2667 (株)イメージ ワン 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 | 225,000 | 234,000 | 225,000 | 230,000 | 22 | 1,150 |
| 2004-12-29 | 220,000 | 227,000 | 220,000 | 224,000 | 11 | 1,120 |
| 2004-12-28 | 224,000 | 224,000 | 220,000 | 220,000 | 20 | 1,100 |
| 2004-12-27 | 220,000 | 220,000 | 212,000 | 220,000 | 40 | 1,100 |
| 2004-12-24 | 220,000 | 221,000 | 216,000 | 220,000 | 27 | 1,100 |
| 2004-12-22 | 215,000 | 239,000 | 212,000 | 217,000 | 113 | 1,085 |
| 2004-12-21 | 210,000 | 213,000 | 206,000 | 210,000 | 52 | 1,050 |
| 2004-12-20 | 204,000 | 207,000 | 204,000 | 206,000 | 30 | 1,030 |
| 2004-12-17 | 204,000 | 206,000 | 198,000 | 202,000 | 30 | 1,010 |
| 2004-12-16 | 202,000 | 202,000 | 200,000 | 202,000 | 20 | 1,010 |
| 2004-12-15 | 195,000 | 202,000 | 195,000 | 202,000 | 71 | 1,010 |
| 2004-12-14 | 205,000 | 205,000 | 193,000 | 195,000 | 12 | 975 |
| 2004-12-13 | 204,000 | 204,000 | 200,000 | 200,000 | 4 | 1,000 |
| 2004-12-09 | 202,000 | 202,000 | 200,000 | 200,000 | 8 | 1,000 |
| 2004-12-08 | 203,000 | 208,000 | 203,000 | 203,000 | 11 | 1,015 |
| 2004-12-07 | 207,000 | 207,000 | 203,000 | 203,000 | 4 | 1,015 |
| 2004-12-06 | 210,000 | 210,000 | 203,000 | 207,000 | 11 | 1,035 |
| 2004-12-03 | 203,000 | 205,000 | 202,000 | 205,000 | 9 | 1,025 |
| 2004-12-02 | 208,000 | 210,000 | 197,000 | 199,000 | 19 | 995 |
| 2004-12-01 | 201,000 | 202,000 | 191,000 | 200,000 | 12 | 1,000 |
| 2004-11-30 | 205,000 | 210,000 | 203,000 | 204,000 | 10 | 1,020 |
| 2004-11-29 | 202,000 | 210,000 | 202,000 | 210,000 | 9 | 1,050 |
| 2004-11-26 | 206,000 | 206,000 | 201,000 | 202,000 | 10 | 1,010 |
| 2004-11-25 | 201,000 | 205,000 | 199,000 | 200,000 | 11 | 1,000 |
| 2004-11-24 | 199,000 | 201,000 | 192,000 | 201,000 | 23 | 1,005 |
| 2004-11-22 | 210,000 | 210,000 | 202,000 | 202,000 | 4 | 1,010 |
| 2004-11-19 | 215,000 | 215,000 | 205,000 | 205,000 | 9 | 1,025 |
| 2004-11-18 | 225,000 | 225,000 | 215,000 | 220,000 | 8 | 1,100 |
| 2004-11-17 | 218,000 | 220,000 | 218,000 | 220,000 | 6 | 1,100 |
| 2004-11-16 | 228,000 | 228,000 | 218,000 | 218,000 | 11 | 1,090 |
| 2004-11-15 | 230,000 | 230,000 | 217,000 | 217,000 | 16 | 1,085 |
| 2004-11-12 | 200,000 | 214,000 | 200,000 | 214,000 | 36 | 1,070 |
| 2004-11-11 | 203,000 | 203,000 | 198,000 | 198,000 | 10 | 990 |
| 2004-11-10 | 192,000 | 200,000 | 192,000 | 200,000 | 14 | 1,000 |
| 2004-11-09 | 189,000 | 193,000 | 188,000 | 192,000 | 6 | 960 |
| 2004-11-08 | 192,000 | 192,000 | 190,000 | 190,000 | 5 | 950 |
| 2004-11-05 | 208,000 | 208,000 | 201,000 | 201,000 | 11 | 1,005 |
| 2004-11-04 | 208,000 | 208,000 | 208,000 | 208,000 | 9 | 1,040 |
| 2004-11-02 | 208,000 | 208,000 | 200,000 | 208,000 | 10 | 1,040 |
| 2004-11-01 | 200,000 | 205,000 | 200,000 | 200,000 | 10 | 1,000 |
| 2004-10-29 | 200,000 | 210,000 | 200,000 | 201,000 | 11 | 1,005 |
| 2004-10-28 | 193,000 | 199,000 | 193,000 | 199,000 | 14 | 995 |
| 2004-10-27 | 191,000 | 193,000 | 190,000 | 193,000 | 19 | 965 |
| 2004-10-26 | 192,000 | 203,000 | 188,000 | 188,000 | 15 | 940 |
| 2004-10-25 | 185,000 | 206,000 | 181,000 | 206,000 | 16 | 1,030 |
| 2004-10-22 | 211,000 | 211,000 | 206,000 | 206,000 | 8 | 1,030 |
| 2004-10-21 | 212,000 | 212,000 | 205,000 | 205,000 | 10 | 1,025 |
| 2004-10-20 | 212,000 | 212,000 | 212,000 | 212,000 | 6 | 1,060 |
| 2004-10-19 | 210,000 | 210,000 | 208,000 | 208,000 | 3 | 1,040 |
| 2004-10-18 | 215,000 | 215,000 | 210,000 | 210,000 | 4 | 1,050 |
| 2004-10-15 | 220,000 | 220,000 | 215,000 | 220,000 | 8 | 1,100 |
| 2004-10-14 | 220,000 | 220,000 | 215,000 | 215,000 | 5 | 1,075 |
| 2004-10-13 | 224,000 | 224,000 | 220,000 | 220,000 | 10 | 1,100 |
| 2004-10-12 | 225,000 | 225,000 | 219,000 | 220,000 | 6 | 1,100 |
| 2004-10-08 | 221,000 | 222,000 | 221,000 | 221,000 | 6 | 1,105 |
| 2004-10-07 | 235,000 | 235,000 | 230,000 | 230,000 | 9 | 1,150 |
| 2004-10-06 | 235,000 | 236,000 | 231,000 | 235,000 | 10 | 1,175 |
| 2004-10-05 | 235,000 | 235,000 | 230,000 | 230,000 | 15 | 1,150 |
| 2004-10-04 | 228,000 | 230,000 | 226,000 | 230,000 | 16 | 1,150 |
| 2004-10-01 | 227,000 | 227,000 | 225,000 | 225,000 | 3 | 1,125 |
| 2004-09-30 | 210,000 | 224,000 | 210,000 | 224,000 | 15 | 1,120 |
| 2004-09-29 | 211,000 | 211,000 | 210,000 | 210,000 | 5 | 1,050 |
| 2004-09-28 | 224,000 | 224,000 | 210,000 | 210,000 | 7 | 1,050 |
| 2004-09-27 | 218,000 | 218,000 | 217,000 | 217,000 | 3 | 1,085 |
| 2004-09-24 | 226,000 | 226,000 | 220,000 | 220,000 | 13 | 1,100 |
| 2004-09-22 | 218,000 | 230,000 | 218,000 | 230,000 | 6 | 1,150 |
| 2004-09-21 | 243,000 | 243,000 | 224,000 | 224,000 | 9 | 1,120 |
| 2004-09-17 | 227,000 | 229,000 | 215,000 | 215,000 | 20 | 1,075 |
| 2004-09-16 | 237,000 | 237,000 | 226,000 | 226,000 | 26 | 1,130 |
| 2004-09-15 | 242,000 | 242,000 | 237,000 | 237,000 | 24 | 1,185 |
| 2004-09-14 | 241,000 | 242,000 | 240,000 | 240,000 | 22 | 1,200 |
| 2004-09-13 | 245,000 | 245,000 | 244,000 | 244,000 | 16 | 1,220 |
| 2004-09-10 | 247,000 | 249,000 | 247,000 | 247,000 | 15 | 1,235 |
| 2004-09-09 | 247,000 | 251,000 | 247,000 | 250,000 | 15 | 1,250 |
| 2004-09-08 | 252,000 | 256,000 | 245,000 | 255,000 | 29 | 1,275 |
| 2004-09-07 | 254,000 | 256,000 | 245,000 | 250,000 | 59 | 1,250 |
| 2004-09-06 | 250,000 | 281,000 | 250,000 | 264,000 | 317 | 1,320 |
| 2004-09-03 | 244,000 | 245,000 | 239,000 | 241,000 | 75 | 1,205 |
| 2004-09-02 | 248,000 | 249,000 | 237,000 | 240,000 | 52 | 1,200 |
| 2004-09-01 | 231,000 | 232,000 | 231,000 | 231,000 | 17 | 1,155 |
| 2004-08-31 | 231,000 | 231,000 | 227,000 | 231,000 | 12 | 1,155 |
| 2004-08-30 | 236,000 | 236,000 | 231,000 | 231,000 | 24 | 1,155 |
| 2004-08-27 | 240,000 | 240,000 | 229,000 | 231,000 | 21 | 1,155 |
| 2004-08-26 | 235,000 | 235,000 | 223,000 | 235,000 | 41 | 1,175 |
| 2004-08-25 | 223,000 | 225,000 | 216,000 | 218,000 | 35 | 1,090 |
| 2004-08-24 | 220,000 | 227,000 | 216,000 | 216,000 | 18 | 1,080 |
| 2004-08-23 | 235,000 | 235,000 | 225,000 | 225,000 | 10 | 1,125 |
| 2004-08-20 | 223,000 | 227,000 | 223,000 | 225,000 | 14 | 1,125 |
| 2004-08-19 | 227,000 | 232,000 | 227,000 | 232,000 | 2 | 1,160 |
| 2004-08-18 | 223,000 | 227,000 | 223,000 | 227,000 | 14 | 1,135 |
| 2004-08-17 | 229,000 | 235,000 | 227,000 | 227,000 | 14 | 1,135 |
| 2004-08-16 | 238,000 | 238,000 | 228,000 | 228,000 | 2 | 1,140 |
| 2004-08-13 | 225,000 | 238,000 | 225,000 | 238,000 | 20 | 1,190 |
| 2004-08-12 | 241,000 | 241,000 | 240,000 | 240,000 | 11 | 1,200 |
| 2004-08-11 | 248,000 | 249,000 | 241,000 | 241,000 | 17 | 1,205 |
| 2004-08-10 | 237,000 | 250,000 | 231,000 | 238,000 | 29 | 1,190 |
| 2004-08-09 | 226,000 | 237,000 | 226,000 | 237,000 | 8 | 1,185 |
| 2004-08-06 | 223,000 | 239,000 | 223,000 | 239,000 | 37 | 1,195 |
| 2004-08-05 | 218,000 | 250,000 | 213,000 | 250,000 | 50 | 1,250 |
| 2004-08-04 | 217,000 | 217,000 | 200,000 | 210,000 | 26 | 1,050 |
| 2004-08-03 | 225,000 | 225,000 | 211,000 | 217,000 | 11 | 1,085 |
| 2004-08-02 | 234,000 | 234,000 | 221,000 | 225,000 | 14 | 1,125 |
| 2004-07-30 | 227,000 | 234,000 | 220,000 | 234,000 | 25 | 1,170 |
| 2004-07-29 | 241,000 | 241,000 | 225,000 | 227,000 | 28 | 1,135 |
| 2004-07-28 | 250,000 | 250,000 | 241,000 | 242,000 | 23 | 1,210 |
| 2004-07-27 | 251,000 | 255,000 | 225,000 | 240,000 | 78 | 1,200 |
| 2004-07-26 | 266,000 | 270,000 | 246,000 | 255,000 | 76 | 1,275 |
| 2004-07-23 | 290,000 | 294,000 | 270,000 | 286,000 | 47 | 1,430 |
| 2004-07-22 | 290,000 | 290,000 | 275,000 | 280,000 | 43 | 1,400 |
| 2004-07-21 | 294,000 | 295,000 | 294,000 | 295,000 | 2 | 1,475 |
| 2004-07-20 | 300,000 | 300,000 | 292,000 | 293,000 | 15 | 1,465 |
| 2004-07-16 | 303,000 | 311,000 | 303,000 | 308,000 | 14 | 1,540 |
| 2004-07-15 | 316,000 | 316,000 | 310,000 | 310,000 | 6 | 1,550 |
| 2004-07-14 | 339,000 | 339,000 | 315,000 | 320,000 | 13 | 1,600 |
| 2004-07-13 | 350,000 | 350,000 | 340,000 | 340,000 | 8 | 1,700 |
| 2004-07-12 | 345,000 | 345,000 | 335,000 | 340,000 | 6 | 1,700 |
| 2004-07-09 | 335,000 | 341,000 | 335,000 | 335,000 | 11 | 1,675 |
| 2004-07-08 | 340,000 | 340,000 | 318,000 | 330,000 | 15 | 1,650 |
| 2004-07-07 | 321,000 | 321,000 | 317,000 | 320,000 | 23 | 1,600 |
| 2004-07-06 | 349,000 | 355,000 | 325,000 | 325,000 | 41 | 1,625 |
| 2004-07-05 | 356,000 | 360,000 | 355,000 | 355,000 | 25 | 1,775 |
| 2004-07-02 | 358,000 | 358,000 | 355,000 | 356,000 | 18 | 1,780 |
| 2004-07-01 | 350,000 | 366,000 | 350,000 | 358,000 | 35 | 1,790 |
| 2004-06-30 | 369,000 | 369,000 | 352,000 | 352,000 | 19 | 1,760 |
| 2004-06-29 | 369,000 | 370,000 | 360,000 | 361,000 | 52 | 1,805 |
| 2004-06-28 | 355,000 | 375,000 | 350,000 | 370,000 | 134 | 1,850 |
| 2004-06-25 | 330,000 | 330,000 | 325,000 | 325,000 | 8 | 1,625 |
| 2004-06-24 | 342,000 | 342,000 | 325,000 | 325,000 | 33 | 1,625 |
| 2004-06-23 | 311,000 | 329,000 | 310,000 | 316,000 | 16 | 1,580 |
| 2004-06-22 | 325,000 | 325,000 | 310,000 | 312,000 | 21 | 1,560 |
| 2004-06-21 | 348,000 | 348,000 | 330,000 | 330,000 | 19 | 1,650 |
| 2004-06-18 | 350,000 | 350,000 | 330,000 | 332,000 | 44 | 1,660 |
| 2004-06-17 | 330,000 | 350,000 | 322,000 | 350,000 | 74 | 1,750 |
| 2004-06-16 | 313,000 | 320,000 | 312,000 | 315,000 | 44 | 1,575 |
| 2004-06-15 | 295,000 | 300,000 | 291,000 | 300,000 | 27 | 1,500 |
| 2004-06-14 | 290,000 | 298,000 | 290,000 | 298,000 | 11 | 1,490 |
| 2004-06-11 | 290,000 | 294,000 | 290,000 | 294,000 | 9 | 1,470 |
| 2004-06-10 | 294,000 | 294,000 | 289,000 | 290,000 | 14 | 1,450 |
| 2004-06-09 | 291,000 | 295,000 | 290,000 | 290,000 | 13 | 1,450 |
| 2004-06-08 | 292,000 | 295,000 | 289,000 | 295,000 | 8 | 1,475 |
| 2004-06-07 | 306,000 | 306,000 | 292,000 | 294,000 | 14 | 1,470 |
| 2004-06-04 | 299,000 | 308,000 | 291,000 | 307,000 | 31 | 1,535 |
| 2004-06-03 | 290,000 | 306,000 | 290,000 | 298,000 | 33 | 1,490 |
| 2004-06-02 | 290,000 | 290,000 | 281,000 | 290,000 | 23 | 1,450 |
| 2004-06-01 | 289,000 | 290,000 | 280,000 | 290,000 | 19 | 1,450 |
| 2004-05-31 | 299,000 | 299,000 | 285,000 | 289,000 | 19 | 1,445 |
| 2004-05-28 | 312,000 | 312,000 | 299,000 | 299,000 | 30 | 1,495 |
| 2004-05-27 | 320,000 | 330,000 | 302,000 | 302,000 | 89 | 1,510 |
| 2004-05-26 | 350,000 | 369,000 | 310,000 | 315,000 | 156 | 1,575 |
| 2004-05-25 | 725,000 | 728,000 | 700,000 | 718,000 | 164 | 1,795 |
| 2004-05-24 | 660,000 | 710,000 | 656,000 | 700,000 | 93 | 1,750 |
| 2004-05-21 | 670,000 | 670,000 | 641,000 | 650,000 | 24 | 1,625 |
| 2004-05-20 | 681,000 | 691,000 | 630,000 | 640,000 | 50 | 1,600 |
| 2004-05-19 | 600,000 | 670,000 | 600,000 | 670,000 | 84 | 1,675 |
| 2004-05-18 | 491,000 | 580,000 | 491,000 | 570,000 | 40 | 1,425 |
| 2004-05-17 | 627,000 | 627,000 | 531,000 | 531,000 | 60 | 1,327.50 |
| 2004-05-14 | 678,000 | 700,000 | 631,000 | 631,000 | 36 | 1,577.50 |
| 2004-05-13 | 700,000 | 700,000 | 670,000 | 678,000 | 18 | 1,695 |
| 2004-05-12 | 666,000 | 720,000 | 666,000 | 713,000 | 42 | 1,782.50 |
| 2004-05-11 | 618,000 | 689,000 | 618,000 | 630,000 | 57 | 1,575 |
| 2004-05-10 | 795,000 | 795,000 | 718,000 | 718,000 | 83 | 1,795 |
| 2004-05-07 | 850,000 | 861,000 | 811,000 | 818,000 | 68 | 2,045 |
| 2004-05-06 | 836,000 | 875,000 | 826,000 | 850,000 | 107 | 2,125 |
| 2004-04-30 | 759,000 | 814,000 | 733,000 | 800,000 | 189 | 2,000 |
| 2004-04-28 | 755,000 | 775,000 | 743,000 | 753,000 | 181 | 1,882.50 |
| 2004-04-27 | 765,000 | 775,000 | 755,000 | 775,000 | 378 | 1,937.50 |
| 2004-04-23 | 585,000 | 589,000 | 555,000 | 565,000 | 32 | 1,412.50 |
| 2004-04-22 | 581,000 | 599,000 | 579,000 | 579,000 | 18 | 1,447.50 |
| 2004-04-21 | 579,000 | 580,000 | 565,000 | 580,000 | 21 | 1,450 |
| 2004-04-20 | 578,000 | 609,000 | 546,000 | 590,000 | 34 | 1,475 |
| 2004-04-19 | 612,000 | 621,000 | 530,000 | 580,000 | 60 | 1,450 |
| 2004-04-16 | 600,000 | 620,000 | 600,000 | 610,000 | 71 | 1,525 |
| 2004-04-15 | 662,000 | 662,000 | 572,000 | 582,000 | 191 | 1,455 |
| 2004-04-14 | 719,000 | 730,000 | 662,000 | 672,000 | 151 | 1,680 |
| 2004-04-13 | 700,000 | 731,000 | 670,000 | 731,000 | 145 | 1,827.50 |
| 2004-04-12 | 571,000 | 640,000 | 571,000 | 621,000 | 106 | 1,552.50 |
| 2004-04-09 | 551,000 | 615,000 | 520,000 | 555,000 | 136 | 1,387.50 |
| 2004-04-08 | 510,000 | 541,000 | 505,000 | 541,000 | 132 | 1,352.50 |
| 2004-04-07 | 446,000 | 491,000 | 445,000 | 491,000 | 71 | 1,227.50 |
| 2004-04-06 | 470,000 | 470,000 | 438,000 | 440,000 | 74 | 1,100 |
| 2004-04-05 | 424,000 | 464,000 | 424,000 | 464,000 | 61 | 1,160 |
| 2004-04-02 | 407,000 | 424,000 | 407,000 | 420,000 | 37 | 1,050 |
| 2004-04-01 | 405,000 | 410,000 | 402,000 | 410,000 | 27 | 1,025 |
| 2004-03-31 | 430,000 | 430,000 | 406,000 | 420,000 | 38 | 1,050 |
| 2004-03-30 | 430,000 | 440,000 | 420,000 | 430,000 | 23 | 1,075 |
| 2004-03-29 | 438,000 | 438,000 | 420,000 | 423,000 | 44 | 1,057.50 |
| 2004-03-26 | 421,000 | 444,000 | 401,000 | 441,000 | 74 | 1,102.50 |
| 2004-03-25 | 353,000 | 396,000 | 350,000 | 396,000 | 59 | 990 |
| 2004-03-24 | 350,000 | 352,000 | 342,000 | 346,000 | 34 | 865 |
| 2004-03-23 | 335,000 | 345,000 | 330,000 | 341,000 | 12 | 852.50 |
| 2004-03-22 | 349,000 | 349,000 | 333,000 | 340,000 | 6 | 850 |
| 2004-03-19 | 340,000 | 340,000 | 330,000 | 330,000 | 11 | 825 |
| 2004-03-18 | 349,000 | 350,000 | 341,000 | 341,000 | 19 | 852.50 |
| 2004-03-17 | 350,000 | 353,000 | 347,000 | 349,000 | 16 | 872.50 |
| 2004-03-16 | 350,000 | 351,000 | 348,000 | 350,000 | 24 | 875 |
| 2004-03-15 | 340,000 | 351,000 | 331,000 | 348,000 | 15 | 870 |
| 2004-03-12 | 330,000 | 341,000 | 320,000 | 326,000 | 19 | 815 |
| 2004-03-11 | 335,000 | 336,000 | 330,000 | 335,000 | 19 | 837.50 |
| 2004-03-10 | 333,000 | 335,000 | 327,000 | 335,000 | 16 | 837.50 |
| 2004-03-09 | 350,000 | 350,000 | 332,000 | 333,000 | 28 | 832.50 |
| 2004-03-08 | 354,000 | 354,000 | 335,000 | 350,000 | 31 | 875 |
| 2004-03-05 | 355,000 | 359,000 | 348,000 | 350,000 | 14 | 875 |
| 2004-03-04 | 360,000 | 361,000 | 348,000 | 355,000 | 26 | 887.50 |
| 2004-03-03 | 349,000 | 360,000 | 349,000 | 359,000 | 19 | 897.50 |
| 2004-03-02 | 360,000 | 360,000 | 330,000 | 350,000 | 75 | 875 |
| 2004-03-01 | 320,000 | 360,000 | 320,000 | 360,000 | 65 | 900 |
| 2004-02-27 | 300,000 | 330,000 | 300,000 | 320,000 | 52 | 800 |
| 2004-02-26 | 293,000 | 298,000 | 286,000 | 298,000 | 10 | 745 |
| 2004-02-25 | 305,000 | 305,000 | 300,000 | 300,000 | 9 | 750 |
| 2004-02-24 | 295,000 | 308,000 | 295,000 | 308,000 | 33 | 770 |
| 2004-02-23 | 280,000 | 285,000 | 280,000 | 285,000 | 21 | 712.50 |
| 2004-02-20 | 280,000 | 290,000 | 278,000 | 278,000 | 32 | 695 |
| 2004-02-19 | 316,000 | 316,000 | 290,000 | 298,000 | 55 | 745 |
| 2004-02-18 | 315,000 | 325,000 | 303,000 | 315,000 | 166 | 787.50 |
| 2004-02-17 | 350,000 | 350,000 | 350,000 | 350,000 | 270 | 875 |
| 2004-02-13 | 260,000 | 264,000 | 255,000 | 260,000 | 16 | 650 |
| 2004-02-12 | 265,000 | 265,000 | 252,000 | 252,000 | 6 | 630 |
| 2004-02-10 | 261,000 | 261,000 | 245,000 | 245,000 | 13 | 612.50 |
| 2004-02-09 | 267,000 | 268,000 | 261,000 | 261,000 | 20 | 652.50 |
| 2004-02-06 | 261,000 | 267,000 | 261,000 | 265,000 | 16 | 662.50 |
| 2004-02-05 | 267,000 | 267,000 | 261,000 | 261,000 | 8 | 652.50 |
| 2004-02-04 | 261,000 | 270,000 | 261,000 | 266,000 | 47 | 665 |
| 2004-02-03 | 245,000 | 252,000 | 240,000 | 250,000 | 34 | 625 |
| 2004-02-02 | 235,000 | 245,000 | 235,000 | 245,000 | 18 | 612.50 |
| 2004-01-30 | 238,000 | 238,000 | 230,000 | 230,000 | 15 | 575 |
| 2004-01-29 | 231,000 | 231,000 | 225,000 | 225,000 | 11 | 562.50 |
| 2004-01-28 | 237,000 | 240,000 | 233,000 | 233,000 | 9 | 582.50 |
| 2004-01-27 | 231,000 | 232,000 | 230,000 | 230,000 | 22 | 575 |
| 2004-01-26 | 225,000 | 227,000 | 225,000 | 227,000 | 54 | 567.50 |
| 2004-01-23 | 265,000 | 269,000 | 260,000 | 265,000 | 49 | 662.50 |
| 2004-01-22 | 250,000 | 260,000 | 250,000 | 260,000 | 24 | 650 |
| 2004-01-21 | 243,000 | 254,000 | 242,000 | 250,000 | 5 | 625 |
| 2004-01-20 | 260,000 | 260,000 | 242,000 | 242,000 | 8 | 605 |
| 2004-01-19 | 256,000 | 256,000 | 241,000 | 241,000 | 22 | 602.50 |
| 2004-01-16 | 250,000 | 257,000 | 247,000 | 255,000 | 21 | 637.50 |
| 2004-01-15 | 253,000 | 264,000 | 251,000 | 262,000 | 29 | 655 |
| 2004-01-14 | 245,000 | 250,000 | 240,000 | 250,000 | 20 | 625 |
| 2004-01-13 | 239,000 | 245,000 | 237,000 | 245,000 | 14 | 612.50 |
| 2004-01-09 | 238,000 | 238,000 | 233,000 | 233,000 | 3 | 582.50 |
| 2004-01-08 | 235,000 | 240,000 | 235,000 | 240,000 | 7 | 600 |
| 2004-01-07 | 240,000 | 240,000 | 235,000 | 235,000 | 6 | 587.50 |
| 2004-01-06 | 232,000 | 241,000 | 231,000 | 233,000 | 19 | 582.50 |
| 2004-01-05 | 222,000 | 225,000 | 221,000 | 225,000 | 8 | 562.50 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-05-26]1株→2株 [2004-05-26]1株→2株 [2001-03-27]1株→1.5株
