2371 (株)カカクコム 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 | 736,992 | 746,016 | 736,992 | 742,992 | 321 | 154.79 |
| 2004-12-29 | 741,984 | 763,008 | 739,008 | 746,016 | 965 | 155.42 |
| 2004-12-28 | 711,984 | 735,984 | 711,984 | 735,984 | 614 | 153.33 |
| 2004-12-27 | 723,984 | 727,008 | 704,016 | 704,976 | 589 | 146.87 |
| 2004-12-24 | 729,984 | 730,992 | 717,984 | 718,992 | 507 | 149.79 |
| 2004-12-22 | 718,992 | 734,016 | 717,984 | 720,000 | 588 | 150 |
| 2004-12-21 | 729,984 | 729,984 | 703,008 | 709,008 | 693 | 147.71 |
| 2004-12-20 | 728,976 | 729,984 | 722,976 | 727,008 | 256 | 151.46 |
| 2004-12-17 | 729,984 | 734,976 | 716,016 | 722,976 | 570 | 150.62 |
| 2004-12-16 | 740,016 | 740,016 | 687,984 | 722,976 | 1,184 | 150.62 |
| 2004-12-15 | 784,992 | 787,008 | 757,008 | 759,984 | 538 | 158.33 |
| 2004-12-14 | 799,008 | 801,984 | 777,984 | 794,976 | 132 | 165.62 |
| 2004-12-13 | 806,016 | 806,016 | 794,976 | 796,992 | 93 | 166.04 |
| 2004-12-10 | 800,016 | 801,984 | 794,976 | 798,000 | 131 | 166.25 |
| 2004-12-09 | 800,016 | 800,016 | 786,000 | 792,000 | 123 | 165 |
| 2004-12-08 | 794,016 | 800,016 | 794,016 | 796,992 | 85 | 166.04 |
| 2004-12-07 | 805,008 | 806,016 | 801,984 | 805,008 | 133 | 167.71 |
| 2004-12-06 | 789,984 | 806,016 | 789,984 | 805,008 | 85 | 167.71 |
| 2004-12-03 | 812,976 | 812,976 | 798,000 | 800,016 | 160 | 166.67 |
| 2004-12-02 | 806,976 | 806,976 | 798,000 | 806,016 | 218 | 167.92 |
| 2004-12-01 | 794,976 | 794,976 | 781,008 | 789,984 | 310 | 164.58 |
| 2004-11-30 | 805,008 | 805,008 | 798,000 | 798,000 | 114 | 166.25 |
| 2004-11-29 | 805,008 | 812,016 | 800,976 | 804,000 | 123 | 167.50 |
| 2004-11-26 | 805,008 | 810,000 | 794,016 | 800,016 | 208 | 166.67 |
| 2004-11-25 | 800,016 | 804,000 | 784,992 | 799,008 | 317 | 166.46 |
| 2004-11-24 | 788,016 | 800,016 | 780,000 | 782,016 | 248 | 162.92 |
| 2004-11-22 | 780,000 | 784,992 | 770,976 | 775,008 | 178 | 161.46 |
| 2004-11-19 | 819,984 | 826,992 | 778,992 | 799,008 | 572 | 166.46 |
| 2004-11-18 | 814,992 | 844,992 | 814,992 | 826,992 | 507 | 172.29 |
| 2004-11-17 | 865,008 | 874,992 | 853,008 | 865,008 | 394 | 180.21 |
| 2004-11-16 | 890,016 | 892,992 | 866,976 | 884,976 | 485 | 184.37 |
| 2004-11-15 | 836,016 | 867,984 | 832,992 | 866,976 | 627 | 180.62 |
| 2004-11-12 | 788,016 | 822,000 | 788,016 | 814,992 | 438 | 169.79 |
| 2004-11-11 | 798,000 | 810,000 | 776,016 | 788,016 | 376 | 164.17 |
| 2004-11-10 | 730,992 | 798,000 | 730,992 | 795,984 | 273 | 165.83 |
| 2004-11-09 | 740,016 | 740,016 | 729,984 | 730,992 | 88 | 152.29 |
| 2004-11-08 | 750,000 | 753,984 | 740,016 | 740,016 | 141 | 154.17 |
| 2004-11-05 | 733,008 | 740,976 | 729,984 | 740,016 | 113 | 154.17 |
| 2004-11-04 | 739,008 | 739,008 | 720,000 | 724,992 | 98 | 151.04 |
| 2004-11-02 | 699,984 | 716,016 | 694,992 | 705,984 | 126 | 147.08 |
| 2004-11-01 | 722,016 | 726,000 | 698,016 | 702,000 | 125 | 146.25 |
| 2004-10-29 | 723,984 | 734,976 | 720,000 | 726,000 | 86 | 151.25 |
| 2004-10-28 | 740,976 | 740,976 | 722,016 | 723,984 | 139 | 150.83 |
| 2004-10-27 | 727,008 | 740,016 | 722,016 | 722,976 | 84 | 150.62 |
| 2004-10-26 | 720,000 | 728,016 | 716,016 | 720,000 | 138 | 150 |
| 2004-10-25 | 729,984 | 739,008 | 720,000 | 729,984 | 143 | 152.08 |
| 2004-10-22 | 756,000 | 759,984 | 747,984 | 752,976 | 137 | 156.87 |
| 2004-10-21 | 760,992 | 764,016 | 751,008 | 757,008 | 223 | 157.71 |
| 2004-10-20 | 787,008 | 787,008 | 770,016 | 770,976 | 197 | 160.62 |
| 2004-10-19 | 792,000 | 794,976 | 784,992 | 787,008 | 76 | 163.96 |
| 2004-10-18 | 806,016 | 811,008 | 792,000 | 792,000 | 115 | 165 |
| 2004-10-15 | 784,992 | 808,992 | 782,016 | 805,008 | 168 | 167.71 |
| 2004-10-14 | 816,000 | 816,000 | 782,976 | 799,008 | 207 | 166.46 |
| 2004-10-13 | 800,976 | 819,984 | 800,976 | 818,016 | 317 | 170.42 |
| 2004-10-12 | 808,992 | 810,000 | 800,016 | 800,016 | 187 | 166.67 |
| 2004-10-08 | 794,976 | 801,984 | 789,984 | 799,008 | 106 | 166.46 |
| 2004-10-07 | 794,976 | 805,008 | 792,000 | 800,976 | 200 | 166.87 |
| 2004-10-06 | 789,984 | 799,008 | 770,016 | 792,000 | 152 | 165 |
| 2004-10-05 | 807,984 | 807,984 | 787,008 | 795,984 | 163 | 165.83 |
| 2004-10-04 | 824,976 | 824,976 | 806,976 | 806,976 | 182 | 168.12 |
| 2004-10-01 | 789,984 | 810,000 | 788,016 | 800,016 | 368 | 166.67 |
| 2004-09-30 | 759,984 | 800,016 | 757,008 | 789,984 | 336 | 164.58 |
| 2004-09-29 | 770,976 | 778,992 | 752,976 | 754,992 | 116 | 157.29 |
| 2004-09-28 | 789,984 | 800,016 | 775,008 | 780,000 | 95 | 162.50 |
| 2004-09-27 | 824,016 | 834,000 | 800,976 | 800,976 | 138 | 166.87 |
| 2004-09-24 | 757,008 | 810,000 | 746,016 | 804,000 | 168 | 167.50 |
| 2004-09-22 | 754,992 | 759,984 | 734,976 | 752,976 | 219 | 156.87 |
| 2004-09-21 | 789,984 | 794,976 | 758,016 | 758,976 | 235 | 158.12 |
| 2004-09-17 | 790,992 | 792,000 | 782,016 | 784,992 | 196 | 163.54 |
| 2004-09-16 | 789,984 | 818,016 | 782,016 | 799,008 | 226 | 166.46 |
| 2004-09-15 | 824,976 | 825,984 | 800,016 | 802,992 | 179 | 167.29 |
| 2004-09-14 | 849,984 | 852,000 | 824,976 | 824,976 | 94 | 171.87 |
| 2004-09-13 | 850,992 | 860,016 | 849,984 | 852,000 | 108 | 177.50 |
| 2004-09-10 | 873,984 | 878,016 | 850,992 | 860,976 | 148 | 179.37 |
| 2004-09-09 | 890,976 | 890,976 | 879,984 | 879,984 | 84 | 183.33 |
| 2004-09-08 | 891,984 | 900,000 | 885,984 | 890,016 | 105 | 185.42 |
| 2004-09-07 | 907,008 | 907,008 | 883,008 | 888,000 | 138 | 185 |
| 2004-09-06 | 904,992 | 909,984 | 896,016 | 896,976 | 172 | 186.87 |
| 2004-09-03 | 898,992 | 914,976 | 890,976 | 902,976 | 378 | 188.12 |
| 2004-09-02 | 882,000 | 896,016 | 880,992 | 885,984 | 172 | 184.58 |
| 2004-09-01 | 880,992 | 895,008 | 879,984 | 880,992 | 166 | 183.54 |
| 2004-08-31 | 895,008 | 895,008 | 884,976 | 889,008 | 139 | 185.21 |
| 2004-08-30 | 920,016 | 920,976 | 895,008 | 896,016 | 193 | 186.67 |
| 2004-08-27 | 904,992 | 916,992 | 892,992 | 912,000 | 249 | 190 |
| 2004-08-26 | 908,976 | 914,016 | 900,000 | 906,000 | 205 | 188.75 |
| 2004-08-25 | 906,000 | 906,000 | 884,976 | 892,992 | 150 | 186.04 |
| 2004-08-24 | 913,008 | 930,000 | 890,016 | 907,008 | 506 | 188.96 |
| 2004-08-23 | 878,016 | 925,008 | 860,016 | 909,984 | 656 | 189.58 |
| 2004-08-20 | 852,000 | 865,008 | 836,016 | 843,984 | 250 | 175.83 |
| 2004-08-19 | 842,016 | 846,000 | 836,016 | 842,016 | 226 | 175.42 |
| 2004-08-18 | 830,976 | 849,984 | 808,992 | 831,984 | 246 | 173.33 |
| 2004-08-17 | 901,008 | 901,008 | 850,992 | 850,992 | 148 | 177.29 |
| 2004-08-16 | 913,008 | 913,008 | 865,008 | 890,976 | 253 | 185.62 |
| 2004-08-13 | 886,992 | 925,008 | 884,976 | 912,000 | 474 | 190 |
| 2004-08-12 | 890,976 | 914,976 | 884,016 | 901,008 | 333 | 187.71 |
| 2004-08-11 | 926,976 | 930,000 | 892,992 | 910,992 | 929 | 189.79 |
| 2004-08-10 | 811,008 | 890,016 | 811,008 | 886,992 | 967 | 184.79 |
| 2004-08-09 | 776,976 | 802,992 | 774,000 | 801,984 | 290 | 167.08 |
| 2004-08-06 | 762,000 | 807,984 | 760,992 | 806,976 | 283 | 168.12 |
| 2004-08-05 | 780,000 | 856,992 | 775,008 | 800,016 | 651 | 166.67 |
| 2004-08-04 | 690,000 | 814,992 | 687,984 | 810,000 | 680 | 168.75 |
| 2004-08-03 | 776,976 | 786,000 | 720,000 | 740,016 | 387 | 154.17 |
| 2004-08-02 | 807,984 | 810,000 | 760,992 | 770,976 | 277 | 160.62 |
| 2004-07-30 | 802,992 | 813,984 | 790,992 | 806,016 | 272 | 167.92 |
| 2004-07-29 | 830,016 | 830,016 | 792,000 | 798,000 | 286 | 166.25 |
| 2004-07-28 | 831,984 | 837,984 | 819,984 | 836,016 | 417 | 174.17 |
| 2004-07-27 | 828,000 | 860,976 | 750,000 | 782,016 | 725 | 162.92 |
| 2004-07-26 | 871,008 | 882,000 | 825,984 | 837,984 | 609 | 174.58 |
| 2004-07-23 | 904,992 | 915,984 | 900,000 | 901,008 | 186 | 187.71 |
| 2004-07-22 | 900,000 | 922,992 | 890,016 | 909,984 | 453 | 189.58 |
| 2004-07-21 | 958,992 | 960,000 | 926,016 | 930,000 | 364 | 193.75 |
| 2004-07-20 | 962,976 | 964,992 | 930,000 | 936,000 | 253 | 195 |
| 2004-07-16 | 920,016 | 974,976 | 879,984 | 952,992 | 712 | 198.54 |
| 2004-07-15 | 975,984 | 999,984 | 910,992 | 939,984 | 711 | 195.83 |
| 2004-07-14 | 1,050,000 | 1,050,000 | 980,016 | 985,008 | 786 | 205.21 |
| 2004-07-13 | 1,059,980 | 1,059,980 | 1,040,020 | 1,050,000 | 389 | 218.75 |
| 2004-07-12 | 1,089,980 | 1,100,020 | 1,050,000 | 1,050,000 | 548 | 218.75 |
| 2004-07-09 | 1,050,000 | 1,089,980 | 1,040,020 | 1,070,020 | 570 | 222.92 |
| 2004-07-08 | 1,110,000 | 1,130,020 | 1,040,020 | 1,040,020 | 709 | 216.67 |
| 2004-07-07 | 1,010,020 | 1,089,980 | 999,984 | 1,080,000 | 1,287 | 225 |
| 2004-07-06 | 1,170,000 | 1,179,980 | 1,040,020 | 1,070,020 | 1,197 | 222.92 |
| 2004-07-05 | 1,190,020 | 1,220,020 | 1,119,980 | 1,179,980 | 2,595 | 245.83 |
| 2004-07-02 | 1,070,020 | 1,170,000 | 1,070,020 | 1,170,000 | 3,309 | 243.75 |
| 2004-07-01 | 1,100,020 | 1,140,000 | 1,080,000 | 1,119,980 | 3,301 | 233.33 |
| 2004-06-30 | 1,029,980 | 1,100,020 | 1,020,000 | 1,070,020 | 3,064 | 222.92 |
| 2004-06-29 | 1,020,000 | 1,029,980 | 999,984 | 1,010,020 | 561 | 210.42 |
| 2004-06-28 | 999,984 | 1,040,020 | 998,976 | 999,984 | 884 | 208.33 |
| 2004-06-25 | 999,984 | 1,010,020 | 978,000 | 994,992 | 435 | 207.29 |
| 2004-06-24 | 1,020,000 | 1,040,020 | 999,984 | 1,010,020 | 412 | 210.42 |
| 2004-06-23 | 1,020,000 | 1,040,020 | 999,984 | 1,020,000 | 812 | 212.50 |
| 2004-06-22 | 1,020,000 | 1,089,980 | 994,992 | 999,984 | 3,376 | 208.33 |
| 2004-06-21 | 1,010,020 | 1,050,000 | 999,984 | 1,020,000 | 1,038 | 212.50 |
| 2004-06-18 | 1,020,000 | 1,059,980 | 992,976 | 996,000 | 2,086 | 207.50 |
| 2004-06-17 | 990,000 | 1,020,000 | 962,976 | 1,010,020 | 1,594 | 210.42 |
| 2004-06-16 | 930,000 | 1,010,020 | 930,000 | 998,976 | 1,975 | 208.12 |
| 2004-06-15 | 946,992 | 954,000 | 927,984 | 930,000 | 634 | 193.75 |
| 2004-06-14 | 938,976 | 950,016 | 926,016 | 937,008 | 535 | 195.21 |
| 2004-06-11 | 944,016 | 976,992 | 920,016 | 926,976 | 1,016 | 193.12 |
| 2004-06-10 | 876,000 | 945,984 | 870,000 | 933,984 | 2,668 | 194.58 |
| 2004-06-09 | 860,016 | 860,016 | 848,016 | 853,008 | 99 | 177.71 |
| 2004-06-08 | 860,016 | 866,016 | 849,984 | 860,016 | 137 | 179.17 |
| 2004-06-07 | 861,984 | 866,976 | 844,992 | 850,992 | 254 | 177.29 |
| 2004-06-04 | 861,984 | 870,000 | 852,000 | 861,984 | 173 | 179.58 |
| 2004-06-03 | 888,000 | 900,000 | 870,000 | 879,984 | 250 | 183.33 |
| 2004-06-02 | 879,984 | 925,008 | 867,984 | 888,000 | 798 | 185 |
| 2004-06-01 | 847,008 | 868,992 | 824,976 | 860,976 | 292 | 179.37 |
| 2004-05-31 | 854,016 | 856,992 | 819,984 | 848,976 | 241 | 176.87 |
| 2004-05-28 | 871,008 | 884,016 | 843,984 | 854,016 | 226 | 177.92 |
| 2004-05-27 | 883,008 | 903,984 | 867,984 | 867,984 | 253 | 180.83 |
| 2004-05-26 | 916,992 | 916,992 | 872,976 | 883,008 | 258 | 183.96 |
| 2004-05-25 | 906,000 | 909,984 | 865,008 | 896,976 | 314 | 186.87 |
| 2004-05-24 | 930,000 | 938,976 | 900,000 | 902,016 | 614 | 187.92 |
| 2004-05-21 | 849,984 | 944,016 | 849,984 | 944,016 | 593 | 196.67 |
| 2004-05-20 | 882,000 | 900,000 | 830,016 | 843,984 | 420 | 175.83 |
| 2004-05-19 | 808,992 | 878,976 | 800,016 | 872,016 | 642 | 181.67 |
| 2004-05-18 | 716,976 | 798,000 | 716,976 | 778,992 | 1,039 | 162.29 |
| 2004-05-17 | 800,016 | 800,016 | 757,008 | 757,008 | 307 | 157.71 |
| 2004-05-14 | 889,008 | 908,976 | 824,976 | 856,992 | 251 | 178.54 |
| 2004-05-13 | 930,000 | 938,016 | 888,000 | 919,008 | 381 | 191.46 |
| 2004-05-12 | 892,992 | 922,992 | 884,016 | 922,992 | 427 | 192.29 |
| 2004-05-11 | 860,016 | 948,000 | 819,984 | 823,008 | 650 | 171.46 |
| 2004-05-10 | 1,050,000 | 1,059,980 | 890,016 | 909,984 | 757 | 189.58 |
| 2004-05-07 | 1,119,980 | 1,119,980 | 1,059,980 | 1,070,020 | 983 | 222.92 |
| 2004-05-06 | 1,059,980 | 1,140,000 | 1,040,020 | 1,110,000 | 2,026 | 231.25 |
| 2004-04-30 | 1,040,020 | 1,059,980 | 1,029,980 | 1,059,980 | 411 | 220.83 |
| 2004-04-28 | 1,070,020 | 1,070,020 | 1,029,980 | 1,059,980 | 434 | 220.83 |
| 2004-04-27 | 1,050,000 | 1,100,020 | 1,010,020 | 1,070,020 | 660 | 222.92 |
| 2004-04-26 | 1,119,980 | 1,130,020 | 1,050,000 | 1,050,000 | 1,127 | 218.75 |
| 2004-04-23 | 1,040,020 | 1,140,000 | 1,020,000 | 1,119,980 | 2,670 | 233.33 |
| 2004-04-22 | 990,000 | 1,040,020 | 990,000 | 1,020,000 | 759 | 212.50 |
| 2004-04-21 | 980,016 | 999,984 | 955,008 | 999,984 | 642 | 208.33 |
| 2004-04-20 | 1,020,000 | 1,020,000 | 974,976 | 980,016 | 490 | 204.17 |
| 2004-04-19 | 1,050,000 | 1,050,000 | 962,976 | 999,984 | 639 | 208.33 |
| 2004-04-16 | 1,040,020 | 1,050,000 | 969,984 | 1,010,020 | 687 | 210.42 |
| 2004-04-15 | 1,089,980 | 1,100,020 | 950,016 | 999,984 | 1,161 | 208.33 |
| 2004-04-14 | 1,040,020 | 1,130,020 | 1,020,000 | 1,080,000 | 2,971 | 225 |
| 2004-04-13 | 1,059,980 | 1,100,020 | 999,984 | 1,040,020 | 3,347 | 216.67 |
| 2004-04-12 | 936,000 | 1,020,000 | 926,016 | 1,020,000 | 2,556 | 212.50 |
| 2004-04-09 | 939,984 | 960,000 | 915,984 | 915,984 | 440 | 190.83 |
| 2004-04-08 | 960,000 | 967,008 | 938,016 | 966,000 | 731 | 201.25 |
| 2004-04-07 | 938,016 | 969,984 | 909,984 | 950,976 | 741 | 198.12 |
| 2004-04-06 | 974,976 | 974,976 | 902,016 | 943,008 | 1,370 | 196.46 |
| 2004-04-05 | 900,000 | 969,984 | 890,016 | 944,976 | 1,290 | 196.87 |
| 2004-04-02 | 950,016 | 955,008 | 879,984 | 914,016 | 1,063 | 190.42 |
| 2004-04-01 | 890,016 | 973,008 | 876,000 | 930,000 | 3,245 | 193.75 |
| 2004-03-31 | 776,976 | 873,984 | 775,008 | 873,984 | 2,412 | 182.08 |
| 2004-03-30 | 722,016 | 778,992 | 716,016 | 774,000 | 668 | 161.25 |
| 2004-03-29 | 720,000 | 720,000 | 704,976 | 715,008 | 232 | 148.96 |
| 2004-03-26 | 703,008 | 710,976 | 699,984 | 704,976 | 167 | 146.87 |
| 2004-03-25 | 728,976 | 728,976 | 699,984 | 699,984 | 353 | 145.83 |
| 2004-03-24 | 715,008 | 722,976 | 705,984 | 721,008 | 281 | 150.21 |
| 2004-03-23 | 720,000 | 727,008 | 685,008 | 724,992 | 425 | 151.04 |
| 2004-03-22 | 710,016 | 728,976 | 708,000 | 722,016 | 455 | 150.42 |
| 2004-03-19 | 690,000 | 717,984 | 680,016 | 706,992 | 544 | 147.29 |
| 2004-03-18 | 691,008 | 694,992 | 682,992 | 687,984 | 238 | 143.33 |
| 2004-03-17 | 692,976 | 693,984 | 682,992 | 686,976 | 243 | 143.12 |
| 2004-03-16 | 698,976 | 699,984 | 686,016 | 692,976 | 366 | 144.37 |
| 2004-03-15 | 692,976 | 704,016 | 680,016 | 698,976 | 530 | 145.62 |
| 2004-03-12 | 668,016 | 674,016 | 662,016 | 673,008 | 202 | 140.21 |
| 2004-03-11 | 687,984 | 698,016 | 661,008 | 678,000 | 543 | 141.25 |
| 2004-03-10 | 639,984 | 698,016 | 638,016 | 692,016 | 1,177 | 144.17 |
| 2004-03-09 | 613,008 | 637,008 | 602,976 | 632,016 | 361 | 131.67 |
| 2004-03-08 | 612,000 | 618,000 | 606,000 | 612,000 | 258 | 127.50 |
| 2004-03-05 | 626,016 | 626,016 | 613,008 | 616,992 | 199 | 128.54 |
| 2004-03-04 | 630,000 | 630,000 | 620,016 | 624,000 | 263 | 130 |
| 2004-03-03 | 630,000 | 633,984 | 626,976 | 632,976 | 128 | 131.87 |
| 2004-03-02 | 632,976 | 637,008 | 625,008 | 630,000 | 182 | 131.25 |
| 2004-03-01 | 637,008 | 639,984 | 624,000 | 626,016 | 281 | 130.42 |
| 2004-02-27 | 644,976 | 645,984 | 620,016 | 633,984 | 329 | 132.08 |
| 2004-02-26 | 600,000 | 642,000 | 597,984 | 640,992 | 725 | 133.54 |
| 2004-02-25 | 614,976 | 614,976 | 595,008 | 597,984 | 436 | 124.58 |
| 2004-02-24 | 613,008 | 627,984 | 604,992 | 625,008 | 597 | 130.21 |
| 2004-02-23 | 655,008 | 674,976 | 648,000 | 652,992 | 219 | 136.04 |
| 2004-02-20 | 612,000 | 654,000 | 612,000 | 654,000 | 217 | 136.25 |
| 2004-02-19 | 644,976 | 650,016 | 615,984 | 637,008 | 182 | 132.71 |
| 2004-02-18 | 674,016 | 675,984 | 651,984 | 655,008 | 55 | 136.46 |
| 2004-02-17 | 670,992 | 680,016 | 664,992 | 670,992 | 56 | 139.79 |
| 2004-02-16 | 705,984 | 705,984 | 662,976 | 662,976 | 118 | 138.12 |
| 2004-02-13 | 720,000 | 720,000 | 699,984 | 710,016 | 31 | 147.92 |
| 2004-02-12 | 720,000 | 722,976 | 717,984 | 720,000 | 46 | 150 |
| 2004-02-10 | 716,976 | 728,976 | 716,976 | 718,992 | 35 | 149.79 |
| 2004-02-09 | 735,984 | 736,992 | 715,008 | 716,016 | 98 | 149.17 |
| 2004-02-06 | 738,000 | 739,008 | 705,984 | 739,008 | 148 | 153.96 |
| 2004-02-05 | 745,008 | 745,008 | 710,976 | 740,016 | 100 | 154.17 |
| 2004-02-04 | 775,008 | 775,008 | 710,016 | 745,008 | 171 | 155.21 |
| 2004-02-03 | 751,008 | 764,976 | 738,000 | 764,976 | 178 | 159.37 |
| 2004-02-02 | 724,992 | 764,016 | 720,000 | 747,984 | 270 | 155.83 |
| 2004-01-30 | 729,984 | 729,984 | 710,976 | 724,992 | 71 | 151.04 |
| 2004-01-29 | 729,984 | 735,984 | 728,976 | 728,976 | 124 | 151.87 |
| 2004-01-28 | 729,984 | 742,992 | 728,016 | 736,992 | 126 | 153.54 |
| 2004-01-27 | 729,984 | 734,016 | 729,984 | 730,992 | 79 | 152.29 |
| 2004-01-26 | 734,976 | 736,992 | 729,984 | 734,016 | 63 | 152.92 |
| 2004-01-23 | 734,976 | 736,992 | 729,984 | 734,976 | 55 | 153.12 |
| 2004-01-22 | 740,016 | 742,992 | 734,976 | 740,976 | 56 | 154.37 |
| 2004-01-21 | 756,000 | 758,016 | 734,016 | 740,976 | 94 | 154.37 |
| 2004-01-20 | 730,992 | 770,016 | 730,992 | 746,016 | 158 | 155.42 |
| 2004-01-19 | 736,992 | 736,992 | 718,992 | 727,008 | 96 | 151.46 |
| 2004-01-16 | 748,992 | 748,992 | 732,000 | 735,984 | 132 | 153.33 |
| 2004-01-15 | 772,992 | 774,000 | 750,000 | 751,008 | 119 | 156.46 |
| 2004-01-14 | 764,976 | 770,016 | 750,000 | 764,016 | 125 | 159.17 |
| 2004-01-13 | 781,008 | 788,976 | 764,976 | 765,984 | 72 | 159.58 |
| 2004-01-09 | 770,976 | 788,976 | 756,000 | 772,992 | 262 | 161.04 |
| 2004-01-08 | 789,984 | 805,008 | 750,000 | 770,016 | 648 | 160.42 |
| 2004-01-07 | 698,976 | 788,976 | 698,016 | 770,016 | 825 | 160.42 |
| 2004-01-06 | 715,008 | 715,008 | 680,976 | 688,992 | 252 | 143.54 |
| 2004-01-05 | 765,984 | 770,016 | 720,000 | 722,016 | 203 | 150.42 |
分割・併合履歴 ： [2013-08-28]1株→2株 [2013-03-27]1株→2株 [2011-07-27]1株→200株 [2008-06-25]1株→2株 [2005-09-27]1株→3株 [2003-12-25]1株→5株
