2656 (株)ベクターホールディングス 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 | 188,000 | 189,000 | 186,000 | 189,000 | 16 | 945 |
| 2004-12-29 | 188,000 | 192,000 | 185,000 | 185,000 | 58 | 925 |
| 2004-12-28 | 184,000 | 187,000 | 180,000 | 187,000 | 54 | 935 |
| 2004-12-27 | 180,000 | 182,000 | 180,000 | 182,000 | 42 | 910 |
| 2004-12-24 | 183,000 | 183,000 | 180,000 | 180,000 | 23 | 900 |
| 2004-12-22 | 186,000 | 186,000 | 183,000 | 184,000 | 48 | 920 |
| 2004-12-21 | 189,000 | 189,000 | 186,000 | 186,000 | 22 | 930 |
| 2004-12-20 | 190,000 | 192,000 | 185,000 | 187,000 | 28 | 935 |
| 2004-12-17 | 187,000 | 193,000 | 187,000 | 193,000 | 9 | 965 |
| 2004-12-16 | 185,000 | 185,000 | 182,000 | 185,000 | 18 | 925 |
| 2004-12-15 | 183,000 | 184,000 | 183,000 | 184,000 | 10 | 920 |
| 2004-12-14 | 184,000 | 185,000 | 183,000 | 185,000 | 12 | 925 |
| 2004-12-13 | 184,000 | 192,000 | 184,000 | 192,000 | 26 | 960 |
| 2004-12-10 | 195,000 | 195,000 | 182,000 | 182,000 | 31 | 910 |
| 2004-12-09 | 198,000 | 198,000 | 191,000 | 195,000 | 27 | 975 |
| 2004-12-08 | 202,000 | 202,000 | 198,000 | 198,000 | 22 | 990 |
| 2004-12-07 | 206,000 | 206,000 | 205,000 | 205,000 | 7 | 1,025 |
| 2004-12-06 | 201,000 | 213,000 | 200,000 | 200,000 | 26 | 1,000 |
| 2004-12-03 | 209,000 | 209,000 | 205,000 | 209,000 | 6 | 1,045 |
| 2004-12-02 | 210,000 | 217,000 | 209,000 | 209,000 | 7 | 1,045 |
| 2004-12-01 | 210,000 | 210,000 | 205,000 | 205,000 | 11 | 1,025 |
| 2004-11-30 | 211,000 | 211,000 | 208,000 | 208,000 | 10 | 1,040 |
| 2004-11-29 | 215,000 | 215,000 | 213,000 | 215,000 | 8 | 1,075 |
| 2004-11-26 | 215,000 | 215,000 | 215,000 | 215,000 | 2 | 1,075 |
| 2004-11-25 | 214,000 | 220,000 | 214,000 | 218,000 | 8 | 1,090 |
| 2004-11-24 | 210,000 | 211,000 | 207,000 | 211,000 | 7 | 1,055 |
| 2004-11-22 | 203,000 | 206,000 | 200,000 | 206,000 | 27 | 1,030 |
| 2004-11-19 | 215,000 | 215,000 | 212,000 | 215,000 | 13 | 1,075 |
| 2004-11-18 | 221,000 | 221,000 | 215,000 | 215,000 | 16 | 1,075 |
| 2004-11-17 | 220,000 | 220,000 | 216,000 | 220,000 | 12 | 1,100 |
| 2004-11-16 | 226,000 | 226,000 | 212,000 | 220,000 | 28 | 1,100 |
| 2004-11-15 | 233,000 | 239,000 | 230,000 | 231,000 | 15 | 1,155 |
| 2004-11-12 | 227,000 | 230,000 | 215,000 | 230,000 | 18 | 1,150 |
| 2004-11-11 | 234,000 | 234,000 | 227,000 | 227,000 | 4 | 1,135 |
| 2004-11-10 | 215,000 | 219,000 | 215,000 | 218,000 | 5 | 1,090 |
| 2004-11-08 | 219,000 | 219,000 | 219,000 | 219,000 | 2 | 1,095 |
| 2004-11-04 | 218,000 | 218,000 | 218,000 | 218,000 | 2 | 1,090 |
| 2004-11-02 | 215,000 | 215,000 | 211,000 | 211,000 | 2 | 1,055 |
| 2004-11-01 | 225,000 | 225,000 | 210,000 | 210,000 | 15 | 1,050 |
| 2004-10-29 | 222,000 | 225,000 | 220,000 | 225,000 | 9 | 1,125 |
| 2004-10-28 | 230,000 | 230,000 | 230,000 | 230,000 | 5 | 1,150 |
| 2004-10-27 | 218,000 | 229,000 | 218,000 | 229,000 | 7 | 1,145 |
| 2004-10-26 | 218,000 | 220,000 | 218,000 | 220,000 | 4 | 1,100 |
| 2004-10-25 | 229,000 | 229,000 | 215,000 | 218,000 | 13 | 1,090 |
| 2004-10-22 | 250,000 | 250,000 | 226,000 | 228,000 | 37 | 1,140 |
| 2004-10-21 | 250,000 | 250,000 | 230,000 | 230,000 | 14 | 1,150 |
| 2004-10-20 | 256,000 | 256,000 | 250,000 | 250,000 | 9 | 1,250 |
| 2004-10-19 | 249,000 | 252,000 | 249,000 | 252,000 | 7 | 1,260 |
| 2004-10-18 | 256,000 | 256,000 | 256,000 | 256,000 | 1 | 1,280 |
| 2004-10-15 | 259,000 | 259,000 | 259,000 | 259,000 | 2 | 1,295 |
| 2004-10-14 | 259,000 | 260,000 | 257,000 | 259,000 | 26 | 1,295 |
| 2004-10-13 | 262,000 | 262,000 | 261,000 | 261,000 | 4 | 1,305 |
| 2004-10-12 | 275,000 | 275,000 | 261,000 | 265,000 | 18 | 1,325 |
| 2004-10-08 | 266,000 | 266,000 | 265,000 | 265,000 | 10 | 1,325 |
| 2004-10-07 | 263,000 | 266,000 | 262,000 | 266,000 | 15 | 1,330 |
| 2004-10-06 | 262,000 | 263,000 | 262,000 | 262,000 | 9 | 1,310 |
| 2004-10-05 | 261,000 | 262,000 | 260,000 | 262,000 | 14 | 1,310 |
| 2004-10-04 | 262,000 | 265,000 | 261,000 | 261,000 | 18 | 1,305 |
| 2004-10-01 | 267,000 | 267,000 | 263,000 | 264,000 | 15 | 1,320 |
| 2004-09-30 | 256,000 | 264,000 | 256,000 | 263,000 | 8 | 1,315 |
| 2004-09-29 | 257,000 | 257,000 | 256,000 | 256,000 | 5 | 1,280 |
| 2004-09-28 | 260,000 | 263,000 | 255,000 | 256,000 | 11 | 1,280 |
| 2004-09-27 | 260,000 | 261,000 | 260,000 | 261,000 | 3 | 1,305 |
| 2004-09-24 | 267,000 | 277,000 | 267,000 | 267,000 | 8 | 1,335 |
| 2004-09-22 | 280,000 | 280,000 | 266,000 | 267,000 | 6 | 1,335 |
| 2004-09-21 | 282,000 | 282,000 | 275,000 | 275,000 | 21 | 1,375 |
| 2004-09-17 | 275,000 | 280,000 | 273,000 | 280,000 | 4 | 1,400 |
| 2004-09-16 | 275,000 | 276,000 | 272,000 | 275,000 | 9 | 1,375 |
| 2004-09-15 | 275,000 | 275,000 | 275,000 | 275,000 | 7 | 1,375 |
| 2004-09-14 | 284,000 | 290,000 | 280,000 | 280,000 | 16 | 1,400 |
| 2004-09-13 | 283,000 | 285,000 | 283,000 | 284,000 | 5 | 1,420 |
| 2004-09-10 | 281,000 | 290,000 | 280,000 | 283,000 | 11 | 1,415 |
| 2004-09-09 | 297,000 | 297,000 | 290,000 | 297,000 | 5 | 1,485 |
| 2004-09-08 | 291,000 | 300,000 | 291,000 | 300,000 | 6 | 1,500 |
| 2004-09-06 | 288,000 | 302,000 | 288,000 | 302,000 | 5 | 1,510 |
| 2004-09-03 | 301,000 | 310,000 | 301,000 | 301,000 | 18 | 1,505 |
| 2004-09-02 | 299,000 | 302,000 | 294,000 | 302,000 | 32 | 1,510 |
| 2004-09-01 | 299,000 | 299,000 | 290,000 | 291,000 | 17 | 1,455 |
| 2004-08-31 | 310,000 | 314,000 | 290,000 | 304,000 | 41 | 1,520 |
| 2004-08-30 | 287,000 | 315,000 | 286,000 | 315,000 | 77 | 1,575 |
| 2004-08-27 | 275,000 | 275,000 | 275,000 | 275,000 | 8 | 1,375 |
| 2004-08-26 | 273,000 | 278,000 | 273,000 | 274,000 | 8 | 1,370 |
| 2004-08-25 | 276,000 | 279,000 | 275,000 | 275,000 | 4 | 1,375 |
| 2004-08-24 | 281,000 | 281,000 | 270,000 | 273,000 | 9 | 1,365 |
| 2004-08-23 | 280,000 | 280,000 | 273,000 | 273,000 | 7 | 1,365 |
| 2004-08-20 | 274,000 | 275,000 | 274,000 | 275,000 | 7 | 1,375 |
| 2004-08-19 | 273,000 | 273,000 | 273,000 | 273,000 | 2 | 1,365 |
| 2004-08-18 | 287,000 | 287,000 | 286,000 | 286,000 | 2 | 1,430 |
| 2004-08-17 | 272,000 | 287,000 | 270,000 | 287,000 | 16 | 1,435 |
| 2004-08-16 | 271,000 | 273,000 | 271,000 | 273,000 | 2 | 1,365 |
| 2004-08-13 | 270,000 | 279,000 | 270,000 | 279,000 | 9 | 1,395 |
| 2004-08-12 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 1,425 |
| 2004-08-11 | 298,000 | 298,000 | 280,000 | 290,000 | 12 | 1,450 |
| 2004-08-10 | 270,000 | 290,000 | 270,000 | 282,000 | 23 | 1,410 |
| 2004-08-09 | 267,000 | 270,000 | 260,000 | 270,000 | 13 | 1,350 |
| 2004-08-06 | 283,000 | 283,000 | 266,000 | 268,000 | 8 | 1,340 |
| 2004-08-05 | 264,000 | 283,000 | 260,000 | 283,000 | 14 | 1,415 |
| 2004-08-04 | 269,000 | 269,000 | 250,000 | 264,000 | 35 | 1,320 |
| 2004-08-03 | 275,000 | 275,000 | 271,000 | 271,000 | 18 | 1,355 |
| 2004-08-02 | 280,000 | 280,000 | 275,000 | 275,000 | 6 | 1,375 |
| 2004-07-30 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 1,400 |
| 2004-07-29 | 281,000 | 281,000 | 272,000 | 273,000 | 12 | 1,365 |
| 2004-07-28 | 273,000 | 280,000 | 273,000 | 280,000 | 12 | 1,400 |
| 2004-07-27 | 291,000 | 291,000 | 271,000 | 271,000 | 34 | 1,355 |
| 2004-07-26 | 300,000 | 303,000 | 291,000 | 298,000 | 18 | 1,490 |
| 2004-07-23 | 305,000 | 306,000 | 304,000 | 305,000 | 12 | 1,525 |
| 2004-07-22 | 305,000 | 305,000 | 302,000 | 302,000 | 15 | 1,510 |
| 2004-07-21 | 310,000 | 319,000 | 303,000 | 303,000 | 14 | 1,515 |
| 2004-07-20 | 315,000 | 316,000 | 310,000 | 310,000 | 24 | 1,550 |
| 2004-07-16 | 302,000 | 320,000 | 301,000 | 315,000 | 13 | 1,575 |
| 2004-07-15 | 311,000 | 312,000 | 300,000 | 306,000 | 20 | 1,530 |
| 2004-07-14 | 341,000 | 341,000 | 320,000 | 320,000 | 28 | 1,600 |
| 2004-07-13 | 350,000 | 350,000 | 343,000 | 343,000 | 19 | 1,715 |
| 2004-07-12 | 344,000 | 350,000 | 341,000 | 350,000 | 27 | 1,750 |
| 2004-07-09 | 350,000 | 350,000 | 341,000 | 345,000 | 55 | 1,725 |
| 2004-07-08 | 358,000 | 360,000 | 350,000 | 350,000 | 26 | 1,750 |
| 2004-07-07 | 340,000 | 358,000 | 330,000 | 350,000 | 104 | 1,750 |
| 2004-07-06 | 380,000 | 385,000 | 341,000 | 342,000 | 423 | 1,710 |
| 2004-07-05 | 330,000 | 335,000 | 328,000 | 335,000 | 177 | 1,675 |
| 2004-07-02 | 287,000 | 295,000 | 287,000 | 295,000 | 23 | 1,475 |
| 2004-07-01 | 297,000 | 299,000 | 295,000 | 295,000 | 25 | 1,475 |
| 2004-06-30 | 292,000 | 299,000 | 291,000 | 293,000 | 27 | 1,465 |
| 2004-06-29 | 294,000 | 298,000 | 291,000 | 291,000 | 9 | 1,455 |
| 2004-06-28 | 299,000 | 299,000 | 295,000 | 299,000 | 10 | 1,495 |
| 2004-06-25 | 285,000 | 297,000 | 285,000 | 297,000 | 4 | 1,485 |
| 2004-06-24 | 286,000 | 286,000 | 285,000 | 285,000 | 4 | 1,425 |
| 2004-06-23 | 300,000 | 300,000 | 281,000 | 281,000 | 8 | 1,405 |
| 2004-06-22 | 304,000 | 304,000 | 291,000 | 300,000 | 6 | 1,500 |
| 2004-06-21 | 300,000 | 304,000 | 294,000 | 294,000 | 25 | 1,470 |
| 2004-06-18 | 301,000 | 301,000 | 289,000 | 289,000 | 33 | 1,445 |
| 2004-06-17 | 296,000 | 299,000 | 290,000 | 296,000 | 20 | 1,480 |
| 2004-06-16 | 290,000 | 299,000 | 288,000 | 290,000 | 15 | 1,450 |
| 2004-06-15 | 296,000 | 296,000 | 296,000 | 296,000 | 1 | 1,480 |
| 2004-06-14 | 294,000 | 294,000 | 286,000 | 290,000 | 19 | 1,450 |
| 2004-06-11 | 300,000 | 300,000 | 294,000 | 294,000 | 12 | 1,470 |
| 2004-06-10 | 318,000 | 318,000 | 300,000 | 300,000 | 26 | 1,500 |
| 2004-06-09 | 312,000 | 320,000 | 305,000 | 314,000 | 77 | 1,570 |
| 2004-06-08 | 273,000 | 300,000 | 273,000 | 290,000 | 47 | 1,450 |
| 2004-06-07 | 261,000 | 267,000 | 261,000 | 267,000 | 9 | 1,335 |
| 2004-06-04 | 261,000 | 261,000 | 255,000 | 255,000 | 14 | 1,275 |
| 2004-06-03 | 265,000 | 268,000 | 263,000 | 263,000 | 8 | 1,315 |
| 2004-06-02 | 263,000 | 263,000 | 263,000 | 263,000 | 5 | 1,315 |
| 2004-06-01 | 266,000 | 270,000 | 266,000 | 268,000 | 4 | 1,340 |
| 2004-05-31 | 270,000 | 270,000 | 262,000 | 268,000 | 24 | 1,340 |
| 2004-05-28 | 271,000 | 271,000 | 268,000 | 270,000 | 36 | 1,350 |
| 2004-05-27 | 277,000 | 277,000 | 270,000 | 270,000 | 11 | 1,350 |
| 2004-05-26 | 278,000 | 278,000 | 271,000 | 271,000 | 4 | 1,355 |
| 2004-05-25 | 282,000 | 282,000 | 270,000 | 277,000 | 22 | 1,385 |
| 2004-05-24 | 286,000 | 286,000 | 281,000 | 281,000 | 5 | 1,405 |
| 2004-05-21 | 268,000 | 280,000 | 268,000 | 280,000 | 7 | 1,400 |
| 2004-05-20 | 273,000 | 276,000 | 273,000 | 276,000 | 4 | 1,380 |
| 2004-05-19 | 269,000 | 275,000 | 269,000 | 275,000 | 18 | 1,375 |
| 2004-05-18 | 225,000 | 257,000 | 225,000 | 257,000 | 30 | 1,285 |
| 2004-05-17 | 266,000 | 266,000 | 242,000 | 243,000 | 24 | 1,215 |
| 2004-05-14 | 290,000 | 297,000 | 266,000 | 266,000 | 28 | 1,330 |
| 2004-05-13 | 306,000 | 308,000 | 285,000 | 289,000 | 29 | 1,445 |
| 2004-05-12 | 302,000 | 310,000 | 302,000 | 305,000 | 14 | 1,525 |
| 2004-05-11 | 285,000 | 300,000 | 283,000 | 290,000 | 50 | 1,450 |
| 2004-05-10 | 348,000 | 348,000 | 291,000 | 298,000 | 93 | 1,490 |
| 2004-05-07 | 328,000 | 343,000 | 323,000 | 334,000 | 95 | 1,670 |
| 2004-05-06 | 306,000 | 325,000 | 306,000 | 320,000 | 34 | 1,600 |
| 2004-04-30 | 308,000 | 310,000 | 301,000 | 304,000 | 61 | 1,520 |
| 2004-04-28 | 312,000 | 312,000 | 305,000 | 310,000 | 21 | 1,550 |
| 2004-04-27 | 301,000 | 309,000 | 300,000 | 309,000 | 29 | 1,545 |
| 2004-04-26 | 316,000 | 318,000 | 305,000 | 310,000 | 24 | 1,550 |
| 2004-04-23 | 318,000 | 318,000 | 311,000 | 313,000 | 13 | 1,565 |
| 2004-04-22 | 319,000 | 323,000 | 303,000 | 307,000 | 61 | 1,535 |
| 2004-04-21 | 324,000 | 324,000 | 317,000 | 317,000 | 16 | 1,585 |
| 2004-04-20 | 323,000 | 325,000 | 318,000 | 325,000 | 16 | 1,625 |
| 2004-04-19 | 335,000 | 335,000 | 318,000 | 319,000 | 37 | 1,595 |
| 2004-04-16 | 330,000 | 330,000 | 321,000 | 327,000 | 31 | 1,635 |
| 2004-04-15 | 340,000 | 342,000 | 320,000 | 322,000 | 76 | 1,610 |
| 2004-04-14 | 348,000 | 348,000 | 333,000 | 339,000 | 46 | 1,695 |
| 2004-04-13 | 348,000 | 354,000 | 342,000 | 348,000 | 92 | 1,740 |
| 2004-04-12 | 317,000 | 338,000 | 317,000 | 338,000 | 34 | 1,690 |
| 2004-04-09 | 320,000 | 325,000 | 315,000 | 316,000 | 39 | 1,580 |
| 2004-04-08 | 310,000 | 340,000 | 310,000 | 340,000 | 74 | 1,700 |
| 2004-04-07 | 323,000 | 326,000 | 306,000 | 312,000 | 77 | 1,560 |
| 2004-04-06 | 357,000 | 357,000 | 323,000 | 326,000 | 70 | 1,630 |
| 2004-04-05 | 350,000 | 360,000 | 349,000 | 356,000 | 70 | 1,780 |
| 2004-04-02 | 330,000 | 350,000 | 323,000 | 349,000 | 146 | 1,745 |
| 2004-04-01 | 350,000 | 350,000 | 321,000 | 321,000 | 133 | 1,605 |
| 2004-03-31 | 273,000 | 310,000 | 273,000 | 310,000 | 87 | 1,550 |
| 2004-03-30 | 266,000 | 271,000 | 263,000 | 270,000 | 48 | 1,350 |
| 2004-03-29 | 265,000 | 265,000 | 260,000 | 265,000 | 15 | 1,325 |
| 2004-03-26 | 259,000 | 264,000 | 258,000 | 260,000 | 15 | 1,300 |
| 2004-03-25 | 265,000 | 266,000 | 257,000 | 257,000 | 10 | 1,285 |
| 2004-03-24 | 259,000 | 260,000 | 250,000 | 260,000 | 28 | 1,300 |
| 2004-03-23 | 263,000 | 263,000 | 247,000 | 247,000 | 14 | 1,235 |
| 2004-03-22 | 261,000 | 265,000 | 260,000 | 260,000 | 17 | 1,300 |
| 2004-03-19 | 263,000 | 265,000 | 260,000 | 263,000 | 36 | 1,315 |
| 2004-03-18 | 270,000 | 271,000 | 260,000 | 263,000 | 67 | 1,315 |
| 2004-03-17 | 255,000 | 274,000 | 255,000 | 256,000 | 109 | 1,280 |
| 2004-03-16 | 236,000 | 254,000 | 236,000 | 247,000 | 44 | 1,235 |
| 2004-03-15 | 235,000 | 240,000 | 235,000 | 238,000 | 35 | 1,190 |
| 2004-03-12 | 238,000 | 238,000 | 231,000 | 234,000 | 12 | 1,170 |
| 2004-03-11 | 236,000 | 237,000 | 232,000 | 237,000 | 17 | 1,185 |
| 2004-03-10 | 231,000 | 234,000 | 230,000 | 232,000 | 16 | 1,160 |
| 2004-03-09 | 240,000 | 240,000 | 230,000 | 235,000 | 16 | 1,175 |
| 2004-03-08 | 244,000 | 244,000 | 238,000 | 240,000 | 16 | 1,200 |
| 2004-03-05 | 235,000 | 240,000 | 230,000 | 235,000 | 29 | 1,175 |
| 2004-03-04 | 230,000 | 236,000 | 226,000 | 233,000 | 29 | 1,165 |
| 2004-03-03 | 231,000 | 232,000 | 228,000 | 230,000 | 28 | 1,150 |
| 2004-03-02 | 248,000 | 248,000 | 225,000 | 236,000 | 39 | 1,180 |
| 2004-03-01 | 245,000 | 248,000 | 242,000 | 246,000 | 10 | 1,230 |
| 2004-02-27 | 249,000 | 249,000 | 241,000 | 247,000 | 17 | 1,235 |
| 2004-02-26 | 240,000 | 245,000 | 240,000 | 245,000 | 4 | 1,225 |
| 2004-02-25 | 245,000 | 251,000 | 240,000 | 241,000 | 23 | 1,205 |
| 2004-02-24 | 253,000 | 257,000 | 250,000 | 253,000 | 56 | 1,265 |
| 2004-02-23 | 258,000 | 258,000 | 243,000 | 245,000 | 31 | 1,225 |
| 2004-02-20 | 230,000 | 230,000 | 223,000 | 230,000 | 6 | 1,150 |
| 2004-02-19 | 231,000 | 235,000 | 230,000 | 230,000 | 7 | 1,150 |
| 2004-02-18 | 240,000 | 240,000 | 230,000 | 230,000 | 18 | 1,150 |
| 2004-02-17 | 229,000 | 241,000 | 229,000 | 241,000 | 14 | 1,205 |
| 2004-02-16 | 238,000 | 244,000 | 235,000 | 237,000 | 27 | 1,185 |
| 2004-02-13 | 221,000 | 226,000 | 215,000 | 226,000 | 18 | 1,130 |
| 2004-02-12 | 216,000 | 219,000 | 216,000 | 217,000 | 3 | 1,085 |
| 2004-02-10 | 219,000 | 219,000 | 219,000 | 219,000 | 2 | 1,095 |
| 2004-02-09 | 221,000 | 223,000 | 216,000 | 216,000 | 10 | 1,080 |
| 2004-02-06 | 216,000 | 220,000 | 212,000 | 218,000 | 8 | 1,090 |
| 2004-02-05 | 219,000 | 220,000 | 215,000 | 220,000 | 6 | 1,100 |
| 2004-02-03 | 234,000 | 235,000 | 227,000 | 229,000 | 13 | 1,145 |
| 2004-02-02 | 229,000 | 239,000 | 229,000 | 239,000 | 15 | 1,195 |
| 2004-01-30 | 217,000 | 221,000 | 217,000 | 221,000 | 5 | 1,105 |
| 2004-01-29 | 231,000 | 231,000 | 223,000 | 223,000 | 17 | 1,115 |
| 2004-01-28 | 243,000 | 243,000 | 230,000 | 233,000 | 10 | 1,165 |
| 2004-01-27 | 244,000 | 245,000 | 244,000 | 244,000 | 4 | 1,220 |
| 2004-01-26 | 249,000 | 249,000 | 245,000 | 245,000 | 4 | 1,225 |
| 2004-01-23 | 247,000 | 247,000 | 245,000 | 245,000 | 17 | 1,225 |
| 2004-01-22 | 252,000 | 252,000 | 248,000 | 248,000 | 18 | 1,240 |
| 2004-01-21 | 260,000 | 260,000 | 241,000 | 241,000 | 41 | 1,205 |
| 2004-01-20 | 240,000 | 255,000 | 240,000 | 254,000 | 72 | 1,270 |
| 2004-01-19 | 238,000 | 238,000 | 233,000 | 238,000 | 31 | 1,190 |
| 2004-01-16 | 234,000 | 235,000 | 233,000 | 233,000 | 9 | 1,165 |
| 2004-01-15 | 238,000 | 238,000 | 231,000 | 231,000 | 18 | 1,155 |
| 2004-01-14 | 235,000 | 235,000 | 232,000 | 234,000 | 8 | 1,170 |
| 2004-01-13 | 240,000 | 243,000 | 232,000 | 232,000 | 32 | 1,160 |
| 2004-01-09 | 236,000 | 240,000 | 231,000 | 240,000 | 46 | 1,200 |
| 2004-01-08 | 214,000 | 228,000 | 205,000 | 226,000 | 77 | 1,130 |
| 2004-01-07 | 205,000 | 210,000 | 201,000 | 210,000 | 19 | 1,050 |
| 2004-01-06 | 213,000 | 213,000 | 201,000 | 202,000 | 46 | 1,010 |
| 2004-01-05 | 217,000 | 217,000 | 202,000 | 209,000 | 18 | 1,045 |
分割・併合履歴 ： [2012-09-26]1株→100株 [2010-03-29]1株→2株 [2001-12-25]1株→3株
