2385 (株)総医研ホールディングス 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 | 504,000 | 512,000 | 496,000 | 509,000 | 1,492 | 2,545 |
| 2004-12-29 | 494,000 | 508,000 | 481,000 | 499,000 | 3,406 | 2,495 |
| 2004-12-28 | 458,000 | 492,000 | 457,000 | 489,000 | 2,570 | 2,445 |
| 2004-12-27 | 448,000 | 454,000 | 445,000 | 452,000 | 420 | 2,260 |
| 2004-12-24 | 451,000 | 454,000 | 437,000 | 440,000 | 798 | 2,200 |
| 2004-12-22 | 470,000 | 470,000 | 452,000 | 455,000 | 679 | 2,275 |
| 2004-12-21 | 480,000 | 480,000 | 470,000 | 474,000 | 758 | 2,370 |
| 2004-12-20 | 450,000 | 486,000 | 445,000 | 480,000 | 1,269 | 2,400 |
| 2004-12-17 | 420,000 | 453,000 | 418,000 | 453,000 | 915 | 2,265 |
| 2004-12-16 | 418,000 | 420,000 | 413,000 | 417,000 | 215 | 2,085 |
| 2004-12-15 | 426,000 | 429,000 | 416,000 | 420,000 | 352 | 2,100 |
| 2004-12-14 | 417,000 | 431,000 | 413,000 | 421,000 | 392 | 2,105 |
| 2004-12-13 | 424,000 | 426,000 | 417,000 | 417,000 | 274 | 2,085 |
| 2004-12-10 | 439,000 | 442,000 | 430,000 | 434,000 | 420 | 2,170 |
| 2004-12-09 | 444,000 | 447,000 | 439,000 | 439,000 | 324 | 2,195 |
| 2004-12-08 | 440,000 | 448,000 | 428,000 | 448,000 | 525 | 2,240 |
| 2004-12-07 | 470,000 | 474,000 | 441,000 | 441,000 | 1,017 | 2,205 |
| 2004-12-06 | 435,000 | 468,000 | 432,000 | 466,000 | 1,592 | 2,330 |
| 2004-12-03 | 407,000 | 424,000 | 404,000 | 424,000 | 446 | 2,120 |
| 2004-12-02 | 410,000 | 415,000 | 405,000 | 407,000 | 422 | 2,035 |
| 2004-12-01 | 419,000 | 419,000 | 409,000 | 410,000 | 318 | 2,050 |
| 2004-11-30 | 430,000 | 433,000 | 420,000 | 421,000 | 381 | 2,105 |
| 2004-11-29 | 442,000 | 443,000 | 432,000 | 434,000 | 301 | 2,170 |
| 2004-11-26 | 450,000 | 450,000 | 435,000 | 444,000 | 284 | 2,220 |
| 2004-11-25 | 446,000 | 459,000 | 445,000 | 450,000 | 281 | 2,250 |
| 2004-11-24 | 457,000 | 457,000 | 449,000 | 449,000 | 180 | 2,245 |
| 2004-11-22 | 452,000 | 457,000 | 444,000 | 457,000 | 312 | 2,285 |
| 2004-11-19 | 466,000 | 467,000 | 451,000 | 457,000 | 423 | 2,285 |
| 2004-11-18 | 474,000 | 475,000 | 459,000 | 464,000 | 256 | 2,320 |
| 2004-11-17 | 470,000 | 479,000 | 453,000 | 479,000 | 615 | 2,395 |
| 2004-11-16 | 474,000 | 484,000 | 470,000 | 471,000 | 509 | 2,355 |
| 2004-11-15 | 480,000 | 484,000 | 465,000 | 474,000 | 884 | 2,370 |
| 2004-11-12 | 482,000 | 494,000 | 480,000 | 485,000 | 992 | 2,425 |
| 2004-11-11 | 457,000 | 486,000 | 455,000 | 468,000 | 1,315 | 2,340 |
| 2004-11-10 | 418,000 | 456,000 | 415,000 | 452,000 | 563 | 2,260 |
| 2004-11-09 | 408,000 | 430,000 | 402,000 | 428,000 | 478 | 2,140 |
| 2004-11-08 | 440,000 | 440,000 | 415,000 | 418,000 | 486 | 2,090 |
| 2004-11-05 | 441,000 | 444,000 | 438,000 | 438,000 | 485 | 2,190 |
| 2004-11-04 | 452,000 | 460,000 | 438,000 | 439,000 | 900 | 2,195 |
| 2004-11-02 | 424,000 | 464,000 | 422,000 | 450,000 | 593 | 2,250 |
| 2004-11-01 | 480,000 | 480,000 | 435,000 | 439,000 | 546 | 2,195 |
| 2004-10-29 | 494,000 | 494,000 | 481,000 | 483,000 | 345 | 2,415 |
| 2004-10-28 | 489,000 | 491,000 | 483,000 | 489,000 | 1,430 | 2,445 |
| 2004-10-27 | 501,000 | 501,000 | 491,000 | 492,000 | 416 | 2,460 |
| 2004-10-26 | 494,000 | 500,000 | 492,000 | 494,000 | 405 | 2,470 |
| 2004-10-25 | 515,000 | 521,000 | 497,000 | 504,000 | 673 | 2,520 |
| 2004-10-22 | 529,000 | 530,000 | 512,000 | 530,000 | 190 | 2,650 |
| 2004-10-21 | 570,000 | 571,000 | 515,000 | 524,000 | 742 | 2,620 |
| 2004-10-20 | 534,000 | 564,000 | 533,000 | 562,000 | 726 | 2,810 |
| 2004-10-19 | 536,000 | 546,000 | 508,000 | 533,000 | 1,213 | 2,665 |
| 2004-10-18 | 600,000 | 603,000 | 562,000 | 566,000 | 837 | 2,830 |
| 2004-10-15 | 635,000 | 650,000 | 621,000 | 650,000 | 382 | 3,250 |
| 2004-10-14 | 670,000 | 676,000 | 660,000 | 662,000 | 236 | 3,310 |
| 2004-10-13 | 682,000 | 690,000 | 672,000 | 676,000 | 181 | 3,380 |
| 2004-10-12 | 703,000 | 703,000 | 682,000 | 692,000 | 155 | 3,460 |
| 2004-10-08 | 712,000 | 712,000 | 700,000 | 707,000 | 170 | 3,535 |
| 2004-10-07 | 711,000 | 718,000 | 706,000 | 715,000 | 135 | 3,575 |
| 2004-10-06 | 705,000 | 717,000 | 705,000 | 707,000 | 183 | 3,535 |
| 2004-10-05 | 735,000 | 735,000 | 700,000 | 707,000 | 173 | 3,535 |
| 2004-10-04 | 750,000 | 758,000 | 725,000 | 728,000 | 336 | 3,640 |
| 2004-10-01 | 727,000 | 747,000 | 727,000 | 735,000 | 204 | 3,675 |
| 2004-09-30 | 670,000 | 735,000 | 665,000 | 727,000 | 328 | 3,635 |
| 2004-09-29 | 686,000 | 690,000 | 671,000 | 673,000 | 295 | 3,365 |
| 2004-09-28 | 700,000 | 700,000 | 680,000 | 693,000 | 190 | 3,465 |
| 2004-09-27 | 738,000 | 760,000 | 703,000 | 703,000 | 190 | 3,515 |
| 2004-09-24 | 713,000 | 730,000 | 667,000 | 730,000 | 372 | 3,650 |
| 2004-09-22 | 701,000 | 717,000 | 667,000 | 715,000 | 660 | 3,575 |
| 2004-09-21 | 795,000 | 795,000 | 705,000 | 721,000 | 614 | 3,605 |
| 2004-09-17 | 802,000 | 810,000 | 799,000 | 799,000 | 225 | 3,995 |
| 2004-09-16 | 805,000 | 806,000 | 780,000 | 799,000 | 353 | 3,995 |
| 2004-09-15 | 840,000 | 843,000 | 817,000 | 820,000 | 350 | 4,100 |
| 2004-09-14 | 845,000 | 849,000 | 838,000 | 840,000 | 239 | 4,200 |
| 2004-09-13 | 845,000 | 855,000 | 841,000 | 843,000 | 225 | 4,215 |
| 2004-09-10 | 852,000 | 852,000 | 833,000 | 839,000 | 218 | 4,195 |
| 2004-09-09 | 866,000 | 875,000 | 853,000 | 854,000 | 256 | 4,270 |
| 2004-09-08 | 862,000 | 886,000 | 851,000 | 881,000 | 420 | 4,405 |
| 2004-09-07 | 884,000 | 888,000 | 871,000 | 872,000 | 291 | 4,360 |
| 2004-09-06 | 901,000 | 901,000 | 880,000 | 883,000 | 285 | 4,415 |
| 2004-09-03 | 912,000 | 912,000 | 897,000 | 900,000 | 295 | 4,500 |
| 2004-09-02 | 915,000 | 920,000 | 909,000 | 913,000 | 163 | 4,565 |
| 2004-09-01 | 918,000 | 921,000 | 907,000 | 910,000 | 233 | 4,550 |
| 2004-08-31 | 912,000 | 915,000 | 908,000 | 912,000 | 145 | 4,560 |
| 2004-08-30 | 937,000 | 937,000 | 912,000 | 913,000 | 343 | 4,565 |
| 2004-08-27 | 928,000 | 935,000 | 913,000 | 929,000 | 247 | 4,645 |
| 2004-08-26 | 906,000 | 932,000 | 905,000 | 924,000 | 261 | 4,620 |
| 2004-08-25 | 910,000 | 913,000 | 900,000 | 906,000 | 335 | 4,530 |
| 2004-08-24 | 921,000 | 931,000 | 915,000 | 917,000 | 235 | 4,585 |
| 2004-08-23 | 950,000 | 950,000 | 935,000 | 938,000 | 108 | 4,690 |
| 2004-08-20 | 920,000 | 949,000 | 908,000 | 938,000 | 281 | 4,690 |
| 2004-08-19 | 945,000 | 960,000 | 935,000 | 935,000 | 169 | 4,675 |
| 2004-08-18 | 972,000 | 980,000 | 925,000 | 943,000 | 176 | 4,715 |
| 2004-08-17 | 1,000,000 | 1,040,000 | 982,000 | 982,000 | 570 | 4,910 |
| 2004-08-16 | 1,000,000 | 1,000,000 | 980,000 | 990,000 | 125 | 4,950 |
| 2004-08-13 | 1,030,000 | 1,030,000 | 1,010,000 | 1,020,000 | 99 | 5,100 |
| 2004-08-12 | 1,050,000 | 1,050,000 | 993,000 | 1,050,000 | 454 | 5,250 |
| 2004-08-11 | 1,110,000 | 1,110,000 | 1,060,000 | 1,060,000 | 354 | 5,300 |
| 2004-08-10 | 1,070,000 | 1,120,000 | 1,070,000 | 1,090,000 | 810 | 5,450 |
| 2004-08-09 | 993,000 | 1,060,000 | 985,000 | 1,050,000 | 489 | 5,250 |
| 2004-08-06 | 961,000 | 1,010,000 | 961,000 | 1,000,000 | 298 | 5,000 |
| 2004-08-05 | 970,000 | 1,020,000 | 955,000 | 993,000 | 654 | 4,965 |
| 2004-08-04 | 920,000 | 955,000 | 881,000 | 950,000 | 302 | 4,750 |
| 2004-08-03 | 970,000 | 982,000 | 932,000 | 932,000 | 205 | 4,660 |
| 2004-08-02 | 950,000 | 984,000 | 950,000 | 958,000 | 307 | 4,790 |
| 2004-07-30 | 880,000 | 935,000 | 880,000 | 920,000 | 355 | 4,600 |
| 2004-07-29 | 949,000 | 949,000 | 884,000 | 890,000 | 122 | 4,450 |
| 2004-07-28 | 940,000 | 950,000 | 931,000 | 940,000 | 87 | 4,700 |
| 2004-07-27 | 958,000 | 958,000 | 890,000 | 910,000 | 218 | 4,550 |
| 2004-07-26 | 980,000 | 980,000 | 957,000 | 960,000 | 145 | 4,800 |
| 2004-07-23 | 1,000,000 | 1,000,000 | 990,000 | 993,000 | 112 | 4,965 |
| 2004-07-22 | 1,000,000 | 1,000,000 | 990,000 | 1,000,000 | 149 | 5,000 |
| 2004-07-21 | 1,020,000 | 1,030,000 | 1,000,000 | 1,010,000 | 192 | 5,050 |
| 2004-07-20 | 1,030,000 | 1,030,000 | 1,000,000 | 1,000,000 | 125 | 5,000 |
| 2004-07-16 | 995,000 | 1,040,000 | 982,000 | 1,040,000 | 225 | 5,200 |
| 2004-07-15 | 1,020,000 | 1,040,000 | 980,000 | 995,000 | 247 | 4,975 |
| 2004-07-14 | 1,080,000 | 1,100,000 | 1,020,000 | 1,040,000 | 233 | 5,200 |
| 2004-07-13 | 1,100,000 | 1,100,000 | 1,070,000 | 1,080,000 | 230 | 5,400 |
| 2004-07-12 | 1,050,000 | 1,090,000 | 1,050,000 | 1,090,000 | 199 | 5,450 |
| 2004-07-09 | 1,030,000 | 1,060,000 | 1,020,000 | 1,040,000 | 234 | 5,200 |
| 2004-07-08 | 1,070,000 | 1,080,000 | 1,040,000 | 1,040,000 | 256 | 5,200 |
| 2004-07-07 | 1,040,000 | 1,080,000 | 1,030,000 | 1,060,000 | 324 | 5,300 |
| 2004-07-06 | 1,150,000 | 1,160,000 | 1,080,000 | 1,100,000 | 591 | 5,500 |
| 2004-07-05 | 1,140,000 | 1,150,000 | 1,110,000 | 1,120,000 | 258 | 5,600 |
| 2004-07-02 | 1,140,000 | 1,160,000 | 1,140,000 | 1,150,000 | 301 | 5,750 |
| 2004-07-01 | 1,180,000 | 1,190,000 | 1,140,000 | 1,170,000 | 507 | 5,850 |
| 2004-06-30 | 1,120,000 | 1,170,000 | 1,090,000 | 1,160,000 | 684 | 5,800 |
| 2004-06-29 | 1,150,000 | 1,150,000 | 1,110,000 | 1,130,000 | 353 | 5,650 |
| 2004-06-28 | 1,200,000 | 1,210,000 | 1,140,000 | 1,160,000 | 652 | 5,800 |
| 2004-06-25 | 1,160,000 | 1,260,000 | 1,140,000 | 1,180,000 | 1,703 | 5,900 |
| 2004-06-24 | 2,180,000 | 2,200,000 | 2,130,000 | 2,160,000 | 691 | 5,400 |
| 2004-06-23 | 2,210,000 | 2,210,000 | 2,150,000 | 2,150,000 | 393 | 5,375 |
| 2004-06-22 | 2,260,000 | 2,270,000 | 2,200,000 | 2,210,000 | 365 | 5,525 |
| 2004-06-21 | 2,250,000 | 2,320,000 | 2,230,000 | 2,250,000 | 1,089 | 5,625 |
| 2004-06-18 | 2,210,000 | 2,230,000 | 2,180,000 | 2,210,000 | 333 | 5,525 |
| 2004-06-17 | 2,220,000 | 2,220,000 | 2,150,000 | 2,210,000 | 392 | 5,525 |
| 2004-06-16 | 2,260,000 | 2,280,000 | 2,220,000 | 2,230,000 | 433 | 5,575 |
| 2004-06-15 | 2,260,000 | 2,280,000 | 2,210,000 | 2,240,000 | 793 | 5,600 |
| 2004-06-14 | 2,170,000 | 2,250,000 | 2,150,000 | 2,230,000 | 1,135 | 5,575 |
| 2004-06-11 | 2,130,000 | 2,190,000 | 2,120,000 | 2,150,000 | 858 | 5,375 |
| 2004-06-10 | 2,000,000 | 2,130,000 | 1,990,000 | 2,090,000 | 2,028 | 5,225 |
| 2004-06-09 | 1,950,000 | 1,990,000 | 1,930,000 | 1,990,000 | 196 | 4,975 |
| 2004-06-08 | 1,980,000 | 2,000,000 | 1,930,000 | 1,940,000 | 188 | 4,850 |
| 2004-06-07 | 1,930,000 | 1,960,000 | 1,920,000 | 1,960,000 | 159 | 4,900 |
| 2004-06-04 | 1,940,000 | 1,950,000 | 1,900,000 | 1,900,000 | 167 | 4,750 |
| 2004-06-03 | 1,980,000 | 2,010,000 | 1,930,000 | 1,960,000 | 299 | 4,900 |
| 2004-06-02 | 2,000,000 | 2,030,000 | 1,950,000 | 2,000,000 | 443 | 5,000 |
| 2004-06-01 | 1,920,000 | 2,010,000 | 1,910,000 | 2,000,000 | 568 | 5,000 |
| 2004-05-31 | 1,790,000 | 1,940,000 | 1,710,000 | 1,890,000 | 448 | 4,725 |
| 2004-05-28 | 1,940,000 | 1,950,000 | 1,850,000 | 1,850,000 | 430 | 4,625 |
| 2004-05-27 | 2,020,000 | 2,020,000 | 1,930,000 | 1,950,000 | 263 | 4,875 |
| 2004-05-26 | 2,040,000 | 2,060,000 | 1,990,000 | 2,000,000 | 312 | 5,000 |
| 2004-05-25 | 2,030,000 | 2,030,000 | 1,970,000 | 2,000,000 | 204 | 5,000 |
| 2004-05-24 | 2,070,000 | 2,070,000 | 2,000,000 | 2,010,000 | 282 | 5,025 |
| 2004-05-21 | 1,960,000 | 2,020,000 | 1,960,000 | 2,000,000 | 295 | 5,000 |
| 2004-05-20 | 1,980,000 | 2,050,000 | 1,910,000 | 1,960,000 | 547 | 4,900 |
| 2004-05-19 | 2,040,000 | 2,090,000 | 1,970,000 | 1,980,000 | 1,205 | 4,950 |
| 2004-05-18 | 1,750,000 | 1,930,000 | 1,750,000 | 1,920,000 | 1,778 | 4,800 |
| 2004-05-17 | 1,740,000 | 1,770,000 | 1,620,000 | 1,630,000 | 1,341 | 4,075 |
| 2004-05-14 | 2,100,000 | 2,120,000 | 1,820,000 | 1,920,000 | 1,786 | 4,800 |
| 2004-05-13 | 2,240,000 | 2,310,000 | 2,120,000 | 2,180,000 | 2,374 | 5,450 |
| 2004-05-12 | 2,230,000 | 2,380,000 | 2,150,000 | 2,360,000 | 1,673 | 5,900 |
| 2004-05-11 | 1,970,000 | 2,310,000 | 1,960,000 | 2,000,000 | 1,576 | 5,000 |
| 2004-05-10 | 2,500,000 | 2,550,000 | 2,170,000 | 2,170,000 | 1,284 | 5,425 |
| 2004-05-07 | 2,530,000 | 2,640,000 | 2,470,000 | 2,570,000 | 1,342 | 6,425 |
| 2004-05-06 | 2,510,000 | 2,720,000 | 2,510,000 | 2,610,000 | 2,639 | 6,525 |
| 2004-04-30 | 2,150,000 | 2,430,000 | 2,140,000 | 2,430,000 | 2,259 | 6,075 |
| 2004-04-28 | 2,070,000 | 2,250,000 | 2,050,000 | 2,180,000 | 2,226 | 5,450 |
| 2004-04-27 | 2,020,000 | 2,090,000 | 1,990,000 | 2,070,000 | 790 | 5,175 |
| 2004-04-26 | 2,000,000 | 2,060,000 | 1,990,000 | 2,020,000 | 474 | 5,050 |
| 2004-04-23 | 2,050,000 | 2,090,000 | 2,000,000 | 2,030,000 | 710 | 5,075 |
| 2004-04-22 | 2,100,000 | 2,130,000 | 2,040,000 | 2,050,000 | 1,034 | 5,125 |
| 2004-04-21 | 2,020,000 | 2,110,000 | 1,990,000 | 2,090,000 | 1,428 | 5,225 |
| 2004-04-20 | 1,880,000 | 2,100,000 | 1,880,000 | 1,990,000 | 2,670 | 4,975 |
| 2004-04-19 | 2,020,000 | 2,050,000 | 1,910,000 | 1,910,000 | 2,066 | 4,775 |
| 2004-04-16 | 1,810,000 | 2,080,000 | 1,720,000 | 2,080,000 | 2,496 | 5,200 |
| 2004-04-15 | 1,860,000 | 1,890,000 | 1,680,000 | 1,780,000 | 965 | 4,450 |
| 2004-04-14 | 1,820,000 | 1,870,000 | 1,800,000 | 1,830,000 | 767 | 4,575 |
| 2004-04-13 | 1,900,000 | 1,910,000 | 1,810,000 | 1,850,000 | 1,160 | 4,625 |
| 2004-04-12 | 1,830,000 | 1,930,000 | 1,790,000 | 1,870,000 | 2,577 | 4,675 |
| 2004-04-09 | 1,750,000 | 1,860,000 | 1,720,000 | 1,790,000 | 2,383 | 4,475 |
| 2004-04-08 | 1,700,000 | 1,820,000 | 1,660,000 | 1,810,000 | 2,944 | 4,525 |
| 2004-04-07 | 1,600,000 | 1,770,000 | 1,560,000 | 1,730,000 | 3,017 | 4,325 |
| 2004-04-06 | 1,580,000 | 1,580,000 | 1,470,000 | 1,580,000 | 1,316 | 3,950 |
| 2004-04-05 | 1,610,000 | 1,650,000 | 1,520,000 | 1,550,000 | 3,113 | 3,875 |
| 2004-04-02 | 1,490,000 | 1,580,000 | 1,450,000 | 1,580,000 | 4,196 | 3,950 |
| 2004-04-01 | 1,400,000 | 1,430,000 | 1,360,000 | 1,430,000 | 2,151 | 3,575 |
| 2004-03-31 | 1,370,000 | 1,400,000 | 1,350,000 | 1,380,000 | 846 | 3,450 |
| 2004-03-30 | 1,320,000 | 1,370,000 | 1,300,000 | 1,360,000 | 1,226 | 3,400 |
| 2004-03-29 | 1,290,000 | 1,320,000 | 1,280,000 | 1,310,000 | 615 | 3,275 |
| 2004-03-26 | 1,270,000 | 1,290,000 | 1,250,000 | 1,270,000 | 207 | 3,175 |
| 2004-03-25 | 1,290,000 | 1,310,000 | 1,260,000 | 1,270,000 | 517 | 3,175 |
| 2004-03-24 | 1,260,000 | 1,290,000 | 1,250,000 | 1,290,000 | 579 | 3,225 |
| 2004-03-23 | 1,240,000 | 1,270,000 | 1,220,000 | 1,240,000 | 556 | 3,100 |
| 2004-03-22 | 1,220,000 | 1,220,000 | 1,200,000 | 1,220,000 | 178 | 3,050 |
| 2004-03-19 | 1,200,000 | 1,220,000 | 1,190,000 | 1,210,000 | 154 | 3,025 |
| 2004-03-18 | 1,250,000 | 1,250,000 | 1,200,000 | 1,200,000 | 203 | 3,000 |
| 2004-03-17 | 1,230,000 | 1,250,000 | 1,210,000 | 1,250,000 | 317 | 3,125 |
| 2004-03-16 | 1,250,000 | 1,260,000 | 1,210,000 | 1,220,000 | 371 | 3,050 |
| 2004-03-15 | 1,280,000 | 1,280,000 | 1,220,000 | 1,240,000 | 492 | 3,100 |
| 2004-03-12 | 1,250,000 | 1,300,000 | 1,240,000 | 1,270,000 | 832 | 3,175 |
| 2004-03-11 | 1,200,000 | 1,290,000 | 1,180,000 | 1,280,000 | 1,333 | 3,200 |
| 2004-03-10 | 1,160,000 | 1,190,000 | 1,160,000 | 1,180,000 | 247 | 2,950 |
| 2004-03-09 | 1,140,000 | 1,160,000 | 1,130,000 | 1,150,000 | 84 | 2,875 |
| 2004-03-08 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 170 | 2,850 |
| 2004-03-05 | 1,150,000 | 1,160,000 | 1,130,000 | 1,160,000 | 237 | 2,900 |
| 2004-03-04 | 1,160,000 | 1,170,000 | 1,140,000 | 1,150,000 | 190 | 2,875 |
| 2004-03-03 | 1,180,000 | 1,180,000 | 1,140,000 | 1,160,000 | 183 | 2,900 |
| 2004-03-02 | 1,190,000 | 1,200,000 | 1,170,000 | 1,180,000 | 105 | 2,950 |
| 2004-03-01 | 1,230,000 | 1,240,000 | 1,190,000 | 1,200,000 | 244 | 3,000 |
| 2004-02-27 | 1,190,000 | 1,230,000 | 1,160,000 | 1,220,000 | 550 | 3,050 |
| 2004-02-26 | 1,150,000 | 1,190,000 | 1,120,000 | 1,180,000 | 383 | 2,950 |
| 2004-02-25 | 1,100,000 | 1,160,000 | 1,050,000 | 1,150,000 | 549 | 2,875 |
| 2004-02-24 | 1,120,000 | 1,120,000 | 1,100,000 | 1,100,000 | 173 | 2,750 |
| 2004-02-23 | 1,120,000 | 1,140,000 | 1,100,000 | 1,130,000 | 211 | 2,825 |
| 2004-02-20 | 1,150,000 | 1,150,000 | 1,120,000 | 1,140,000 | 131 | 2,850 |
| 2004-02-19 | 1,150,000 | 1,190,000 | 1,130,000 | 1,150,000 | 293 | 2,875 |
| 2004-02-18 | 1,160,000 | 1,190,000 | 1,140,000 | 1,160,000 | 190 | 2,900 |
| 2004-02-17 | 1,150,000 | 1,160,000 | 1,130,000 | 1,140,000 | 197 | 2,850 |
| 2004-02-16 | 1,180,000 | 1,180,000 | 1,160,000 | 1,160,000 | 125 | 2,900 |
| 2004-02-13 | 1,190,000 | 1,200,000 | 1,180,000 | 1,180,000 | 140 | 2,950 |
| 2004-02-12 | 1,230,000 | 1,230,000 | 1,190,000 | 1,200,000 | 126 | 3,000 |
| 2004-02-10 | 1,210,000 | 1,230,000 | 1,200,000 | 1,200,000 | 111 | 3,000 |
| 2004-02-09 | 1,270,000 | 1,270,000 | 1,210,000 | 1,210,000 | 242 | 3,025 |
| 2004-02-06 | 1,240,000 | 1,300,000 | 1,240,000 | 1,270,000 | 447 | 3,175 |
| 2004-02-05 | 1,160,000 | 1,280,000 | 1,160,000 | 1,270,000 | 301 | 3,175 |
| 2004-02-04 | 1,250,000 | 1,250,000 | 1,180,000 | 1,200,000 | 307 | 3,000 |
| 2004-02-03 | 1,280,000 | 1,280,000 | 1,240,000 | 1,250,000 | 254 | 3,125 |
| 2004-02-02 | 1,280,000 | 1,310,000 | 1,260,000 | 1,280,000 | 355 | 3,200 |
| 2004-01-30 | 1,240,000 | 1,270,000 | 1,240,000 | 1,270,000 | 267 | 3,175 |
| 2004-01-29 | 1,260,000 | 1,280,000 | 1,240,000 | 1,240,000 | 189 | 3,100 |
| 2004-01-28 | 1,230,000 | 1,310,000 | 1,220,000 | 1,300,000 | 324 | 3,250 |
| 2004-01-27 | 1,290,000 | 1,290,000 | 1,250,000 | 1,260,000 | 373 | 3,150 |
| 2004-01-26 | 1,310,000 | 1,310,000 | 1,270,000 | 1,300,000 | 370 | 3,250 |
| 2004-01-23 | 1,370,000 | 1,380,000 | 1,310,000 | 1,330,000 | 668 | 3,325 |
| 2004-01-22 | 1,390,000 | 1,410,000 | 1,360,000 | 1,370,000 | 438 | 3,425 |
| 2004-01-21 | 1,340,000 | 1,420,000 | 1,340,000 | 1,380,000 | 843 | 3,450 |
| 2004-01-20 | 1,380,000 | 1,380,000 | 1,340,000 | 1,350,000 | 343 | 3,375 |
| 2004-01-19 | 1,380,000 | 1,390,000 | 1,350,000 | 1,370,000 | 403 | 3,425 |
| 2004-01-16 | 1,390,000 | 1,410,000 | 1,370,000 | 1,380,000 | 482 | 3,450 |
| 2004-01-15 | 1,410,000 | 1,410,000 | 1,370,000 | 1,390,000 | 723 | 3,475 |
| 2004-01-14 | 1,410,000 | 1,440,000 | 1,390,000 | 1,400,000 | 1,232 | 3,500 |
| 2004-01-13 | 1,420,000 | 1,460,000 | 1,390,000 | 1,400,000 | 1,565 | 3,500 |
| 2004-01-09 | 1,370,000 | 1,410,000 | 1,340,000 | 1,410,000 | 1,239 | 3,525 |
| 2004-01-08 | 1,390,000 | 1,410,000 | 1,340,000 | 1,360,000 | 1,444 | 3,400 |
| 2004-01-07 | 1,300,000 | 1,430,000 | 1,290,000 | 1,360,000 | 5,290 | 3,400 |
| 2004-01-06 | 1,290,000 | 1,310,000 | 1,250,000 | 1,270,000 | 528 | 3,175 |
| 2004-01-05 | 1,370,000 | 1,370,000 | 1,320,000 | 1,330,000 | 442 | 3,325 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-06-27]1株→2株 [2004-06-25]1株→2株