223,000 | 223,000 | 217,000 | 217,000 | 5 | 844.72 |
| 2004-12-14 | 223,000 | 223,000 | 215,000 | 217,000 | 15 | 844.72 |
| 2004-12-13 | 230,000 | 233,000 | 222,000 | 223,000 | 19 | 868.08 |
| 2004-12-10 | 222,000 | 231,000 | 222,000 | 228,000 | 14 | 887.54 |
| 2004-12-09 | 220,000 | 220,000 | 216,000 | 216,000 | 11 | 840.83 |
| 2004-12-08 | 220,000 | 220,000 | 216,000 | 216,000 | 16 | 840.83 |
| 2004-12-07 | 220,000 | 244,000 | 219,000 | 221,000 | 127 | 860.29 |
| 2004-12-06 | 225,000 | 225,000 | 217,000 | 217,000 | 13 | 844.72 |
| 2004-12-03 | 211,000 | 212,000 | 210,000 | 212,000 | 7 | 825.26 |
| 2004-12-02 | 219,000 | 219,000 | 213,000 | 215,000 | 14 | 836.94 |
| 2004-12-01 | 214,000 | 215,000 | 214,000 | 215,000 | 14 | 836.94 |
| 2004-11-30 | 215,000 | 215,000 | 210,000 | 210,000 | 12 | 817.47 |
| 2004-11-29 | 220,000 | 220,000 | 212,000 | 219,000 | 7 | 852.51 |
| 2004-11-26 | 220,000 | 220,000 | 219,000 | 219,000 | 5 | 852.51 |
| 2004-11-25 | 223,000 | 223,000 | 217,000 | 218,000 | 10 | 848.61 |
| 2004-11-24 | 220,000 | 230,000 | 217,000 | 224,000 | 19 | 871.97 |
| 2004-11-22 | 225,000 | 225,000 | 221,000 | 224,000 | 9 | 871.97 |
| 2004-11-19 | 238,000 | 238,000 | 227,000 | 236,000 | 20 | 918.68 |
| 2004-11-18 | 233,000 | 245,000 | 230,000 | 237,000 | 37 | 922.58 |
| 2004-11-17 | 219,000 | 261,000 | 219,000 | 225,000 | 297 | 875.86 |
| 2004-11-16 | 230,000 | 230,000 | 217,000 | 221,000 | 23 | 860.29 |
| 2004-11-15 | 219,000 | 241,000 | 219,000 | 226,000 | 41 | 879.76 |
| 2004-11-12 | 204,000 | 210,000 | 203,000 | 210,000 | 11 | 817.47 |
| 2004-11-11 | 197,000 | 209,000 | 197,000 | 204,000 | 30 | 794.12 |
| 2004-11-10 | 187,000 | 197,000 | 186,000 | 197,000 | 38 | 766.87 |
| 2004-11-09 | 198,000 | 198,000 | 192,000 | 193,000 | 22 | 751.30 |
| 2004-11-08 | 198,000 | 200,000 | 197,000 | 200,000 | 27 | 778.55 |
| 2004-11-05 | 212,000 | 214,000 | 210,000 | 210,000 | 37 | 817.47 |
| 2004-11-04 | 220,000 | 221,000 | 219,000 | 220,000 | 26 | 856.40 |
| 2004-11-02 | 220,000 | 223,000 | 217,000 | 219,000 | 19 | 852.51 |
| 2004-11-01 | 221,000 | 223,000 | 219,000 | 219,000 | 16 | 852.51 |
| 2004-10-29 | 222,000 | 222,000 | 220,000 | 222,000 | 8 | 864.18 |
| 2004-10-28 | 224,000 | 229,000 | 220,000 | 225,000 | 16 | 875.86 |
| 2004-10-27 | 224,000 | 234,000 | 224,000 | 225,000 | 8 | 875.86 |
| 2004-10-26 | 226,000 | 226,000 | 219,000 | 225,000 | 15 | 875.86 |
| 2004-10-25 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 895.33 |
| 2004-10-22 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 895.33 |
| 2004-10-21 | 236,000 | 238,000 | 230,000 | 231,000 | 21 | 899.22 |
| 2004-10-20 | 241,000 | 241,000 | 240,000 | 240,000 | 3 | 934.25 |
| 2004-10-19 | 245,000 | 245,000 | 240,000 | 245,000 | 10 | 953.72 |
| 2004-10-18 | 249,000 | 249,000 | 241,000 | 241,000 | 18 | 938.15 |
| 2004-10-15 | 240,000 | 253,000 | 240,000 | 249,000 | 21 | 969.29 |
| 2004-10-14 | 258,000 | 265,000 | 248,000 | 250,000 | 130 | 973.18 |
| 2004-10-13 | 238,000 | 278,000 | 233,000 | 278,000 | 146 | 1,082.18 |
| 2004-10-12 | 247,000 | 247,000 | 234,000 | 238,000 | 29 | 926.47 |
| 2004-10-08 | 252,000 | 255,000 | 250,000 | 251,000 | 22 | 977.07 |
| 2004-10-07 | 269,000 | 269,000 | 254,000 | 254,000 | 15 | 988.75 |
| 2004-10-06 | 256,000 | 261,000 | 252,000 | 256,000 | 17 | 996.54 |
| 2004-10-05 | 260,000 | 264,000 | 252,000 | 252,000 | 18 | 980.97 |
| 2004-10-04 | 260,000 | 260,000 | 256,000 | 256,000 | 19 | 996.54 |
| 2004-10-01 | 254,000 | 255,000 | 253,000 | 254,000 | 17 | 988.75 |
| 2004-09-30 | 225,000 | 245,000 | 221,000 | 245,000 | 15 | 953.72 |
| 2004-09-29 | 249,000 | 249,000 | 230,000 | 230,000 | 21 | 895.33 |
| 2004-09-28 | 240,000 | 251,000 | 240,000 | 251,000 | 9 | 977.07 |
| 2004-09-27 | 254,000 | 261,000 | 246,000 | 250,000 | 16 | 973.18 |
| 2004-09-24 | 245,000 | 246,000 | 240,000 | 246,000 | 18 | 957.61 |
| 2004-09-22 | 250,000 | 250,000 | 232,000 | 239,000 | 25 | 930.36 |
| 2004-09-21 | 251,000 | 257,000 | 250,000 | 251,000 | 26 | 977.07 |
| 2004-09-17 | 260,000 | 260,000 | 250,000 | 257,000 | 47 | 1,000.43 |
| 2004-09-16 | 259,000 | 268,000 | 256,000 | 260,000 | 46 | 1,012.11 |
| 2004-09-15 | 289,000 | 291,000 | 270,000 | 271,000 | 48 | 1,054.93 |
| 2004-09-14 | 291,000 | 291,000 | 286,000 | 287,000 | 35 | 1,117.21 |
| 2004-09-13 | 295,000 | 299,000 | 291,000 | 292,000 | 35 | 1,136.68 |
| 2004-09-10 | 301,000 | 303,000 | 298,000 | 298,000 | 11 | 1,160.03 |
| 2004-09-09 | 311,000 | 311,000 | 300,000 | 301,000 | 30 | 1,171.71 |
| 2004-09-08 | 300,000 | 313,000 | 300,000 | 306,000 | 17 | 1,191.17 |
| 2004-09-07 | 299,000 | 300,000 | 295,000 | 299,000 | 33 | 1,163.92 |
| 2004-09-06 | 306,000 | 307,000 | 298,000 | 304,000 | 44 | 1,183.39 |
| 2004-09-03 | 321,000 | 321,000 | 309,000 | 316,000 | 43 | 1,230.10 |
| 2004-09-02 | 327,000 | 327,000 | 317,000 | 325,000 | 32 | 1,265.13 |
| 2004-09-01 | 344,000 | 344,000 | 327,000 | 327,000 | 53 | 1,272.92 |
| 2004-08-31 | 324,000 | 345,000 | 320,000 | 336,000 | 105 | 1,307.95 |
| 2004-08-30 | 314,000 | 336,000 | 312,000 | 322,000 | 107 | 1,253.46 |
| 2004-08-27 | 295,000 | 311,000 | 291,000 | 308,000 | 54 | 1,198.96 |
| 2004-08-26 | 292,000 | 296,000 | 291,000 | 296,000 | 36 | 1,152.25 |
| 2004-08-25 | 291,000 | 291,000 | 284,000 | 286,000 | 26 | 1,113.32 |
| 2004-08-24 | 291,000 | 294,000 | 286,000 | 290,000 | 21 | 1,128.89 |
| 2004-08-23 | 291,000 | 292,000 | 285,000 | 288,000 | 14 | 1,121.10 |
| 2004-08-20 | 281,000 | 289,000 | 281,000 | 283,000 | 24 | 1,101.64 |
| 2004-08-19 | 283,000 | 283,000 | 275,000 | 281,000 | 29 | 1,093.86 |
| 2004-08-18 | 293,000 | 293,000 | 275,000 | 275,000 | 36 | 1,070.50 |
| 2004-08-17 | 289,000 | 294,000 | 282,000 | 285,000 | 39 | 1,109.43 |
| 2004-08-16 | 296,000 | 299,000 | 281,000 | 282,000 | 51 | 1,097.75 |
| 2004-08-13 | 297,000 | 308,000 | 288,000 | 296,000 | 116 | 1,152.25 |
| 2004-08-12 | 310,000 | 318,000 | 301,000 | 313,000 | 96 | 1,218.42 |
| 2004-08-11 | 327,000 | 338,000 | 312,000 | 320,000 | 182 | 1,245.67 |
| 2004-08-10 | 261,000 | 303,000 | 260,000 | 298,000 | 154 | 1,160.03 |
| 2004-08-09 | 265,000 | 266,000 | 252,000 | 263,000 | 71 | 1,023.79 |
| 2004-08-06 | 260,000 | 272,000 | 252,000 | 269,000 | 53 | 1,047.14 |
| 2004-08-05 | 276,000 | 279,000 | 250,000 | 272,000 | 135 | 1,058.82 |
| 2004-08-04 | 254,000 | 269,000 | 238,000 | 268,000 | 159 | 1,043.25 |
| 2004-08-03 | 282,000 | 287,000 | 278,000 | 278,000 | 246 | 1,082.18 |
| 2004-07-30 | 375,000 | 382,000 | 371,000 | 378,000 | 35 | 1,471.45 |
| 2004-07-29 | 401,000 | 401,000 | 370,000 | 370,000 | 53 | 1,440.31 |
| 2004-07-28 | 405,000 | 410,000 | 391,000 | 402,000 | 97 | 1,564.87 |
| 2004-07-27 | 391,000 | 436,000 | 362,000 | 380,000 | 294 | 1,479.23 |
| 2004-07-26 | 400,000 | 407,000 | 385,000 | 386,000 | 321 | 1,502.59 |
| 2004-07-23 | 489,000 | 513,000 | 435,000 | 435,000 | 605 | 1,693.33 |
| 2004-07-22 | 447,000 | 502,000 | 420,000 | 485,000 | 1,058 | 1,887.97 |
| 2004-07-21 | 402,000 | 452,000 | 395,000 | 452,000 | 379 | 1,759.51 |
| 2004-07-20 | 370,000 | 415,000 | 361,000 | 402,000 | 94 | 1,564.87 |
| 2004-07-16 | 360,000 | 375,000 | 352,000 | 370,000 | 58 | 1,440.31 |
| 2004-07-15 | 363,000 | 375,000 | 350,000 | 357,000 | 54 | 1,389.70 |
| 2004-07-14 | 384,000 | 390,000 | 362,000 | 362,000 | 59 | 1,409.17 |
| 2004-07-13 | 399,000 | 399,000 | 381,000 | 383,000 | 34 | 1,490.91 |
| 2004-07-12 | 390,000 | 400,000 | 389,000 | 389,000 | 54 | 1,514.27 |
| 2004-07-09 | 380,000 | 390,000 | 377,000 | 386,000 | 62 | 1,502.59 |
| 2004-07-08 | 419,000 | 424,000 | 381,000 | 391,000 | 93 | 1,522.05 |
| 2004-07-07 | 355,000 | 410,000 | 355,000 | 409,000 | 130 | 1,592.12 |
| 2004-07-06 | 425,000 | 425,000 | 384,000 | 390,000 | 206 | 1,518.16 |
| 2004-07-05 | 415,000 | 425,000 | 402,000 | 420,000 | 492 | 1,634.94 |
| 2004-07-02 | 355,000 | 387,000 | 355,000 | 380,000 | 92 | 1,479.23 |
| 2004-07-01 | 368,000 | 390,000 | 365,000 | 367,000 | 104 | 1,428.63 |
| 2004-06-30 | 357,000 | 367,000 | 349,000 | 367,000 | 56 | 1,428.63 |
| 2004-06-29 | 363,000 | 363,000 | 352,000 | 362,000 | 51 | 1,409.17 |
| 2004-06-28 | 354,000 | 379,000 | 354,000 | 368,000 | 48 | 1,432.52 |
| 2004-06-25 | 345,000 | 352,000 | 332,000 | 347,000 | 34 | 1,350.77 |
| 2004-06-24 | 360,000 | 378,000 | 354,000 | 359,000 | 79 | 1,397.49 |
| 2004-06-23 | 394,000 | 395,000 | 352,000 | 360,000 | 165 | 1,401.38 |
| 2004-06-22 | 403,000 | 418,000 | 382,000 | 402,000 | 670 | 1,564.87 |
| 2004-06-21 | 348,000 | 378,000 | 338,000 | 378,000 | 156 | 1,471.45 |
| 2004-06-18 | 342,000 | 344,000 | 324,000 | 328,000 | 132 | 1,276.81 |
| 2004-06-17 | 311,000 | 343,000 | 311,000 | 343,000 | 160 | 1,335.20 |
| 2004-06-16 | 310,000 | 317,000 | 306,000 | 310,000 | 70 | 1,206.74 |
| 2004-06-15 | 296,000 | 306,000 | 296,000 | 306,000 | 42 | 1,191.17 |
| 2004-06-14 | 307,000 | 307,000 | 298,000 | 300,000 | 54 | 1,167.82 |
| 2004-06-11 | 285,000 | 293,000 | 282,000 | 290,000 | 40 | 1,128.89 |
| 2004-06-10 | 285,000 | 290,000 | 281,000 | 290,000 | 22 | 1,128.89 |
| 2004-06-09 | 285,000 | 288,000 | 281,000 | 284,000 | 10 | 1,105.53 |
| 2004-06-08 | 297,000 | 297,000 | 281,000 | 288,000 | 51 | 1,121.10 |
| 2004-06-07 | 275,000 | 308,000 | 271,000 | 293,000 | 83 | 1,140.57 |
| 2004-06-04 | 268,000 | 270,000 | 265,000 | 270,000 | 27 | 1,051.04 |
| 2004-06-03 | 285,000 | 285,000 | 275,000 | 275,000 | 36 | 1,070.50 |
| 2004-06-02 | 283,000 | 285,000 | 282,000 | 283,000 | 45 | 1,101.64 |
| 2004-06-01 | 268,000 | 282,000 | 268,000 | 282,000 | 39 | 1,097.75 |
| 2004-05-31 | 274,000 | 274,000 | 270,000 | 270,000 | 22 | 1,051.04 |
| 2004-05-28 | 276,000 | 278,000 | 270,000 | 274,000 | 33 | 1,066.61 |
| 2004-05-27 | 289,000 | 289,000 | 278,000 | 280,000 | 17 | 1,089.96 |
| 2004-05-26 | 303,000 | 303,000 | 286,000 | 286,000 | 38 | 1,113.32 |
| 2004-05-25 | 324,000 | 324,000 | 287,000 | 299,000 | 63 | 1,163.92 |
| 2004-05-24 | 285,000 | 314,000 | 280,000 | 309,000 | 122 | 1,202.85 |
| 2004-05-21 | 271,000 | 275,000 | 269,000 | 274,000 | 43 | 1,066.61 |
| 2004-05-20 | 279,000 | 287,000 | 267,000 | 268,000 | 110 | 1,043.25 |
| 2004-05-19 | 266,000 | 279,000 | 264,000 | 275,000 | 111 | 1,070.50 |
| 2004-05-18 | 231,000 | 265,000 | 230,000 | 258,000 | 125 | 1,004.32 |
| 2004-05-17 | 299,000 | 299,000 | 255,000 | 255,000 | 28 | 992.64 |
| 2004-05-14 | 312,000 | 320,000 | 290,000 | 292,000 | 106 | 1,136.68 |
| 2004-05-13 | 340,000 | 342,000 | 321,000 | 327,000 | 27 | 1,272.92 |
| 2004-05-12 | 350,000 | 359,000 | 330,000 | 345,000 | 67 | 1,342.99 |
| 2004-05-11 | 315,000 | 353,000 | 315,000 | 320,000 | 144 | 1,245.67 |
| 2004-05-10 | 374,000 | 403,000 | 320,000 | 360,000 | 323 | 1,401.38 |
| 2004-05-07 | 341,000 | 390,000 | 337,000 | 370,000 | 324 | 1,440.31 |
| 2004-05-06 | 318,000 | 358,000 | 318,000 | 350,000 | 133 | 1,362.45 |
| 2004-04-30 | 327,000 | 345,000 | 327,000 | 341,000 | 176 | 1,327.42 |
| 2004-04-28 | 375,000 | 382,000 | 360,000 | 362,000 | 128 | 1,409.17 |
| 2004-04-27 | 340,000 | 376,000 | 339,000 | 370,000 | 95 | 1,440.31 |
| 2004-04-26 | 346,000 | 349,000 | 340,000 | 341,000 | 44 | 1,327.42 |
| 2004-04-23 | 350,000 | 351,000 | 340,000 | 341,000 | 55 | 1,327.42 |
| 2004-04-22 | 347,000 | 350,000 | 341,000 | 350,000 | 89 | 1,362.45 |
| 2004-04-21 | 354,000 | 358,000 | 341,000 | 347,000 | 62 | 1,350.77 |
| 2004-04-20 | 337,000 | 369,000 | 337,000 | 359,000 | 126 | 1,397.49 |
| 2004-04-19 | 378,000 | 378,000 | 325,000 | 337,000 | 164 | 1,311.85 |
| 2004-04-16 | 384,000 | 401,000 | 355,000 | 375,000 | 164 | 1,459.77 |
| 2004-04-15 | 443,000 | 448,000 | 383,000 | 383,000 | 453 | 1,490.91 |
| 2004-04-14 | 388,000 | 433,000 | 381,000 | 433,000 | 471 | 1,685.55 |
| 2004-04-13 | 360,000 | 392,000 | 354,000 | 383,000 | 610 | 1,490.91 |
| 2004-04-12 | 350,000 | 359,000 | 340,000 | 353,000 | 368 | 1,374.13 |
| 2004-04-09 | 345,000 | 360,000 | 330,000 | 352,000 | 737 | 1,370.24 |
| 2004-04-08 | 288,000 | 325,000 | 287,000 | 325,000 | 489 | 1,265.13 |
| 2004-04-07 | 294,000 | 294,000 | 281,000 | 285,000 | 76 | 1,109.43 |
| 2004-04-06 | 290,000 | 300,000 | 278,000 | 290,000 | 232 | 1,128.89 |
| 2004-04-05 | 276,000 | 280,000 | 273,000 | 280,000 | 167 | 1,089.96 |
| 2004-04-02 | 289,000 | 289,000 | 260,000 | 280,000 | 260 | 1,089.96 |
| 2004-04-01 | 249,000 | 285,000 | 249,000 | 285,000 | 450 | 1,109.43 |
| 2004-03-31 | 242,000 | 245,000 | 236,000 | 245,000 | 92 | 953.72 |
| 2004-03-30 | 237,000 | 241,000 | 232,000 | 239,000 | 79 | 930.36 |
| 2004-03-29 | 226,000 | 236,000 | 226,000 | 230,000 | 84 | 895.33 |
| 2004-03-26 | 230,000 | 230,000 | 222,000 | 224,000 | 39 | 871.97 |
| 2004-03-25 | 230,000 | 230,000 | 225,000 | 225,000 | 32 | 875.86 |
| 2004-03-24 | 222,000 | 236,000 | 221,000 | 234,000 | 73 | 910.90 |
| 2004-03-23 | 226,000 | 230,000 | 221,000 | 230,000 | 39 | 895.33 |
| 2004-03-22 | 232,000 | 232,000 | 225,000 | 225,000 | 41 | 875.86 |
| 2004-03-19 | 237,000 | 238,000 | 232,000 | 232,000 | 54 | 903.11 |
| 2004-03-18 | 239,000 | 239,000 | 232,000 | 235,000 | 67 | 914.79 |
| 2004-03-17 | 232,000 | 232,000 | 227,000 | 227,000 | 42 | 883.65 |
| 2004-03-16 | 226,000 | 240,000 | 225,000 | 232,000 | 149 | 903.11 |
| 2004-03-15 | 243,000 | 243,000 | 220,000 | 228,000 | 104 | 887.54 |
| 2004-03-12 | 234,000 | 242,000 | 230,000 | 235,000 | 64 | 914.79 |
| 2004-03-11 | 229,000 | 248,000 | 224,000 | 244,000 | 173 | 949.82 |
| 2004-03-10 | 231,000 | 235,000 | 228,000 | 229,000 | 88 | 891.43 |
| 2004-03-09 | 243,000 | 243,000 | 225,000 | 239,000 | 100 | 930.36 |
| 2004-03-08 | 238,000 | 249,000 | 235,000 | 245,000 | 248 | 953.72 |
| 2004-03-05 | 206,000 | 232,000 | 205,000 | 226,000 | 280 | 879.76 |
| 2004-03-04 | 210,000 | 210,000 | 205,000 | 206,000 | 50 | 801.90 |
| 2004-03-03 | 212,000 | 213,000 | 210,000 | 210,000 | 26 | 817.47 |
| 2004-03-02 | 214,000 | 215,000 | 210,000 | 211,000 | 30 | 821.37 |
| 2004-03-01 | 210,000 | 214,000 | 207,000 | 210,000 | 43 | 817.47 |
| 2004-02-27 | 205,000 | 207,000 | 203,000 | 206,000 | 75 | 801.90 |
| 2004-02-26 | 205,000 | 207,000 | 205,000 | 205,000 | 32 | 798.01 |
| 2004-02-25 | 206,000 | 207,000 | 205,000 | 205,000 | 35 | 798.01 |
| 2004-02-24 | 204,000 | 208,000 | 204,000 | 207,000 | 35 | 805.79 |
| 2004-02-23 | 203,000 | 205,000 | 201,000 | 204,000 | 39 | 794.12 |
| 2004-02-20 | 208,000 | 211,000 | 203,000 | 203,000 | 47 | 790.22 |
| 2004-02-19 | 201,000 | 210,000 | 201,000 | 206,000 | 55 | 801.90 |
| 2004-02-18 | 215,000 | 215,000 | 201,000 | 203,000 | 56 | 790.22 |
| 2004-02-17 | 221,000 | 224,000 | 214,000 | 214,000 | 88 | 833.04 |
| 2004-02-16 | 207,000 | 220,000 | 205,000 | 219,000 | 162 | 852.51 |
| 2004-02-13 | 202,000 | 205,000 | 196,000 | 203,000 | 92 | 790.22 |
| 2004-02-12 | 203,000 | 206,000 | 196,000 | 200,000 | 99 | 778.55 |
| 2004-02-10 | 211,000 | 211,000 | 195,000 | 204,000 | 129 | 794.12 |
| 2004-02-09 | 223,000 | 224,000 | 208,000 | 208,000 | 261 | 809.69 |
| 2004-02-06 | 224,000 | 235,000 | 217,000 | 227,000 | 495 | 883.65 |
| 2004-02-05 | 211,000 | 222,000 | 204,000 | 213,000 | 428 | 829.15 |
| 2004-02-04 | 243,000 | 250,000 | 223,000 | 223,000 | 811 | 868.08 |
| 2004-02-02 | 315,000 | 318,000 | 300,000 | 313,000 | 242 | 1,218.42 |
| 2004-01-30 | 286,000 | 310,000 | 273,000 | 284,000 | 258 | 1,105.53 |
| 2004-01-29 | 295,000 | 320,000 | 285,000 | 294,000 | 350 | 1,144.46 |
| 2004-01-28 | 333,000 | 388,000 | 310,000 | 319,000 | 1,124 | 1,241.78 |
| 2004-01-27 | 312,000 | 338,000 | 304,000 | 338,000 | 400 | 1,315.74 |
| 2004-01-26 | 279,000 | 299,000 | 265,000 | 298,000 | 479 | 1,160.03 |
| 2004-01-23 | 240,000 | 280,000 | 235,000 | 280,000 | 593 | 1,089.96 |
| 2004-01-22 | 224,000 | 250,000 | 224,000 | 240,000 | 323 | 934.25 |
| 2004-01-21 | 225,000 | 229,000 | 211,000 | 228,000 | 120 | 887.54 |
| 2004-01-20 | 220,000 | 225,000 | 216,000 | 224,000 | 98 | 871.97 |
| 2004-01-19 | 216,000 | 229,000 | 215,000 | 216,000 | 138 | 840.83 |
| 2004-01-16 | 205,000 | 216,000 | 202,000 | 214,000 | 104 | 833.04 |
| 2004-01-15 | 202,000 | 215,000 | 202,000 | 203,000 | 105 | 790.22 |
| 2004-01-14 | 201,000 | 205,000 | 199,000 | 205,000 | 40 | 798.01 |
| 2004-01-13 | 207,000 | 207,000 | 195,000 | 205,000 | 78 | 798.01 |
| 2004-01-09 | 208,000 | 208,000 | 195,000 | 207,000 | 45 | 805.79 |
| 2004-01-08 | 198,000 | 206,000 | 198,000 | 205,000 | 142 | 798.01 |
| 2004-01-07 | 193,000 | 193,000 | 188,000 | 190,000 | 25 | 739.62 |
| 2004-01-06 | 202,000 | 205,000 | 190,000 | 194,000 | 59 | 755.19 |
| 2004-01-05 | 195,000 | 199,000 | 195,000 | 199,000 | 11 | 774.65 |
分割・併合履歴 ： [2021-01-20]1株→0.979株 [2020-10-29]1株→1.312株 [2018-09-26]1株→2株 [2012-09-26]1株→100株