2373 (株)ケア21 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 | 146,000 | 147,000 | 144,000 | 147,000 | 76 | 245 |
| 2004-12-29 | 139,000 | 145,000 | 139,000 | 145,000 | 116 | 241.67 |
| 2004-12-28 | 136,000 | 138,000 | 134,000 | 138,000 | 42 | 230 |
| 2004-12-27 | 133,000 | 137,000 | 133,000 | 133,000 | 118 | 221.67 |
| 2004-12-24 | 135,000 | 135,000 | 132,000 | 132,000 | 142 | 220 |
| 2004-12-22 | 137,000 | 139,000 | 135,000 | 137,000 | 66 | 228.33 |
| 2004-12-21 | 143,000 | 145,000 | 139,000 | 139,000 | 121 | 231.67 |
| 2004-12-20 | 144,000 | 146,000 | 138,000 | 142,000 | 80 | 236.67 |
| 2004-12-17 | 132,000 | 142,000 | 130,000 | 138,000 | 190 | 230 |
| 2004-12-16 | 134,000 | 134,000 | 131,000 | 133,000 | 80 | 221.67 |
| 2004-12-15 | 136,000 | 137,000 | 133,000 | 135,000 | 60 | 225 |
| 2004-12-14 | 136,000 | 136,000 | 134,000 | 136,000 | 47 | 226.67 |
| 2004-12-13 | 148,000 | 148,000 | 134,000 | 140,000 | 149 | 233.33 |
| 2004-12-10 | 154,000 | 154,000 | 151,000 | 151,000 | 36 | 251.67 |
| 2004-12-09 | 160,000 | 160,000 | 155,000 | 155,000 | 39 | 258.33 |
| 2004-12-08 | 163,000 | 163,000 | 158,000 | 158,000 | 46 | 263.33 |
| 2004-12-07 | 172,000 | 174,000 | 157,000 | 160,000 | 121 | 266.67 |
| 2004-12-06 | 157,000 | 175,000 | 157,000 | 175,000 | 182 | 291.67 |
| 2004-12-03 | 156,000 | 158,000 | 151,000 | 158,000 | 30 | 263.33 |
| 2004-12-02 | 156,000 | 157,000 | 154,000 | 157,000 | 34 | 261.67 |
| 2004-12-01 | 154,000 | 155,000 | 151,000 | 155,000 | 40 | 258.33 |
| 2004-11-30 | 154,000 | 154,000 | 154,000 | 154,000 | 4 | 256.67 |
| 2004-11-29 | 152,000 | 155,000 | 152,000 | 153,000 | 32 | 255 |
| 2004-11-26 | 155,000 | 156,000 | 152,000 | 152,000 | 37 | 253.33 |
| 2004-11-25 | 158,000 | 160,000 | 153,000 | 155,000 | 30 | 258.33 |
| 2004-11-24 | 145,000 | 154,000 | 145,000 | 152,000 | 41 | 253.33 |
| 2004-11-22 | 150,000 | 150,000 | 145,000 | 145,000 | 29 | 241.67 |
| 2004-11-19 | 156,000 | 157,000 | 151,000 | 151,000 | 66 | 251.67 |
| 2004-11-18 | 169,000 | 170,000 | 160,000 | 160,000 | 57 | 266.67 |
| 2004-11-17 | 165,000 | 170,000 | 161,000 | 167,000 | 46 | 278.33 |
| 2004-11-16 | 184,000 | 184,000 | 165,000 | 165,000 | 188 | 275 |
| 2004-11-15 | 158,000 | 179,000 | 156,000 | 175,000 | 281 | 291.67 |
| 2004-11-12 | 130,000 | 150,000 | 130,000 | 150,000 | 255 | 250 |
| 2004-11-11 | 128,000 | 132,000 | 127,000 | 130,000 | 60 | 216.67 |
| 2004-11-10 | 129,000 | 129,000 | 126,000 | 127,000 | 25 | 211.67 |
| 2004-11-09 | 128,000 | 130,000 | 126,000 | 128,000 | 41 | 213.33 |
| 2004-11-08 | 137,000 | 137,000 | 130,000 | 130,000 | 52 | 216.67 |
| 2004-11-05 | 138,000 | 138,000 | 133,000 | 135,000 | 44 | 225 |
| 2004-11-04 | 139,000 | 139,000 | 135,000 | 138,000 | 34 | 230 |
| 2004-11-02 | 130,000 | 135,000 | 124,000 | 135,000 | 93 | 225 |
| 2004-11-01 | 131,000 | 133,000 | 131,000 | 132,000 | 18 | 220 |
| 2004-10-29 | 138,000 | 138,000 | 136,000 | 138,000 | 21 | 230 |
| 2004-10-28 | 140,000 | 143,000 | 139,000 | 140,000 | 17 | 233.33 |
| 2004-10-27 | 142,000 | 145,000 | 140,000 | 140,000 | 15 | 233.33 |
| 2004-10-26 | 143,000 | 144,000 | 138,000 | 144,000 | 38 | 240 |
| 2004-10-25 | 142,000 | 142,000 | 136,000 | 139,000 | 47 | 231.67 |
| 2004-10-22 | 150,000 | 150,000 | 145,000 | 145,000 | 46 | 241.67 |
| 2004-10-21 | 154,000 | 155,000 | 150,000 | 150,000 | 46 | 250 |
| 2004-10-20 | 163,000 | 163,000 | 153,000 | 156,000 | 33 | 260 |
| 2004-10-19 | 158,000 | 160,000 | 157,000 | 157,000 | 13 | 261.67 |
| 2004-10-18 | 156,000 | 158,000 | 155,000 | 158,000 | 28 | 263.33 |
| 2004-10-15 | 157,000 | 158,000 | 155,000 | 158,000 | 23 | 263.33 |
| 2004-10-14 | 160,000 | 161,000 | 158,000 | 158,000 | 24 | 263.33 |
| 2004-10-13 | 163,000 | 163,000 | 160,000 | 162,000 | 30 | 270 |
| 2004-10-12 | 170,000 | 170,000 | 160,000 | 167,000 | 35 | 278.33 |
| 2004-10-08 | 168,000 | 172,000 | 165,000 | 171,000 | 35 | 285 |
| 2004-10-07 | 171,000 | 171,000 | 165,000 | 171,000 | 37 | 285 |
| 2004-10-06 | 172,000 | 176,000 | 170,000 | 171,000 | 18 | 285 |
| 2004-10-05 | 168,000 | 174,000 | 168,000 | 174,000 | 33 | 290 |
| 2004-10-04 | 168,000 | 168,000 | 165,000 | 168,000 | 28 | 280 |
| 2004-10-01 | 158,000 | 165,000 | 158,000 | 165,000 | 55 | 275 |
| 2004-09-30 | 151,000 | 162,000 | 151,000 | 158,000 | 109 | 263.33 |
| 2004-09-29 | 164,000 | 164,000 | 157,000 | 158,000 | 54 | 263.33 |
| 2004-09-28 | 174,000 | 174,000 | 167,000 | 167,000 | 42 | 278.33 |
| 2004-09-27 | 171,000 | 179,000 | 171,000 | 174,000 | 10 | 290 |
| 2004-09-24 | 173,000 | 177,000 | 170,000 | 177,000 | 31 | 295 |
| 2004-09-22 | 181,000 | 181,000 | 173,000 | 175,000 | 48 | 291.67 |
| 2004-09-21 | 179,000 | 184,000 | 178,000 | 183,000 | 50 | 305 |
| 2004-09-17 | 191,000 | 191,000 | 184,000 | 184,000 | 37 | 306.67 |
| 2004-09-16 | 179,000 | 188,000 | 179,000 | 187,000 | 35 | 311.67 |
| 2004-09-15 | 180,000 | 182,000 | 178,000 | 179,000 | 66 | 298.33 |
| 2004-09-14 | 185,000 | 185,000 | 180,000 | 182,000 | 64 | 303.33 |
| 2004-09-13 | 187,000 | 189,000 | 185,000 | 188,000 | 86 | 313.33 |
| 2004-09-10 | 196,000 | 199,000 | 185,000 | 187,000 | 202 | 311.67 |
| 2004-09-09 | 182,000 | 196,000 | 180,000 | 196,000 | 618 | 326.67 |
| 2004-09-08 | 225,000 | 226,000 | 218,000 | 218,000 | 20 | 363.33 |
| 2004-09-07 | 221,000 | 238,000 | 213,000 | 218,000 | 60 | 363.33 |
| 2004-09-06 | 226,000 | 230,000 | 220,000 | 221,000 | 92 | 368.33 |
| 2004-09-03 | 240,000 | 240,000 | 221,000 | 225,000 | 209 | 375 |
| 2004-09-02 | 210,000 | 240,000 | 210,000 | 240,000 | 381 | 400 |
| 2004-09-01 | 196,000 | 205,000 | 196,000 | 203,000 | 93 | 338.33 |
| 2004-08-31 | 197,000 | 199,000 | 195,000 | 196,000 | 64 | 326.67 |
| 2004-08-30 | 200,000 | 201,000 | 196,000 | 197,000 | 102 | 328.33 |
| 2004-08-27 | 194,000 | 199,000 | 194,000 | 197,000 | 19 | 328.33 |
| 2004-08-26 | 193,000 | 199,000 | 193,000 | 193,000 | 27 | 321.67 |
| 2004-08-25 | 191,000 | 199,000 | 191,000 | 193,000 | 22 | 321.67 |
| 2004-08-24 | 199,000 | 200,000 | 195,000 | 195,000 | 27 | 325 |
| 2004-08-23 | 196,000 | 200,000 | 196,000 | 199,000 | 28 | 331.67 |
| 2004-08-20 | 200,000 | 200,000 | 195,000 | 196,000 | 45 | 326.67 |
| 2004-08-19 | 198,000 | 199,000 | 192,000 | 197,000 | 15 | 328.33 |
| 2004-08-18 | 200,000 | 204,000 | 199,000 | 199,000 | 20 | 331.67 |
| 2004-08-17 | 204,000 | 205,000 | 200,000 | 202,000 | 22 | 336.67 |
| 2004-08-16 | 212,000 | 212,000 | 198,000 | 202,000 | 44 | 336.67 |
| 2004-08-13 | 205,000 | 210,000 | 203,000 | 207,000 | 20 | 345 |
| 2004-08-12 | 220,000 | 220,000 | 210,000 | 213,000 | 22 | 355 |
| 2004-08-11 | 207,000 | 220,000 | 206,000 | 214,000 | 100 | 356.67 |
| 2004-08-10 | 186,000 | 200,000 | 186,000 | 200,000 | 53 | 333.33 |
| 2004-08-09 | 182,000 | 189,000 | 180,000 | 185,000 | 47 | 308.33 |
| 2004-08-06 | 178,000 | 194,000 | 178,000 | 190,000 | 51 | 316.67 |
| 2004-08-05 | 186,000 | 192,000 | 175,000 | 190,000 | 68 | 316.67 |
| 2004-08-04 | 180,000 | 185,000 | 165,000 | 182,000 | 115 | 303.33 |
| 2004-08-03 | 200,000 | 201,000 | 188,000 | 188,000 | 82 | 313.33 |
| 2004-08-02 | 203,000 | 206,000 | 200,000 | 200,000 | 52 | 333.33 |
| 2004-07-30 | 200,000 | 205,000 | 200,000 | 203,000 | 45 | 338.33 |
| 2004-07-29 | 206,000 | 208,000 | 203,000 | 203,000 | 40 | 338.33 |
| 2004-07-28 | 205,000 | 210,000 | 202,000 | 208,000 | 63 | 346.67 |
| 2004-07-27 | 210,000 | 210,000 | 200,000 | 202,000 | 110 | 336.67 |
| 2004-07-26 | 225,000 | 225,000 | 214,000 | 214,000 | 110 | 356.67 |
| 2004-07-23 | 226,000 | 238,000 | 225,000 | 231,000 | 88 | 385 |
| 2004-07-22 | 231,000 | 235,000 | 225,000 | 225,000 | 99 | 375 |
| 2004-07-21 | 234,000 | 235,000 | 232,000 | 234,000 | 85 | 390 |
| 2004-07-20 | 240,000 | 240,000 | 232,000 | 235,000 | 66 | 391.67 |
| 2004-07-16 | 249,000 | 249,000 | 230,000 | 244,000 | 92 | 406.67 |
| 2004-07-15 | 261,000 | 261,000 | 249,000 | 250,000 | 86 | 416.67 |
| 2004-07-14 | 263,000 | 268,000 | 260,000 | 263,000 | 88 | 438.33 |
| 2004-07-13 | 262,000 | 262,000 | 257,000 | 262,000 | 113 | 436.67 |
| 2004-07-12 | 255,000 | 262,000 | 254,000 | 261,000 | 117 | 435 |
| 2004-07-09 | 250,000 | 259,000 | 250,000 | 256,000 | 79 | 426.67 |
| 2004-07-08 | 265,000 | 265,000 | 250,000 | 253,000 | 138 | 421.67 |
| 2004-07-07 | 263,000 | 263,000 | 251,000 | 257,000 | 110 | 428.33 |
| 2004-07-06 | 271,000 | 278,000 | 258,000 | 269,000 | 236 | 448.33 |
| 2004-07-05 | 284,000 | 284,000 | 275,000 | 278,000 | 116 | 463.33 |
| 2004-07-02 | 289,000 | 289,000 | 280,000 | 286,000 | 174 | 476.67 |
| 2004-07-01 | 282,000 | 300,000 | 281,000 | 293,000 | 282 | 488.33 |
| 2004-06-30 | 278,000 | 279,000 | 275,000 | 279,000 | 128 | 465 |
| 2004-06-29 | 275,000 | 280,000 | 275,000 | 277,000 | 97 | 461.67 |
| 2004-06-28 | 283,000 | 283,000 | 273,000 | 281,000 | 152 | 468.33 |
| 2004-06-25 | 271,000 | 287,000 | 267,000 | 286,000 | 152 | 476.67 |
| 2004-06-24 | 287,000 | 288,000 | 268,000 | 273,000 | 245 | 455 |
| 2004-06-23 | 286,000 | 290,000 | 277,000 | 284,000 | 284 | 473.33 |
| 2004-06-22 | 310,000 | 310,000 | 302,000 | 303,000 | 43 | 505 |
| 2004-06-21 | 319,000 | 325,000 | 312,000 | 313,000 | 76 | 521.67 |
| 2004-06-18 | 333,000 | 333,000 | 315,000 | 318,000 | 130 | 530 |
| 2004-06-17 | 335,000 | 335,000 | 323,000 | 332,000 | 135 | 553.33 |
| 2004-06-16 | 306,000 | 335,000 | 306,000 | 325,000 | 240 | 541.67 |
| 2004-06-15 | 308,000 | 308,000 | 302,000 | 304,000 | 66 | 506.67 |
| 2004-06-14 | 300,000 | 304,000 | 300,000 | 304,000 | 51 | 506.67 |
| 2004-06-11 | 303,000 | 303,000 | 298,000 | 298,000 | 68 | 496.67 |
| 2004-06-10 | 300,000 | 304,000 | 300,000 | 301,000 | 20 | 501.67 |
| 2004-06-09 | 299,000 | 303,000 | 299,000 | 300,000 | 51 | 500 |
| 2004-06-08 | 303,000 | 308,000 | 298,000 | 298,000 | 77 | 496.67 |
| 2004-06-07 | 308,000 | 309,000 | 300,000 | 302,000 | 39 | 503.33 |
| 2004-06-04 | 309,000 | 311,000 | 304,000 | 304,000 | 14 | 506.67 |
| 2004-06-03 | 307,000 | 315,000 | 306,000 | 308,000 | 44 | 513.33 |
| 2004-06-02 | 313,000 | 313,000 | 307,000 | 308,000 | 37 | 513.33 |
| 2004-06-01 | 305,000 | 316,000 | 305,000 | 313,000 | 37 | 521.67 |
| 2004-05-31 | 314,000 | 314,000 | 300,000 | 307,000 | 60 | 511.67 |
| 2004-05-28 | 322,000 | 322,000 | 309,000 | 314,000 | 46 | 523.33 |
| 2004-05-27 | 315,000 | 325,000 | 312,000 | 312,000 | 77 | 520 |
| 2004-05-26 | 306,000 | 324,000 | 306,000 | 312,000 | 116 | 520 |
| 2004-05-25 | 307,000 | 308,000 | 301,000 | 305,000 | 132 | 508.33 |
| 2004-05-24 | 314,000 | 323,000 | 310,000 | 318,000 | 433 | 530 |
| 2004-05-21 | 352,000 | 360,000 | 346,000 | 359,000 | 99 | 598.33 |
| 2004-05-20 | 339,000 | 375,000 | 338,000 | 347,000 | 104 | 578.33 |
| 2004-05-19 | 296,000 | 336,000 | 296,000 | 336,000 | 135 | 560 |
| 2004-05-18 | 266,000 | 301,000 | 266,000 | 296,000 | 126 | 493.33 |
| 2004-05-17 | 289,000 | 291,000 | 282,000 | 282,000 | 107 | 470 |
| 2004-05-14 | 348,000 | 349,000 | 325,000 | 332,000 | 74 | 553.33 |
| 2004-05-13 | 364,000 | 368,000 | 355,000 | 357,000 | 117 | 595 |
| 2004-05-12 | 329,000 | 354,000 | 329,000 | 354,000 | 157 | 590 |
| 2004-05-11 | 319,000 | 359,000 | 304,000 | 304,000 | 323 | 506.67 |
| 2004-05-10 | 365,000 | 380,000 | 354,000 | 354,000 | 236 | 590 |
| 2004-05-07 | 410,000 | 411,000 | 401,000 | 404,000 | 153 | 673.33 |
| 2004-05-06 | 425,000 | 433,000 | 411,000 | 411,000 | 200 | 685 |
| 2004-04-30 | 430,000 | 433,000 | 411,000 | 427,000 | 249 | 711.67 |
| 2004-04-28 | 450,000 | 450,000 | 431,000 | 444,000 | 449 | 740 |
| 2004-04-27 | 496,000 | 496,000 | 465,000 | 470,000 | 373 | 783.33 |
| 2004-04-26 | 506,000 | 506,000 | 462,000 | 506,000 | 1,608 | 843.33 |
| 2004-04-23 | 898,000 | 930,000 | 882,000 | 911,000 | 616 | 759.17 |
| 2004-04-22 | 890,000 | 898,000 | 865,000 | 880,000 | 268 | 733.33 |
| 2004-04-21 | 800,000 | 850,000 | 800,000 | 850,000 | 287 | 708.33 |
| 2004-04-20 | 810,000 | 811,000 | 778,000 | 790,000 | 177 | 658.33 |
| 2004-04-19 | 849,000 | 849,000 | 800,000 | 812,000 | 209 | 676.67 |
| 2004-04-16 | 852,000 | 852,000 | 820,000 | 848,000 | 155 | 706.67 |
| 2004-04-15 | 900,000 | 900,000 | 822,000 | 850,000 | 203 | 708.33 |
| 2004-04-14 | 905,000 | 905,000 | 875,000 | 901,000 | 181 | 750.83 |
| 2004-04-13 | 903,000 | 970,000 | 892,000 | 902,000 | 424 | 751.67 |
| 2004-04-12 | 835,000 | 910,000 | 835,000 | 889,000 | 375 | 740.83 |
| 2004-04-09 | 820,000 | 840,000 | 808,000 | 820,000 | 235 | 683.33 |
| 2004-04-08 | 820,000 | 864,000 | 803,000 | 854,000 | 507 | 711.67 |
| 2004-04-07 | 880,000 | 897,000 | 836,000 | 860,000 | 465 | 716.67 |
| 2004-04-06 | 1,030,000 | 1,030,000 | 860,000 | 900,000 | 705 | 750 |
| 2004-04-05 | 881,000 | 935,000 | 881,000 | 935,000 | 413 | 779.17 |
| 2004-04-02 | 775,000 | 835,000 | 769,000 | 835,000 | 596 | 695.83 |
| 2004-04-01 | 654,000 | 748,000 | 654,000 | 735,000 | 759 | 612.50 |
| 2004-03-31 | 646,000 | 649,000 | 640,000 | 648,000 | 400 | 540 |
| 2004-03-30 | 623,000 | 645,000 | 602,000 | 636,000 | 707 | 530 |
| 2004-03-29 | 553,000 | 629,000 | 551,000 | 615,000 | 666 | 512.50 |
| 2004-03-26 | 502,000 | 537,000 | 500,000 | 533,000 | 187 | 444.17 |
| 2004-03-25 | 517,000 | 519,000 | 490,000 | 499,000 | 97 | 415.83 |
| 2004-03-24 | 510,000 | 522,000 | 506,000 | 510,000 | 227 | 425 |
| 2004-03-23 | 485,000 | 508,000 | 480,000 | 501,000 | 388 | 417.50 |
| 2004-03-22 | 445,000 | 483,000 | 441,000 | 475,000 | 265 | 395.83 |
| 2004-03-19 | 443,000 | 445,000 | 440,000 | 443,000 | 58 | 369.17 |
| 2004-03-18 | 446,000 | 448,000 | 440,000 | 440,000 | 61 | 366.67 |
| 2004-03-17 | 445,000 | 447,000 | 440,000 | 444,000 | 84 | 370 |
| 2004-03-16 | 442,000 | 449,000 | 432,000 | 441,000 | 147 | 367.50 |
| 2004-03-15 | 460,000 | 465,000 | 432,000 | 445,000 | 518 | 370.83 |
| 2004-03-12 | 455,000 | 455,000 | 455,000 | 455,000 | 455 | 379.17 |
| 2004-03-10 | 363,000 | 363,000 | 353,000 | 355,000 | 73 | 295.83 |
| 2004-03-09 | 363,000 | 367,000 | 360,000 | 360,000 | 67 | 300 |
| 2004-03-08 | 356,000 | 362,000 | 356,000 | 360,000 | 27 | 300 |
| 2004-03-05 | 353,000 | 355,000 | 352,000 | 352,000 | 51 | 293.33 |
| 2004-03-04 | 346,000 | 352,000 | 340,000 | 352,000 | 61 | 293.33 |
| 2004-03-03 | 350,000 | 350,000 | 347,000 | 347,000 | 29 | 289.17 |
| 2004-03-02 | 351,000 | 352,000 | 348,000 | 350,000 | 26 | 291.67 |
| 2004-03-01 | 363,000 | 363,000 | 347,000 | 350,000 | 57 | 291.67 |
| 2004-02-27 | 365,000 | 367,000 | 357,000 | 360,000 | 47 | 300 |
| 2004-02-26 | 355,000 | 368,000 | 355,000 | 365,000 | 43 | 304.17 |
| 2004-02-25 | 355,000 | 355,000 | 350,000 | 355,000 | 32 | 295.83 |
| 2004-02-24 | 355,000 | 355,000 | 341,000 | 355,000 | 31 | 295.83 |
| 2004-02-23 | 348,000 | 355,000 | 348,000 | 355,000 | 38 | 295.83 |
| 2004-02-20 | 350,000 | 350,000 | 343,000 | 344,000 | 17 | 286.67 |
| 2004-02-19 | 347,000 | 347,000 | 340,000 | 347,000 | 62 | 289.17 |
| 2004-02-18 | 352,000 | 355,000 | 347,000 | 347,000 | 41 | 289.17 |
| 2004-02-17 | 355,000 | 359,000 | 350,000 | 357,000 | 46 | 297.50 |
| 2004-02-16 | 365,000 | 365,000 | 351,000 | 360,000 | 18 | 300 |
| 2004-02-13 | 355,000 | 369,000 | 355,000 | 361,000 | 25 | 300.83 |
| 2004-02-12 | 368,000 | 370,000 | 360,000 | 365,000 | 44 | 304.17 |
| 2004-02-10 | 376,000 | 376,000 | 370,000 | 370,000 | 23 | 308.33 |
| 2004-02-09 | 375,000 | 379,000 | 368,000 | 376,000 | 66 | 313.33 |
| 2004-02-06 | 370,000 | 375,000 | 365,000 | 368,000 | 70 | 306.67 |
| 2004-02-05 | 341,000 | 363,000 | 340,000 | 361,000 | 54 | 300.83 |
| 2004-02-04 | 373,000 | 376,000 | 353,000 | 353,000 | 57 | 294.17 |
| 2004-02-03 | 376,000 | 377,000 | 362,000 | 372,000 | 36 | 310 |
| 2004-02-02 | 370,000 | 372,000 | 365,000 | 372,000 | 35 | 310 |
| 2004-01-30 | 371,000 | 377,000 | 365,000 | 366,000 | 61 | 305 |
| 2004-01-29 | 380,000 | 384,000 | 371,000 | 371,000 | 43 | 309.17 |
| 2004-01-28 | 382,000 | 388,000 | 380,000 | 386,000 | 50 | 321.67 |
| 2004-01-27 | 389,000 | 390,000 | 380,000 | 390,000 | 51 | 325 |
| 2004-01-26 | 390,000 | 392,000 | 385,000 | 385,000 | 46 | 320.83 |
| 2004-01-23 | 387,000 | 397,000 | 385,000 | 390,000 | 36 | 325 |
| 2004-01-22 | 418,000 | 419,000 | 383,000 | 386,000 | 82 | 321.67 |
| 2004-01-21 | 386,000 | 420,000 | 385,000 | 409,000 | 130 | 340.83 |
| 2004-01-20 | 382,000 | 385,000 | 382,000 | 382,000 | 59 | 318.33 |
| 2004-01-19 | 385,000 | 388,000 | 380,000 | 382,000 | 78 | 318.33 |
| 2004-01-16 | 388,000 | 388,000 | 382,000 | 385,000 | 69 | 320.83 |
| 2004-01-15 | 386,000 | 398,000 | 385,000 | 385,000 | 60 | 320.83 |
| 2004-01-14 | 383,000 | 388,000 | 380,000 | 388,000 | 59 | 323.33 |
| 2004-01-13 | 390,000 | 394,000 | 382,000 | 382,000 | 50 | 318.33 |
| 2004-01-09 | 399,000 | 399,000 | 376,000 | 386,000 | 59 | 321.67 |
| 2004-01-08 | 382,000 | 397,000 | 378,000 | 397,000 | 65 | 330.83 |
| 2004-01-07 | 381,000 | 383,000 | 374,000 | 381,000 | 75 | 317.50 |
| 2004-01-06 | 399,000 | 410,000 | 378,000 | 385,000 | 215 | 320.83 |
| 2004-01-05 | 371,000 | 390,000 | 370,000 | 384,000 | 131 | 320 |
分割・併合履歴 ： [2021-04-28]1株→3株 [2018-10-29]1株→2株 [2013-04-25]1株→100株 [2004-04-26]1株→2株
