2370 (株)メディネット 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 | 41,900 | 44,600 | 41,400 | 44,150 | 3,012 | 441.50 |
| 2004-12-29 | 40,600 | 41,600 | 39,100 | 40,700 | 3,120 | 407 |
| 2004-12-28 | 36,700 | 40,600 | 36,700 | 40,600 | 4,598 | 406 |
| 2004-12-27 | 37,150 | 37,900 | 36,200 | 36,600 | 5,918 | 366 |
| 2004-12-24 | 40,000 | 40,100 | 38,050 | 38,350 | 4,859 | 383.50 |
| 2004-12-22 | 40,700 | 40,700 | 40,000 | 40,100 | 3,283 | 401 |
| 2004-12-21 | 41,350 | 41,450 | 41,050 | 41,050 | 3,669 | 410.50 |
| 2004-12-20 | 41,550 | 42,400 | 41,300 | 41,450 | 2,756 | 414.50 |
| 2004-12-17 | 41,400 | 41,750 | 41,000 | 41,550 | 2,567 | 415.50 |
| 2004-12-16 | 41,500 | 41,800 | 41,000 | 41,200 | 1,549 | 412 |
| 2004-12-15 | 44,950 | 45,000 | 41,500 | 41,950 | 3,434 | 419.50 |
| 2004-12-14 | 41,250 | 44,050 | 40,850 | 44,050 | 5,533 | 440.50 |
| 2004-12-13 | 41,500 | 41,800 | 39,900 | 40,050 | 3,843 | 400.50 |
| 2004-12-10 | 44,400 | 44,500 | 41,050 | 42,200 | 3,532 | 422 |
| 2004-12-09 | 45,300 | 46,000 | 44,400 | 44,850 | 2,058 | 448.50 |
| 2004-12-08 | 46,800 | 46,800 | 45,100 | 45,200 | 1,871 | 452 |
| 2004-12-07 | 48,800 | 49,000 | 47,050 | 47,100 | 1,657 | 471 |
| 2004-12-06 | 49,900 | 50,000 | 48,000 | 49,000 | 1,253 | 490 |
| 2004-12-03 | 47,050 | 51,900 | 47,050 | 50,600 | 3,717 | 506 |
| 2004-12-02 | 49,950 | 50,000 | 48,000 | 48,100 | 3,093 | 481 |
| 2004-12-01 | 50,500 | 50,700 | 50,000 | 50,400 | 1,641 | 504 |
| 2004-11-30 | 52,000 | 52,000 | 50,800 | 51,500 | 1,227 | 515 |
| 2004-11-29 | 52,200 | 53,400 | 52,000 | 52,500 | 784 | 525 |
| 2004-11-26 | 52,200 | 54,800 | 52,100 | 52,500 | 1,016 | 525 |
| 2004-11-25 | 52,500 | 53,000 | 52,000 | 52,100 | 1,075 | 521 |
| 2004-11-24 | 53,500 | 53,600 | 52,900 | 53,300 | 769 | 533 |
| 2004-11-22 | 55,000 | 55,000 | 52,100 | 53,800 | 804 | 538 |
| 2004-11-19 | 55,900 | 57,000 | 55,400 | 55,700 | 681 | 557 |
| 2004-11-18 | 58,000 | 58,300 | 56,000 | 56,400 | 978 | 564 |
| 2004-11-17 | 57,000 | 58,700 | 55,800 | 58,400 | 890 | 584 |
| 2004-11-16 | 60,700 | 61,600 | 57,100 | 57,300 | 2,353 | 573 |
| 2004-11-15 | 55,000 | 59,200 | 54,600 | 59,200 | 2,613 | 592 |
| 2004-11-12 | 54,300 | 55,000 | 53,900 | 54,200 | 1,277 | 542 |
| 2004-11-11 | 55,000 | 57,000 | 54,200 | 55,200 | 2,284 | 552 |
| 2004-11-10 | 55,800 | 57,000 | 55,300 | 56,900 | 611 | 569 |
| 2004-11-09 | 57,600 | 57,600 | 55,400 | 56,300 | 563 | 563 |
| 2004-11-08 | 60,100 | 60,800 | 58,000 | 58,800 | 899 | 588 |
| 2004-11-05 | 58,200 | 59,600 | 58,200 | 59,400 | 1,413 | 594 |
| 2004-11-04 | 56,900 | 57,500 | 55,700 | 57,200 | 1,114 | 572 |
| 2004-11-02 | 54,700 | 54,700 | 50,700 | 53,900 | 4,122 | 539 |
| 2004-11-01 | 59,000 | 59,000 | 55,300 | 55,700 | 2,190 | 557 |
| 2004-10-29 | 63,300 | 63,300 | 60,100 | 60,300 | 1,555 | 603 |
| 2004-10-28 | 63,000 | 63,400 | 62,800 | 63,300 | 972 | 633 |
| 2004-10-27 | 64,700 | 65,500 | 62,600 | 62,700 | 1,437 | 627 |
| 2004-10-26 | 65,600 | 66,600 | 65,000 | 65,200 | 1,070 | 652 |
| 2004-10-25 | 67,000 | 67,600 | 65,000 | 66,600 | 638 | 666 |
| 2004-10-22 | 70,000 | 70,300 | 69,000 | 69,100 | 831 | 691 |
| 2004-10-21 | 71,200 | 71,700 | 70,000 | 70,300 | 614 | 703 |
| 2004-10-20 | 73,100 | 73,100 | 70,500 | 71,100 | 513 | 711 |
| 2004-10-19 | 70,200 | 70,700 | 70,200 | 70,600 | 436 | 706 |
| 2004-10-18 | 70,600 | 71,500 | 70,200 | 70,200 | 360 | 702 |
| 2004-10-15 | 70,000 | 72,000 | 70,000 | 71,000 | 575 | 710 |
| 2004-10-14 | 72,100 | 72,100 | 70,100 | 70,800 | 502 | 708 |
| 2004-10-13 | 74,300 | 74,500 | 73,000 | 73,500 | 336 | 735 |
| 2004-10-12 | 75,500 | 75,800 | 73,200 | 74,200 | 429 | 742 |
| 2004-10-08 | 74,000 | 76,500 | 73,200 | 75,500 | 852 | 755 |
| 2004-10-07 | 73,900 | 74,200 | 72,600 | 74,000 | 425 | 740 |
| 2004-10-06 | 74,000 | 74,500 | 72,000 | 73,000 | 509 | 730 |
| 2004-10-05 | 76,000 | 76,000 | 73,100 | 73,500 | 591 | 735 |
| 2004-10-04 | 76,200 | 78,100 | 76,000 | 76,600 | 765 | 766 |
| 2004-10-01 | 77,000 | 79,400 | 75,500 | 76,500 | 1,460 | 765 |
| 2004-09-30 | 71,000 | 74,200 | 70,600 | 74,200 | 1,166 | 742 |
| 2004-09-29 | 69,500 | 71,500 | 68,500 | 69,200 | 794 | 692 |
| 2004-09-28 | 73,500 | 73,800 | 69,000 | 70,100 | 938 | 701 |
| 2004-09-27 | 74,300 | 77,000 | 73,500 | 73,600 | 987 | 736 |
| 2004-09-24 | 68,500 | 72,700 | 68,300 | 72,300 | 1,102 | 723 |
| 2004-09-22 | 68,200 | 70,500 | 68,000 | 70,000 | 2,888 | 700 |
| 2004-09-21 | 76,100 | 76,600 | 73,000 | 73,100 | 1,833 | 731 |
| 2004-09-17 | 79,000 | 79,500 | 77,000 | 77,700 | 1,447 | 777 |
| 2004-09-16 | 80,400 | 80,900 | 78,800 | 79,500 | 1,831 | 795 |
| 2004-09-15 | 85,200 | 85,200 | 82,100 | 82,400 | 1,407 | 824 |
| 2004-09-14 | 90,000 | 91,000 | 85,200 | 85,300 | 1,924 | 853 |
| 2004-09-13 | 85,000 | 91,900 | 84,400 | 89,000 | 5,830 | 890 |
| 2004-09-10 | 84,500 | 84,500 | 82,100 | 82,400 | 681 | 824 |
| 2004-09-09 | 83,500 | 84,500 | 83,200 | 84,200 | 536 | 842 |
| 2004-09-08 | 83,900 | 83,900 | 83,000 | 83,300 | 637 | 833 |
| 2004-09-07 | 86,000 | 86,900 | 83,200 | 83,300 | 1,035 | 833 |
| 2004-09-06 | 86,800 | 87,000 | 85,500 | 85,500 | 1,485 | 855 |
| 2004-09-03 | 83,100 | 85,800 | 83,100 | 84,800 | 1,618 | 848 |
| 2004-09-02 | 82,700 | 83,400 | 82,000 | 82,600 | 1,002 | 826 |
| 2004-09-01 | 80,400 | 81,900 | 80,300 | 81,700 | 1,000 | 817 |
| 2004-08-31 | 81,000 | 81,900 | 80,000 | 80,400 | 1,114 | 804 |
| 2004-08-30 | 84,500 | 84,500 | 82,000 | 82,600 | 811 | 826 |
| 2004-08-27 | 85,400 | 85,400 | 83,500 | 84,500 | 627 | 845 |
| 2004-08-26 | 86,500 | 86,800 | 85,000 | 85,000 | 999 | 850 |
| 2004-08-25 | 88,600 | 89,000 | 84,000 | 85,000 | 1,585 | 850 |
| 2004-08-24 | 81,000 | 89,000 | 80,700 | 87,600 | 4,283 | 876 |
| 2004-08-23 | 77,700 | 81,000 | 77,700 | 79,900 | 1,088 | 799 |
| 2004-08-20 | 76,500 | 77,500 | 75,500 | 77,500 | 727 | 775 |
| 2004-08-19 | 76,100 | 78,200 | 75,100 | 76,000 | 890 | 760 |
| 2004-08-18 | 79,000 | 79,000 | 75,000 | 75,100 | 1,129 | 751 |
| 2004-08-17 | 80,500 | 80,600 | 78,500 | 78,500 | 893 | 785 |
| 2004-08-16 | 81,400 | 82,000 | 78,100 | 80,600 | 1,244 | 806 |
| 2004-08-13 | 80,400 | 82,900 | 78,000 | 80,400 | 1,716 | 804 |
| 2004-08-12 | 81,400 | 83,300 | 80,000 | 80,500 | 5,187 | 805 |
| 2004-08-11 | 85,400 | 89,000 | 85,400 | 85,400 | 6,291 | 854 |
| 2004-08-10 | 91,200 | 98,600 | 90,800 | 95,400 | 3,831 | 954 |
| 2004-08-09 | 88,000 | 92,000 | 87,800 | 89,200 | 1,940 | 892 |
| 2004-08-06 | 80,900 | 93,500 | 80,500 | 88,000 | 4,095 | 880 |
| 2004-08-05 | 80,500 | 86,300 | 78,800 | 85,900 | 3,782 | 859 |
| 2004-08-04 | 68,100 | 78,000 | 63,500 | 78,000 | 5,786 | 780 |
| 2004-08-03 | 81,500 | 81,500 | 72,200 | 72,600 | 4,286 | 726 |
| 2004-08-02 | 86,000 | 86,100 | 82,000 | 82,200 | 1,657 | 822 |
| 2004-07-30 | 88,900 | 89,000 | 86,100 | 86,600 | 1,326 | 866 |
| 2004-07-29 | 91,000 | 91,000 | 87,000 | 89,400 | 1,794 | 894 |
| 2004-07-28 | 88,300 | 92,800 | 88,100 | 92,800 | 3,399 | 928 |
| 2004-07-27 | 90,800 | 92,000 | 83,900 | 84,300 | 5,081 | 843 |
| 2004-07-26 | 94,800 | 95,800 | 92,000 | 93,800 | 3,811 | 938 |
| 2004-07-23 | 102,000 | 103,000 | 98,000 | 99,800 | 4,164 | 998 |
| 2004-07-22 | 103,000 | 104,000 | 101,000 | 102,000 | 2,841 | 1,020 |
| 2004-07-21 | 104,000 | 107,000 | 101,000 | 105,000 | 4,801 | 1,050 |
| 2004-07-20 | 109,000 | 109,000 | 105,000 | 106,000 | 2,443 | 1,060 |
| 2004-07-16 | 113,000 | 113,000 | 107,000 | 111,000 | 3,280 | 1,110 |
| 2004-07-15 | 116,000 | 117,000 | 113,000 | 113,000 | 1,689 | 1,130 |
| 2004-07-14 | 119,000 | 119,000 | 115,000 | 117,000 | 1,833 | 1,170 |
| 2004-07-13 | 121,000 | 122,000 | 118,000 | 119,000 | 2,128 | 1,190 |
| 2004-07-12 | 118,000 | 121,000 | 118,000 | 120,000 | 2,715 | 1,200 |
| 2004-07-09 | 116,000 | 118,000 | 115,000 | 116,000 | 1,378 | 1,160 |
| 2004-07-08 | 119,000 | 119,000 | 117,000 | 117,000 | 1,185 | 1,170 |
| 2004-07-07 | 119,000 | 119,000 | 114,000 | 118,000 | 2,549 | 1,180 |
| 2004-07-06 | 124,000 | 125,000 | 119,000 | 120,000 | 3,861 | 1,200 |
| 2004-07-05 | 126,000 | 127,000 | 123,000 | 125,000 | 2,785 | 1,250 |
| 2004-07-02 | 126,000 | 127,000 | 125,000 | 125,000 | 2,484 | 1,250 |
| 2004-07-01 | 128,000 | 129,000 | 126,000 | 127,000 | 2,117 | 1,270 |
| 2004-06-30 | 128,000 | 129,000 | 127,000 | 128,000 | 1,524 | 1,280 |
| 2004-06-29 | 131,000 | 133,000 | 128,000 | 128,000 | 2,390 | 1,280 |
| 2004-06-28 | 125,000 | 132,000 | 125,000 | 130,000 | 3,430 | 1,300 |
| 2004-06-25 | 126,000 | 127,000 | 125,000 | 125,000 | 1,367 | 1,250 |
| 2004-06-24 | 127,000 | 128,000 | 125,000 | 127,000 | 1,331 | 1,270 |
| 2004-06-23 | 128,000 | 129,000 | 126,000 | 127,000 | 1,292 | 1,270 |
| 2004-06-22 | 130,000 | 130,000 | 127,000 | 127,000 | 1,548 | 1,270 |
| 2004-06-21 | 129,000 | 132,000 | 128,000 | 129,000 | 2,174 | 1,290 |
| 2004-06-18 | 128,000 | 129,000 | 127,000 | 129,000 | 1,870 | 1,290 |
| 2004-06-17 | 129,000 | 130,000 | 127,000 | 128,000 | 2,238 | 1,280 |
| 2004-06-16 | 130,000 | 131,000 | 128,000 | 129,000 | 2,912 | 1,290 |
| 2004-06-15 | 133,000 | 134,000 | 128,000 | 130,000 | 2,085 | 1,300 |
| 2004-06-14 | 134,000 | 135,000 | 132,000 | 133,000 | 1,751 | 1,330 |
| 2004-06-11 | 132,000 | 133,000 | 130,000 | 132,000 | 2,040 | 1,320 |
| 2004-06-10 | 132,000 | 136,000 | 129,000 | 131,000 | 3,939 | 1,310 |
| 2004-06-09 | 127,000 | 134,000 | 126,000 | 133,000 | 3,777 | 1,330 |
| 2004-06-08 | 130,000 | 130,000 | 126,000 | 127,000 | 1,758 | 1,270 |
| 2004-06-07 | 128,000 | 128,000 | 126,000 | 128,000 | 1,595 | 1,280 |
| 2004-06-04 | 128,000 | 129,000 | 126,000 | 128,000 | 1,448 | 1,280 |
| 2004-06-03 | 130,000 | 131,000 | 127,000 | 128,000 | 1,426 | 1,280 |
| 2004-06-02 | 132,000 | 133,000 | 129,000 | 131,000 | 1,031 | 1,310 |
| 2004-06-01 | 127,000 | 132,000 | 126,000 | 132,000 | 2,124 | 1,320 |
| 2004-05-31 | 130,000 | 131,000 | 127,000 | 127,000 | 1,502 | 1,270 |
| 2004-05-28 | 131,000 | 132,000 | 129,000 | 129,000 | 1,244 | 1,290 |
| 2004-05-27 | 133,000 | 134,000 | 130,000 | 131,000 | 1,434 | 1,310 |
| 2004-05-26 | 136,000 | 138,000 | 133,000 | 133,000 | 1,299 | 1,330 |
| 2004-05-25 | 136,000 | 138,000 | 134,000 | 135,000 | 1,052 | 1,350 |
| 2004-05-24 | 140,000 | 143,000 | 135,000 | 136,000 | 2,096 | 1,360 |
| 2004-05-21 | 136,000 | 138,000 | 135,000 | 138,000 | 1,121 | 1,380 |
| 2004-05-20 | 137,000 | 139,000 | 135,000 | 136,000 | 1,428 | 1,360 |
| 2004-05-19 | 133,000 | 140,000 | 133,000 | 136,000 | 2,187 | 1,360 |
| 2004-05-18 | 121,000 | 133,000 | 121,000 | 130,000 | 4,192 | 1,300 |
| 2004-05-17 | 139,000 | 140,000 | 121,000 | 125,000 | 4,060 | 1,250 |
| 2004-05-14 | 144,000 | 147,000 | 138,000 | 141,000 | 2,522 | 1,410 |
| 2004-05-13 | 150,000 | 151,000 | 145,000 | 145,000 | 1,693 | 1,450 |
| 2004-05-12 | 146,000 | 154,000 | 145,000 | 149,000 | 4,632 | 1,490 |
| 2004-05-11 | 138,000 | 151,000 | 137,000 | 140,000 | 4,425 | 1,400 |
| 2004-05-10 | 167,000 | 168,000 | 140,000 | 146,000 | 10,525 | 1,460 |
| 2004-05-07 | 160,000 | 168,000 | 158,000 | 167,000 | 14,000 | 1,670 |
| 2004-05-06 | 158,000 | 167,000 | 155,000 | 160,000 | 20,167 | 1,600 |
| 2004-04-30 | 150,000 | 153,000 | 148,000 | 153,000 | 4,642 | 1,530 |
| 2004-04-28 | 149,000 | 155,000 | 148,000 | 153,000 | 10,891 | 1,530 |
| 2004-04-27 | 150,000 | 166,000 | 148,000 | 161,000 | 21,308 | 1,610 |
| 2004-04-26 | 150,000 | 150,000 | 147,000 | 149,000 | 2,070 | 1,490 |
| 2004-04-23 | 149,000 | 151,000 | 145,000 | 150,000 | 3,595 | 1,500 |
| 2004-04-22 | 150,000 | 151,000 | 148,000 | 149,000 | 2,614 | 1,490 |
| 2004-04-21 | 152,000 | 153,000 | 150,000 | 150,000 | 2,233 | 1,500 |
| 2004-04-20 | 152,000 | 154,000 | 151,000 | 152,000 | 2,815 | 1,520 |
| 2004-04-19 | 156,000 | 157,000 | 151,000 | 152,000 | 3,484 | 1,520 |
| 2004-04-16 | 150,000 | 156,000 | 149,000 | 152,000 | 5,049 | 1,520 |
| 2004-04-15 | 153,000 | 154,000 | 148,000 | 149,000 | 4,578 | 1,490 |
| 2004-04-14 | 155,000 | 155,000 | 152,000 | 152,000 | 4,123 | 1,520 |
| 2004-04-13 | 161,000 | 162,000 | 157,000 | 157,000 | 6,720 | 1,570 |
| 2004-04-12 | 158,000 | 162,000 | 156,000 | 158,000 | 8,432 | 1,580 |
| 2004-04-09 | 160,000 | 162,000 | 152,000 | 156,000 | 9,030 | 1,560 |
| 2004-04-08 | 167,000 | 168,000 | 164,000 | 168,000 | 4,518 | 1,680 |
| 2004-04-07 | 173,000 | 173,000 | 168,000 | 169,000 | 4,443 | 1,690 |
| 2004-04-06 | 175,000 | 176,000 | 167,000 | 173,000 | 12,707 | 1,730 |
| 2004-04-05 | 166,000 | 167,000 | 163,000 | 164,000 | 5,460 | 1,640 |
| 2004-04-02 | 167,000 | 167,000 | 162,000 | 164,000 | 6,169 | 1,640 |
| 2004-04-01 | 166,000 | 167,000 | 159,000 | 163,000 | 8,517 | 1,630 |
| 2004-03-31 | 158,000 | 163,000 | 157,000 | 163,000 | 7,314 | 1,630 |
| 2004-03-30 | 156,000 | 158,000 | 154,000 | 155,000 | 2,954 | 1,550 |
| 2004-03-29 | 148,000 | 156,000 | 148,000 | 153,000 | 4,230 | 1,530 |
| 2004-03-26 | 146,000 | 149,000 | 144,000 | 148,000 | 1,789 | 1,480 |
| 2004-03-25 | 150,000 | 151,000 | 144,000 | 147,000 | 2,802 | 1,470 |
| 2004-03-24 | 151,000 | 154,000 | 148,000 | 150,000 | 2,319 | 1,500 |
| 2004-03-23 | 147,000 | 155,000 | 146,000 | 151,000 | 2,727 | 1,510 |
| 2004-03-22 | 153,000 | 153,000 | 148,000 | 148,000 | 2,476 | 1,480 |
| 2004-03-19 | 147,000 | 155,000 | 146,000 | 153,000 | 4,656 | 1,530 |
| 2004-03-18 | 154,000 | 155,000 | 146,000 | 147,000 | 7,014 | 1,470 |
| 2004-03-17 | 154,000 | 165,000 | 152,000 | 155,000 | 15,257 | 1,550 |
| 2004-03-16 | 177,000 | 179,000 | 172,000 | 175,000 | 19,812 | 1,750 |
| 2004-03-15 | 166,000 | 178,000 | 162,000 | 177,000 | 26,002 | 1,770 |
| 2004-03-12 | 155,000 | 164,000 | 154,000 | 162,000 | 23,111 | 1,620 |
| 2004-03-11 | 141,000 | 161,000 | 139,000 | 153,000 | 23,106 | 1,530 |
| 2004-03-10 | 143,000 | 144,000 | 139,000 | 141,000 | 6,449 | 1,410 |
| 2004-03-09 | 135,000 | 147,000 | 135,000 | 145,000 | 13,965 | 1,450 |
| 2004-03-08 | 132,000 | 134,000 | 130,000 | 131,000 | 1,382 | 1,310 |
| 2004-03-05 | 132,000 | 133,000 | 130,000 | 131,000 | 1,630 | 1,310 |
| 2004-03-04 | 134,000 | 137,000 | 131,000 | 133,000 | 3,344 | 1,330 |
| 2004-03-03 | 133,000 | 135,000 | 132,000 | 134,000 | 2,074 | 1,340 |
| 2004-03-02 | 136,000 | 137,000 | 133,000 | 135,000 | 942 | 1,350 |
| 2004-03-01 | 136,000 | 140,000 | 135,000 | 136,000 | 3,031 | 1,360 |
| 2004-02-27 | 136,000 | 137,000 | 132,000 | 135,000 | 1,505 | 1,350 |
| 2004-02-26 | 130,000 | 135,000 | 128,000 | 134,000 | 1,931 | 1,340 |
| 2004-02-25 | 132,000 | 133,000 | 128,000 | 130,000 | 1,872 | 1,300 |
| 2004-02-24 | 140,000 | 141,000 | 132,000 | 133,000 | 2,646 | 1,330 |
| 2004-02-23 | 142,000 | 145,000 | 139,000 | 140,000 | 4,662 | 1,400 |
| 2004-02-20 | 126,000 | 138,000 | 123,000 | 138,000 | 5,492 | 1,380 |
| 2004-02-19 | 132,000 | 133,000 | 127,000 | 128,000 | 3,749 | 1,280 |
| 2004-02-18 | 135,000 | 138,000 | 133,000 | 134,000 | 2,352 | 1,340 |
| 2004-02-17 | 139,000 | 141,000 | 133,000 | 136,000 | 3,952 | 1,360 |
| 2004-02-16 | 142,000 | 143,000 | 139,000 | 139,000 | 1,480 | 1,390 |
| 2004-02-13 | 143,000 | 144,000 | 138,000 | 141,000 | 3,631 | 1,410 |
| 2004-02-12 | 146,000 | 147,000 | 142,000 | 143,000 | 2,575 | 1,430 |
| 2004-02-10 | 147,000 | 149,000 | 145,000 | 147,000 | 1,850 | 1,470 |
| 2004-02-09 | 154,000 | 156,000 | 146,000 | 148,000 | 3,544 | 1,480 |
| 2004-02-06 | 148,000 | 152,000 | 143,000 | 150,000 | 3,782 | 1,500 |
| 2004-02-05 | 146,000 | 148,000 | 140,000 | 146,000 | 5,249 | 1,460 |
| 2004-02-04 | 160,000 | 160,000 | 150,000 | 151,000 | 3,392 | 1,510 |
| 2004-02-03 | 162,000 | 165,000 | 156,000 | 160,000 | 7,196 | 1,600 |
| 2004-02-02 | 155,000 | 162,000 | 153,000 | 160,000 | 11,464 | 1,600 |
| 2004-01-30 | 138,000 | 151,000 | 138,000 | 150,000 | 6,274 | 1,500 |
| 2004-01-29 | 144,000 | 144,000 | 137,000 | 139,000 | 5,463 | 1,390 |
| 2004-01-28 | 154,000 | 154,000 | 144,000 | 148,000 | 6,959 | 1,480 |
| 2004-01-27 | 157,000 | 161,000 | 153,000 | 155,000 | 5,609 | 1,550 |
| 2004-01-26 | 163,000 | 163,000 | 155,000 | 156,000 | 5,022 | 1,560 |
| 2004-01-23 | 162,000 | 167,000 | 155,000 | 165,000 | 9,120 | 1,650 |
| 2004-01-22 | 171,000 | 176,000 | 162,000 | 163,000 | 20,733 | 1,630 |
| 2004-01-21 | 178,000 | 197,000 | 178,000 | 180,000 | 5,517 | 1,800 |
| 2004-01-20 | 177,000 | 178,000 | 174,000 | 176,000 | 914 | 1,760 |
| 2004-01-19 | 177,000 | 179,000 | 175,000 | 177,000 | 570 | 1,770 |
| 2004-01-16 | 175,000 | 179,000 | 175,000 | 177,000 | 589 | 1,770 |
| 2004-01-15 | 180,000 | 184,000 | 172,000 | 175,000 | 1,032 | 1,750 |
| 2004-01-14 | 183,000 | 188,000 | 178,000 | 180,000 | 648 | 1,800 |
| 2004-01-13 | 188,000 | 188,000 | 181,000 | 183,000 | 368 | 1,830 |
| 2004-01-09 | 191,000 | 192,000 | 186,000 | 186,000 | 655 | 1,860 |
| 2004-01-08 | 193,000 | 195,000 | 191,000 | 193,000 | 874 | 1,930 |
| 2004-01-07 | 185,000 | 196,000 | 180,000 | 191,000 | 1,769 | 1,910 |
| 2004-01-06 | 192,000 | 195,000 | 184,000 | 185,000 | 529 | 1,850 |
| 2004-01-05 | 197,000 | 198,000 | 190,000 | 192,000 | 314 | 1,920 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2003-11-25]1株→10株
