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 | 2,060 |
| 2004-12-29 | 207,000 | 208,000 | 204,000 | 208,000 | 24 | 2,080 |
| 2004-12-28 | 205,000 | 205,000 | 200,000 | 203,000 | 24 | 2,030 |
| 2004-12-27 | 203,000 | 210,000 | 201,000 | 201,000 | 15 | 2,010 |
| 2004-12-24 | 201,000 | 210,000 | 200,000 | 206,000 | 49 | 2,060 |
| 2004-12-22 | 200,000 | 202,000 | 199,000 | 200,000 | 20 | 2,000 |
| 2004-12-21 | 201,000 | 204,000 | 199,000 | 199,000 | 39 | 1,990 |
| 2004-12-20 | 202,000 | 205,000 | 199,000 | 200,000 | 52 | 2,000 |
| 2004-12-17 | 213,000 | 214,000 | 200,000 | 200,000 | 104 | 2,000 |
| 2004-12-16 | 217,000 | 222,000 | 210,000 | 214,000 | 28 | 2,140 |
| 2004-12-15 | 223,000 | 223,000 | 217,000 | 217,000 | 5 | 2,170 |
| 2004-12-14 | 223,000 | 223,000 | 215,000 | 217,000 | 15 | 2,170 |
| 2004-12-13 | 230,000 | 233,000 | 222,000 | 223,000 | 19 | 2,230 |
| 2004-12-10 | 222,000 | 231,000 | 222,000 | 228,000 | 14 | 2,280 |
| 2004-12-09 | 220,000 | 220,000 | 216,000 | 216,000 | 11 | 2,160 |
| 2004-12-08 | 220,000 | 220,000 | 216,000 | 216,000 | 16 | 2,160 |
| 2004-12-07 | 220,000 | 244,000 | 219,000 | 221,000 | 127 | 2,210 |
| 2004-12-06 | 225,000 | 225,000 | 217,000 | 217,000 | 13 | 2,170 |
| 2004-12-03 | 211,000 | 212,000 | 210,000 | 212,000 | 7 | 2,120 |
| 2004-12-02 | 219,000 | 219,000 | 213,000 | 215,000 | 14 | 2,150 |
| 2004-12-01 | 214,000 | 215,000 | 214,000 | 215,000 | 14 | 2,150 |
| 2004-11-30 | 215,000 | 215,000 | 210,000 | 210,000 | 12 | 2,100 |
| 2004-11-29 | 220,000 | 220,000 | 212,000 | 219,000 | 7 | 2,190 |
| 2004-11-26 | 220,000 | 220,000 | 219,000 | 219,000 | 5 | 2,190 |
| 2004-11-25 | 223,000 | 223,000 | 217,000 | 218,000 | 10 | 2,180 |
| 2004-11-24 | 220,000 | 230,000 | 217,000 | 224,000 | 19 | 2,240 |
| 2004-11-22 | 225,000 | 225,000 | 221,000 | 224,000 | 9 | 2,240 |
| 2004-11-19 | 238,000 | 238,000 | 227,000 | 236,000 | 20 | 2,360 |
| 2004-11-18 | 233,000 | 245,000 | 230,000 | 237,000 | 37 | 2,370 |
| 2004-11-17 | 219,000 | 261,000 | 219,000 | 225,000 | 297 | 2,250 |
| 2004-11-16 | 230,000 | 230,000 | 217,000 | 221,000 | 23 | 2,210 |
| 2004-11-15 | 219,000 | 241,000 | 219,000 | 226,000 | 41 | 2,260 |
| 2004-11-12 | 204,000 | 210,000 | 203,000 | 210,000 | 11 | 2,100 |
| 2004-11-11 | 197,000 | 209,000 | 197,000 | 204,000 | 30 | 2,040 |
| 2004-11-10 | 187,000 | 197,000 | 186,000 | 197,000 | 38 | 1,970 |
| 2004-11-09 | 198,000 | 198,000 | 192,000 | 193,000 | 22 | 1,930 |
| 2004-11-08 | 198,000 | 200,000 | 197,000 | 200,000 | 27 | 2,000 |
| 2004-11-05 | 212,000 | 214,000 | 210,000 | 210,000 | 37 | 2,100 |
| 2004-11-04 | 220,000 | 221,000 | 219,000 | 220,000 | 26 | 2,200 |
| 2004-11-02 | 220,000 | 223,000 | 217,000 | 219,000 | 19 | 2,190 |
| 2004-11-01 | 221,000 | 223,000 | 219,000 | 219,000 | 16 | 2,190 |
| 2004-10-29 | 222,000 | 222,000 | 220,000 | 222,000 | 8 | 2,220 |
| 2004-10-28 | 224,000 | 229,000 | 220,000 | 225,000 | 16 | 2,250 |
| 2004-10-27 | 224,000 | 234,000 | 224,000 | 225,000 | 8 | 2,250 |
| 2004-10-26 | 226,000 | 226,000 | 219,000 | 225,000 | 15 | 2,250 |
| 2004-10-25 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 2,300 |
| 2004-10-22 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 2,300 |
| 2004-10-21 | 236,000 | 238,000 | 230,000 | 231,000 | 21 | 2,310 |
| 2004-10-20 | 241,000 | 241,000 | 240,000 | 240,000 | 3 | 2,400 |
| 2004-10-19 | 245,000 | 245,000 | 240,000 | 245,000 | 10 | 2,450 |
| 2004-10-18 | 249,000 | 249,000 | 241,000 | 241,000 | 18 | 2,410 |
| 2004-10-15 | 240,000 | 253,000 | 240,000 | 249,000 | 21 | 2,490 |
| 2004-10-14 | 258,000 | 265,000 | 248,000 | 250,000 | 130 | 2,500 |
| 2004-10-13 | 238,000 | 278,000 | 233,000 | 278,000 | 146 | 2,780 |
| 2004-10-12 | 247,000 | 247,000 | 234,000 | 238,000 | 29 | 2,380 |
| 2004-10-08 | 252,000 | 255,000 | 250,000 | 251,000 | 22 | 2,510 |
| 2004-10-07 | 269,000 | 269,000 | 254,000 | 254,000 | 15 | 2,540 |
| 2004-10-06 | 256,000 | 261,000 | 252,000 | 256,000 | 17 | 2,560 |
| 2004-10-05 | 260,000 | 264,000 | 252,000 | 252,000 | 18 | 2,520 |
| 2004-10-04 | 260,000 | 260,000 | 256,000 | 256,000 | 19 | 2,560 |
| 2004-10-01 | 254,000 | 255,000 | 253,000 | 254,000 | 17 | 2,540 |
| 2004-09-30 | 225,000 | 245,000 | 221,000 | 245,000 | 15 | 2,450 |
| 2004-09-29 | 249,000 | 249,000 | 230,000 | 230,000 | 21 | 2,300 |
| 2004-09-28 | 240,000 | 251,000 | 240,000 | 251,000 | 9 | 2,510 |
| 2004-09-27 | 254,000 | 261,000 | 246,000 | 250,000 | 16 | 2,500 |
| 2004-09-24 | 245,000 | 246,000 | 240,000 | 246,000 | 18 | 2,460 |
| 2004-09-22 | 250,000 | 250,000 | 232,000 | 239,000 | 25 | 2,390 |
| 2004-09-21 | 251,000 | 257,000 | 250,000 | 251,000 | 26 | 2,510 |
| 2004-09-17 | 260,000 | 260,000 | 250,000 | 257,000 | 47 | 2,570 |
| 2004-09-16 | 259,000 | 268,000 | 256,000 | 260,000 | 46 | 2,600 |
| 2004-09-15 | 289,000 | 291,000 | 270,000 | 271,000 | 48 | 2,710 |
| 2004-09-14 | 291,000 | 291,000 | 286,000 | 287,000 | 35 | 2,870 |
| 2004-09-13 | 295,000 | 299,000 | 291,000 | 292,000 | 35 | 2,920 |
| 2004-09-10 | 301,000 | 303,000 | 298,000 | 298,000 | 11 | 2,980 |
| 2004-09-09 | 311,000 | 311,000 | 300,000 | 301,000 | 30 | 3,010 |
| 2004-09-08 | 300,000 | 313,000 | 300,000 | 306,000 | 17 | 3,060 |
| 2004-09-07 | 299,000 | 300,000 | 295,000 | 299,000 | 33 | 2,990 |
| 2004-09-06 | 306,000 | 307,000 | 298,000 | 304,000 | 44 | 3,040 |
| 2004-09-03 | 321,000 | 321,000 | 309,000 | 316,000 | 43 | 3,160 |
| 2004-09-02 | 327,000 | 327,000 | 317,000 | 325,000 | 32 | 3,250 |
| 2004-09-01 | 344,000 | 344,000 | 327,000 | 327,000 | 53 | 3,270 |
| 2004-08-31 | 324,000 | 345,000 | 320,000 | 336,000 | 105 | 3,360 |
| 2004-08-30 | 314,000 | 336,000 | 312,000 | 322,000 | 107 | 3,220 |
| 2004-08-27 | 295,000 | 311,000 | 291,000 | 308,000 | 54 | 3,080 |
| 2004-08-26 | 292,000 | 296,000 | 291,000 | 296,000 | 36 | 2,960 |
| 2004-08-25 | 291,000 | 291,000 | 284,000 | 286,000 | 26 | 2,860 |
| 2004-08-24 | 291,000 | 294,000 | 286,000 | 290,000 | 21 | 2,900 |
| 2004-08-23 | 291,000 | 292,000 | 285,000 | 288,000 | 14 | 2,880 |
| 2004-08-20 | 281,000 | 289,000 | 281,000 | 283,000 | 24 | 2,830 |
| 2004-08-19 | 283,000 | 283,000 | 275,000 | 281,000 | 29 | 2,810 |
| 2004-08-18 | 293,000 | 293,000 | 275,000 | 275,000 | 36 | 2,750 |
| 2004-08-17 | 289,000 | 294,000 | 282,000 | 285,000 | 39 | 2,850 |
| 2004-08-16 | 296,000 | 299,000 | 281,000 | 282,000 | 51 | 2,820 |
| 2004-08-13 | 297,000 | 308,000 | 288,000 | 296,000 | 116 | 2,960 |
| 2004-08-12 | 310,000 | 318,000 | 301,000 | 313,000 | 96 | 3,130 |
| 2004-08-11 | 327,000 | 338,000 | 312,000 | 320,000 | 182 | 3,200 |
| 2004-08-10 | 261,000 | 303,000 | 260,000 | 298,000 | 154 | 2,980 |
| 2004-08-09 | 265,000 | 266,000 | 252,000 | 263,000 | 71 | 2,630 |
| 2004-08-06 | 260,000 | 272,000 | 252,000 | 269,000 | 53 | 2,690 |
| 2004-08-05 | 276,000 | 279,000 | 250,000 | 272,000 | 135 | 2,720 |
| 2004-08-04 | 254,000 | 269,000 | 238,000 | 268,000 | 159 | 2,680 |
| 2004-08-03 | 282,000 | 287,000 | 278,000 | 278,000 | 246 | 2,780 |
| 2004-07-30 | 375,000 | 382,000 | 371,000 | 378,000 | 35 | 3,780 |
| 2004-07-29 | 401,000 | 401,000 | 370,000 | 370,000 | 53 | 3,700 |
| 2004-07-28 | 405,000 | 410,000 | 391,000 | 402,000 | 97 | 4,020 |
| 2004-07-27 | 391,000 | 436,000 | 362,000 | 380,000 | 294 | 3,800 |
| 2004-07-26 | 400,000 | 407,000 | 385,000 | 386,000 | 321 | 3,860 |
| 2004-07-23 | 489,000 | 513,000 | 435,000 | 435,000 | 605 | 4,350 |
| 2004-07-22 | 447,000 | 502,000 | 420,000 | 485,000 | 1,058 | 4,850 |
| 2004-07-21 | 402,000 | 452,000 | 395,000 | 452,000 | 379 | 4,520 |
| 2004-07-20 | 370,000 | 415,000 | 361,000 | 402,000 | 94 | 4,020 |
| 2004-07-16 | 360,000 | 375,000 | 352,000 | 370,000 | 58 | 3,700 |
| 2004-07-15 | 363,000 | 375,000 | 350,000 | 357,000 | 54 | 3,570 |
| 2004-07-14 | 384,000 | 390,000 | 362,000 | 362,000 | 59 | 3,620 |
| 2004-07-13 | 399,000 | 399,000 | 381,000 | 383,000 | 34 | 3,830 |
| 2004-07-12 | 390,000 | 400,000 | 389,000 | 389,000 | 54 | 3,890 |
| 2004-07-09 | 380,000 | 390,000 | 377,000 | 386,000 | 62 | 3,860 |
| 2004-07-08 | 419,000 | 424,000 | 381,000 | 391,000 | 93 | 3,910 |
| 2004-07-07 | 355,000 | 410,000 | 355,000 | 409,000 | 130 | 4,090 |
| 2004-07-06 | 425,000 | 425,000 | 384,000 | 390,000 | 206 | 3,900 |
| 2004-07-05 | 415,000 | 425,000 | 402,000 | 420,000 | 492 | 4,200 |
| 2004-07-02 | 355,000 | 387,000 | 355,000 | 380,000 | 92 | 3,800 |
| 2004-07-01 | 368,000 | 390,000 | 365,000 | 367,000 | 104 | 3,670 |
| 2004-06-30 | 357,000 | 367,000 | 349,000 | 367,000 | 56 | 3,670 |
| 2004-06-29 | 363,000 | 363,000 | 352,000 | 362,000 | 51 | 3,620 |
| 2004-06-28 | 354,000 | 379,000 | 354,000 | 368,000 | 48 | 3,680 |
| 2004-06-25 | 345,000 | 352,000 | 332,000 | 347,000 | 34 | 3,470 |
| 2004-06-24 | 360,000 | 378,000 | 354,000 | 359,000 | 79 | 3,590 |
| 2004-06-23 | 394,000 | 395,000 | 352,000 | 360,000 | 165 | 3,600 |
| 2004-06-22 | 403,000 | 418,000 | 382,000 | 402,000 | 670 | 4,020 |
| 2004-06-21 | 348,000 | 378,000 | 338,000 | 378,000 | 156 | 3,780 |
| 2004-06-18 | 342,000 | 344,000 | 324,000 | 328,000 | 132 | 3,280 |
| 2004-06-17 | 311,000 | 343,000 | 311,000 | 343,000 | 160 | 3,430 |
| 2004-06-16 | 310,000 | 317,000 | 306,000 | 310,000 | 70 | 3,100 |
| 2004-06-15 | 296,000 | 306,000 | 296,000 | 306,000 | 42 | 3,060 |
| 2004-06-14 | 307,000 | 307,000 | 298,000 | 300,000 | 54 | 3,000 |
| 2004-06-11 | 285,000 | 293,000 | 282,000 | 290,000 | 40 | 2,900 |
| 2004-06-10 | 285,000 | 290,000 | 281,000 | 290,000 | 22 | 2,900 |
| 2004-06-09 | 285,000 | 288,000 | 281,000 | 284,000 | 10 | 2,840 |
| 2004-06-08 | 297,000 | 297,000 | 281,000 | 288,000 | 51 | 2,880 |
| 2004-06-07 | 275,000 | 308,000 | 271,000 | 293,000 | 83 | 2,930 |
| 2004-06-04 | 268,000 | 270,000 | 265,000 | 270,000 | 27 | 2,700 |
| 2004-06-03 | 285,000 | 285,000 | 275,000 | 275,000 | 36 | 2,750 |
| 2004-06-02 | 283,000 | 285,000 | 282,000 | 283,000 | 45 | 2,830 |
| 2004-06-01 | 268,000 | 282,000 | 268,000 | 282,000 | 39 | 2,820 |
| 2004-05-31 | 274,000 | 274,000 | 270,000 | 270,000 | 22 | 2,700 |
| 2004-05-28 | 276,000 | 278,000 | 270,000 | 274,000 | 33 | 2,740 |
| 2004-05-27 | 289,000 | 289,000 | 278,000 | 280,000 | 17 | 2,800 |
| 2004-05-26 | 303,000 | 303,000 | 286,000 | 286,000 | 38 | 2,860 |
| 2004-05-25 | 324,000 | 324,000 | 287,000 | 299,000 | 63 | 2,990 |
| 2004-05-24 | 285,000 | 314,000 | 280,000 | 309,000 | 122 | 3,090 |
| 2004-05-21 | 271,000 | 275,000 | 269,000 | 274,000 | 43 | 2,740 |
| 2004-05-20 | 279,000 | 287,000 | 267,000 | 268,000 | 110 | 2,680 |
| 2004-05-19 | 266,000 | 279,000 | 264,000 | 275,000 | 111 | 2,750 |
| 2004-05-18 | 231,000 | 265,000 | 230,000 | 258,000 | 125 | 2,580 |
| 2004-05-17 | 299,000 | 299,000 | 255,000 | 255,000 | 28 | 2,550 |
| 2004-05-14 | 312,000 | 320,000 | 290,000 | 292,000 | 106 | 2,920 |
| 2004-05-13 | 340,000 | 342,000 | 321,000 | 327,000 | 27 | 3,270 |
| 2004-05-12 | 350,000 | 359,000 | 330,000 | 345,000 | 67 | 3,450 |
| 2004-05-11 | 315,000 | 353,000 | 315,000 | 320,000 | 144 | 3,200 |
| 2004-05-10 | 374,000 | 403,000 | 320,000 | 360,000 | 323 | 3,600 |
| 2004-05-07 | 341,000 | 390,000 | 337,000 | 370,000 | 324 | 3,700 |
| 2004-05-06 | 318,000 | 358,000 | 318,000 | 350,000 | 133 | 3,500 |
| 2004-04-30 | 327,000 | 345,000 | 327,000 | 341,000 | 176 | 3,410 |
| 2004-04-28 | 375,000 | 382,000 | 360,000 | 362,000 | 128 | 3,620 |
| 2004-04-27 | 340,000 | 376,000 | 339,000 | 370,000 | 95 | 3,700 |
| 2004-04-26 | 346,000 | 349,000 | 340,000 | 341,000 | 44 | 3,410 |
| 2004-04-23 | 350,000 | 351,000 | 340,000 | 341,000 | 55 | 3,410 |
| 2004-04-22 | 347,000 | 350,000 | 341,000 | 350,000 | 89 | 3,500 |
| 2004-04-21 | 354,000 | 358,000 | 341,000 | 347,000 | 62 | 3,470 |
| 2004-04-20 | 337,000 | 369,000 | 337,000 | 359,000 | 126 | 3,590 |
| 2004-04-19 | 378,000 | 378,000 | 325,000 | 337,000 | 164 | 3,370 |
| 2004-04-16 | 384,000 | 401,000 | 355,000 | 375,000 | 164 | 3,750 |
| 2004-04-15 | 443,000 | 448,000 | 383,000 | 383,000 | 453 | 3,830 |
| 2004-04-14 | 388,000 | 433,000 | 381,000 | 433,000 | 471 | 4,330 |
| 2004-04-13 | 360,000 | 392,000 | 354,000 | 383,000 | 610 | 3,830 |
| 2004-04-12 | 350,000 | 359,000 | 340,000 | 353,000 | 368 | 3,530 |
| 2004-04-09 | 345,000 | 360,000 | 330,000 | 352,000 | 737 | 3,520 |
| 2004-04-08 | 288,000 | 325,000 | 287,000 | 325,000 | 489 | 3,250 |
| 2004-04-07 | 294,000 | 294,000 | 281,000 | 285,000 | 76 | 2,850 |
| 2004-04-06 | 290,000 | 300,000 | 278,000 | 290,000 | 232 | 2,900 |
| 2004-04-05 | 276,000 | 280,000 | 273,000 | 280,000 | 167 | 2,800 |
| 2004-04-02 | 289,000 | 289,000 | 260,000 | 280,000 | 260 | 2,800 |
| 2004-04-01 | 249,000 | 285,000 | 249,000 | 285,000 | 450 | 2,850 |
| 2004-03-31 | 242,000 | 245,000 | 236,000 | 245,000 | 92 | 2,450 |
| 2004-03-30 | 237,000 | 241,000 | 232,000 | 239,000 | 79 | 2,390 |
| 2004-03-29 | 226,000 | 236,000 | 226,000 | 230,000 | 84 | 2,300 |
| 2004-03-26 | 230,000 | 230,000 | 222,000 | 224,000 | 39 | 2,240 |
| 2004-03-25 | 230,000 | 230,000 | 225,000 | 225,000 | 32 | 2,250 |
| 2004-03-24 | 222,000 | 236,000 | 221,000 | 234,000 | 73 | 2,340 |
| 2004-03-23 | 226,000 | 230,000 | 221,000 | 230,000 | 39 | 2,300 |
| 2004-03-22 | 232,000 | 232,000 | 225,000 | 225,000 | 41 | 2,250 |
| 2004-03-19 | 237,000 | 238,000 | 232,000 | 232,000 | 54 | 2,320 |
| 2004-03-18 | 239,000 | 239,000 | 232,000 | 235,000 | 67 | 2,350 |
| 2004-03-17 | 232,000 | 232,000 | 227,000 | 227,000 | 42 | 2,270 |
| 2004-03-16 | 226,000 | 240,000 | 225,000 | 232,000 | 149 | 2,320 |
| 2004-03-15 | 243,000 | 243,000 | 220,000 | 228,000 | 104 | 2,280 |
| 2004-03-12 | 234,000 | 242,000 | 230,000 | 235,000 | 64 | 2,350 |
| 2004-03-11 | 229,000 | 248,000 | 224,000 | 244,000 | 173 | 2,440 |
| 2004-03-10 | 231,000 | 235,000 | 228,000 | 229,000 | 88 | 2,290 |
| 2004-03-09 | 243,000 | 243,000 | 225,000 | 239,000 | 100 | 2,390 |
| 2004-03-08 | 238,000 | 249,000 | 235,000 | 245,000 | 248 | 2,450 |
| 2004-03-05 | 206,000 | 232,000 | 205,000 | 226,000 | 280 | 2,260 |
| 2004-03-04 | 210,000 | 210,000 | 205,000 | 206,000 | 50 | 2,060 |
| 2004-03-03 | 212,000 | 213,000 | 210,000 | 210,000 | 26 | 2,100 |
| 2004-03-02 | 214,000 | 215,000 | 210,000 | 211,000 | 30 | 2,110 |
| 2004-03-01 | 210,000 | 214,000 | 207,000 | 210,000 | 43 | 2,100 |
| 2004-02-27 | 205,000 | 207,000 | 203,000 | 206,000 | 75 | 2,060 |
| 2004-02-26 | 205,000 | 207,000 | 205,000 | 205,000 | 32 | 2,050 |
| 2004-02-25 | 206,000 | 207,000 | 205,000 | 205,000 | 35 | 2,050 |
| 2004-02-24 | 204,000 | 208,000 | 204,000 | 207,000 | 35 | 2,070 |
| 2004-02-23 | 203,000 | 205,000 | 201,000 | 204,000 | 39 | 2,040 |
| 2004-02-20 | 208,000 | 211,000 | 203,000 | 203,000 | 47 | 2,030 |
| 2004-02-19 | 201,000 | 210,000 | 201,000 | 206,000 | 55 | 2,060 |
| 2004-02-18 | 215,000 | 215,000 | 201,000 | 203,000 | 56 | 2,030 |
| 2004-02-17 | 221,000 | 224,000 | 214,000 | 214,000 | 88 | 2,140 |
| 2004-02-16 | 207,000 | 220,000 | 205,000 | 219,000 | 162 | 2,190 |
| 2004-02-13 | 202,000 | 205,000 | 196,000 | 203,000 | 92 | 2,030 |
| 2004-02-12 | 203,000 | 206,000 | 196,000 | 200,000 | 99 | 2,000 |
| 2004-02-10 | 211,000 | 211,000 | 195,000 | 204,000 | 129 | 2,040 |
| 2004-02-09 | 223,000 | 224,000 | 208,000 | 208,000 | 261 | 2,080 |
| 2004-02-06 | 224,000 | 235,000 | 217,000 | 227,000 | 495 | 2,270 |
| 2004-02-05 | 211,000 | 222,000 | 204,000 | 213,000 | 428 | 2,130 |
| 2004-02-04 | 243,000 | 250,000 | 223,000 | 223,000 | 811 | 2,230 |
| 2004-02-02 | 315,000 | 318,000 | 300,000 | 313,000 | 242 | 3,130 |
| 2004-01-30 | 286,000 | 310,000 | 273,000 | 284,000 | 258 | 2,840 |
| 2004-01-29 | 295,000 | 320,000 | 285,000 | 294,000 | 350 | 2,940 |
| 2004-01-28 | 333,000 | 388,000 | 310,000 | 319,000 | 1,124 | 3,190 |
| 2004-01-27 | 312,000 | 338,000 | 304,000 | 338,000 | 400 | 3,380 |
| 2004-01-26 | 279,000 | 299,000 | 265,000 | 298,000 | 479 | 2,980 |
| 2004-01-23 | 240,000 | 280,000 | 235,000 | 280,000 | 593 | 2,800 |
| 2004-01-22 | 224,000 | 250,000 | 224,000 | 240,000 | 323 | 2,400 |
| 2004-01-21 | 225,000 | 229,000 | 211,000 | 228,000 | 120 | 2,280 |
| 2004-01-20 | 220,000 | 225,000 | 216,000 | 224,000 | 98 | 2,240 |
| 2004-01-19 | 216,000 | 229,000 | 215,000 | 216,000 | 138 | 2,160 |
| 2004-01-16 | 205,000 | 216,000 | 202,000 | 214,000 | 104 | 2,140 |
| 2004-01-15 | 202,000 | 215,000 | 202,000 | 203,000 | 105 | 2,030 |
| 2004-01-14 | 201,000 | 205,000 | 199,000 | 205,000 | 40 | 2,050 |
| 2004-01-13 | 207,000 | 207,000 | 195,000 | 205,000 | 78 | 2,050 |
| 2004-01-09 | 208,000 | 208,000 | 195,000 | 207,000 | 45 | 2,070 |
| 2004-01-08 | 198,000 | 206,000 | 198,000 | 205,000 | 142 | 2,050 |
| 2004-01-07 | 193,000 | 193,000 | 188,000 | 190,000 | 25 | 1,900 |
| 2004-01-06 | 202,000 | 205,000 | 190,000 | 194,000 | 59 | 1,940 |
| 2004-01-05 | 195,000 | 199,000 | 195,000 | 199,000 | 11 | 1,990 |
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