2681 (株)ゲオホールディングス 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 | 270,000 | 274,000 | 270,000 | 273,000 | 341 | 1,365 |
| 2004-12-29 | 270,000 | 272,000 | 268,000 | 269,000 | 536 | 1,345 |
| 2004-12-28 | 264,000 | 268,000 | 264,000 | 267,000 | 602 | 1,335 |
| 2004-12-27 | 265,000 | 267,000 | 263,000 | 263,000 | 809 | 1,315 |
| 2004-12-24 | 265,000 | 266,000 | 264,000 | 265,000 | 565 | 1,325 |
| 2004-12-22 | 265,000 | 266,000 | 264,000 | 265,000 | 360 | 1,325 |
| 2004-12-21 | 261,000 | 264,000 | 261,000 | 264,000 | 520 | 1,320 |
| 2004-12-20 | 263,000 | 264,000 | 261,000 | 262,000 | 635 | 1,310 |
| 2004-12-17 | 263,000 | 267,000 | 263,000 | 265,000 | 1,264 | 1,325 |
| 2004-12-16 | 267,000 | 269,000 | 263,000 | 266,000 | 542 | 1,330 |
| 2004-12-15 | 267,000 | 272,000 | 267,000 | 269,000 | 375 | 1,345 |
| 2004-12-14 | 267,000 | 270,000 | 267,000 | 269,000 | 352 | 1,345 |
| 2004-12-13 | 274,000 | 274,000 | 269,000 | 269,000 | 296 | 1,345 |
| 2004-12-10 | 278,000 | 278,000 | 275,000 | 275,000 | 557 | 1,375 |
| 2004-12-09 | 277,000 | 280,000 | 277,000 | 279,000 | 446 | 1,395 |
| 2004-12-08 | 277,000 | 282,000 | 274,000 | 281,000 | 520 | 1,405 |
| 2004-12-07 | 281,000 | 282,000 | 279,000 | 282,000 | 467 | 1,410 |
| 2004-12-06 | 283,000 | 283,000 | 279,000 | 280,000 | 472 | 1,400 |
| 2004-12-03 | 281,000 | 282,000 | 279,000 | 281,000 | 505 | 1,405 |
| 2004-12-02 | 277,000 | 282,000 | 275,000 | 279,000 | 1,612 | 1,395 |
| 2004-12-01 | 267,000 | 278,000 | 266,000 | 274,000 | 1,243 | 1,370 |
| 2004-11-30 | 268,000 | 271,000 | 267,000 | 269,000 | 487 | 1,345 |
| 2004-11-29 | 266,000 | 271,000 | 266,000 | 269,000 | 391 | 1,345 |
| 2004-11-26 | 273,000 | 273,000 | 264,000 | 267,000 | 402 | 1,335 |
| 2004-11-25 | 272,000 | 274,000 | 267,000 | 273,000 | 607 | 1,365 |
| 2004-11-24 | 265,000 | 270,000 | 263,000 | 266,000 | 454 | 1,330 |
| 2004-11-22 | 271,000 | 274,000 | 262,000 | 266,000 | 1,048 | 1,330 |
| 2004-11-19 | 289,000 | 289,000 | 278,000 | 278,000 | 701 | 1,390 |
| 2004-11-18 | 288,000 | 288,000 | 285,000 | 287,000 | 436 | 1,435 |
| 2004-11-17 | 286,000 | 287,000 | 281,000 | 284,000 | 504 | 1,420 |
| 2004-11-16 | 292,000 | 292,000 | 285,000 | 289,000 | 685 | 1,445 |
| 2004-11-15 | 283,000 | 292,000 | 281,000 | 292,000 | 1,659 | 1,460 |
| 2004-11-12 | 273,000 | 283,000 | 271,000 | 282,000 | 1,845 | 1,410 |
| 2004-11-11 | 271,000 | 276,000 | 270,000 | 272,000 | 648 | 1,360 |
| 2004-11-10 | 269,000 | 272,000 | 268,000 | 271,000 | 603 | 1,355 |
| 2004-11-09 | 269,000 | 273,000 | 265,000 | 269,000 | 469 | 1,345 |
| 2004-11-08 | 270,000 | 273,000 | 267,000 | 268,000 | 798 | 1,340 |
| 2004-11-05 | 259,000 | 279,000 | 258,000 | 270,000 | 1,905 | 1,350 |
| 2004-11-04 | 255,000 | 259,000 | 255,000 | 256,000 | 308 | 1,280 |
| 2004-11-02 | 252,000 | 256,000 | 250,000 | 255,000 | 515 | 1,275 |
| 2004-11-01 | 254,000 | 256,000 | 252,000 | 253,000 | 197 | 1,265 |
| 2004-10-29 | 252,000 | 258,000 | 252,000 | 256,000 | 528 | 1,280 |
| 2004-10-28 | 261,000 | 262,000 | 255,000 | 255,000 | 874 | 1,275 |
| 2004-10-27 | 244,000 | 259,000 | 242,000 | 259,000 | 2,698 | 1,295 |
| 2004-10-26 | 240,000 | 243,000 | 238,000 | 240,000 | 956 | 1,200 |
| 2004-10-25 | 245,000 | 245,000 | 242,000 | 242,000 | 575 | 1,210 |
| 2004-10-22 | 241,000 | 251,000 | 241,000 | 249,000 | 814 | 1,245 |
| 2004-10-21 | 247,000 | 247,000 | 239,000 | 241,000 | 1,171 | 1,205 |
| 2004-10-20 | 250,000 | 251,000 | 239,000 | 250,000 | 2,111 | 1,250 |
| 2004-10-19 | 253,000 | 257,000 | 250,000 | 251,000 | 1,475 | 1,255 |
| 2004-10-18 | 260,000 | 261,000 | 254,000 | 257,000 | 849 | 1,285 |
| 2004-10-15 | 260,000 | 263,000 | 257,000 | 261,000 | 1,123 | 1,305 |
| 2004-10-14 | 264,000 | 265,000 | 256,000 | 264,000 | 2,220 | 1,320 |
| 2004-10-13 | 278,000 | 278,000 | 256,000 | 260,000 | 5,532 | 1,300 |
| 2004-10-12 | 278,000 | 281,000 | 277,000 | 278,000 | 360 | 1,390 |
| 2004-10-08 | 280,000 | 282,000 | 278,000 | 279,000 | 449 | 1,395 |
| 2004-10-07 | 281,000 | 284,000 | 280,000 | 282,000 | 701 | 1,410 |
| 2004-10-06 | 283,000 | 285,000 | 281,000 | 281,000 | 546 | 1,405 |
| 2004-10-05 | 276,000 | 286,000 | 276,000 | 286,000 | 839 | 1,430 |
| 2004-10-04 | 287,000 | 288,000 | 284,000 | 284,000 | 609 | 1,420 |
| 2004-10-01 | 278,000 | 286,000 | 276,000 | 283,000 | 1,084 | 1,415 |
| 2004-09-30 | 275,000 | 279,000 | 274,000 | 276,000 | 641 | 1,380 |
| 2004-09-29 | 281,000 | 283,000 | 275,000 | 275,000 | 582 | 1,375 |
| 2004-09-28 | 281,000 | 283,000 | 280,000 | 280,000 | 594 | 1,400 |
| 2004-09-27 | 292,000 | 293,000 | 282,000 | 287,000 | 968 | 1,435 |
| 2004-09-24 | 298,000 | 299,000 | 295,000 | 297,000 | 788 | 1,485 |
| 2004-09-22 | 300,000 | 300,000 | 292,000 | 298,000 | 932 | 1,490 |
| 2004-09-21 | 306,000 | 307,000 | 299,000 | 300,000 | 1,169 | 1,500 |
| 2004-09-17 | 307,000 | 308,000 | 305,000 | 306,000 | 258 | 1,530 |
| 2004-09-16 | 310,000 | 311,000 | 306,000 | 308,000 | 794 | 1,540 |
| 2004-09-15 | 305,000 | 312,000 | 305,000 | 310,000 | 779 | 1,550 |
| 2004-09-14 | 308,000 | 309,000 | 306,000 | 307,000 | 336 | 1,535 |
| 2004-09-13 | 309,000 | 310,000 | 306,000 | 307,000 | 270 | 1,535 |
| 2004-09-10 | 305,000 | 308,000 | 303,000 | 307,000 | 715 | 1,535 |
| 2004-09-09 | 318,000 | 318,000 | 310,000 | 310,000 | 1,228 | 1,550 |
| 2004-09-08 | 318,000 | 321,000 | 314,000 | 318,000 | 2,126 | 1,590 |
| 2004-09-07 | 317,000 | 325,000 | 316,000 | 322,000 | 1,658 | 1,610 |
| 2004-09-06 | 317,000 | 320,000 | 315,000 | 317,000 | 1,305 | 1,585 |
| 2004-09-03 | 313,000 | 319,000 | 313,000 | 316,000 | 1,076 | 1,580 |
| 2004-09-02 | 313,000 | 313,000 | 311,000 | 313,000 | 700 | 1,565 |
| 2004-09-01 | 312,000 | 315,000 | 312,000 | 312,000 | 873 | 1,560 |
| 2004-08-31 | 315,000 | 315,000 | 310,000 | 312,000 | 652 | 1,560 |
| 2004-08-30 | 321,000 | 325,000 | 313,000 | 315,000 | 2,116 | 1,575 |
| 2004-08-27 | 307,000 | 320,000 | 307,000 | 320,000 | 7,639 | 1,600 |
| 2004-08-26 | 288,000 | 303,000 | 286,000 | 299,000 | 2,575 | 1,495 |
| 2004-08-25 | 285,000 | 287,000 | 281,000 | 285,000 | 446 | 1,425 |
| 2004-08-24 | 286,000 | 288,000 | 284,000 | 285,000 | 593 | 1,425 |
| 2004-08-23 | 279,000 | 288,000 | 278,000 | 288,000 | 1,024 | 1,440 |
| 2004-08-20 | 278,000 | 280,000 | 276,000 | 279,000 | 669 | 1,395 |
| 2004-08-19 | 278,000 | 279,000 | 276,000 | 278,000 | 401 | 1,390 |
| 2004-08-18 | 277,000 | 277,000 | 272,000 | 276,000 | 627 | 1,380 |
| 2004-08-17 | 275,000 | 280,000 | 275,000 | 276,000 | 625 | 1,380 |
| 2004-08-16 | 275,000 | 276,000 | 273,000 | 274,000 | 326 | 1,370 |
| 2004-08-13 | 277,000 | 279,000 | 274,000 | 275,000 | 287 | 1,375 |
| 2004-08-12 | 277,000 | 280,000 | 277,000 | 279,000 | 213 | 1,395 |
| 2004-08-11 | 279,000 | 280,000 | 277,000 | 278,000 | 454 | 1,390 |
| 2004-08-10 | 274,000 | 277,000 | 272,000 | 276,000 | 604 | 1,380 |
| 2004-08-09 | 272,000 | 276,000 | 271,000 | 275,000 | 284 | 1,375 |
| 2004-08-06 | 273,000 | 277,000 | 273,000 | 276,000 | 298 | 1,380 |
| 2004-08-05 | 277,000 | 279,000 | 275,000 | 278,000 | 367 | 1,390 |
| 2004-08-04 | 277,000 | 278,000 | 267,000 | 273,000 | 930 | 1,365 |
| 2004-08-03 | 285,000 | 287,000 | 280,000 | 281,000 | 525 | 1,405 |
| 2004-08-02 | 283,000 | 286,000 | 282,000 | 285,000 | 467 | 1,425 |
| 2004-07-30 | 284,000 | 287,000 | 283,000 | 287,000 | 566 | 1,435 |
| 2004-07-29 | 285,000 | 287,000 | 281,000 | 287,000 | 1,134 | 1,435 |
| 2004-07-28 | 276,000 | 285,000 | 274,000 | 285,000 | 958 | 1,425 |
| 2004-07-27 | 284,000 | 287,000 | 269,000 | 271,000 | 1,524 | 1,355 |
| 2004-07-26 | 287,000 | 287,000 | 282,000 | 284,000 | 851 | 1,420 |
| 2004-07-23 | 291,000 | 292,000 | 287,000 | 290,000 | 858 | 1,450 |
| 2004-07-22 | 291,000 | 297,000 | 290,000 | 291,000 | 1,285 | 1,455 |
| 2004-07-21 | 291,000 | 302,000 | 289,000 | 300,000 | 1,777 | 1,500 |
| 2004-07-20 | 289,000 | 291,000 | 288,000 | 289,000 | 462 | 1,445 |
| 2004-07-16 | 289,000 | 290,000 | 285,000 | 290,000 | 697 | 1,450 |
| 2004-07-15 | 292,000 | 292,000 | 286,000 | 288,000 | 1,024 | 1,440 |
| 2004-07-14 | 294,000 | 297,000 | 289,000 | 289,000 | 1,040 | 1,445 |
| 2004-07-13 | 298,000 | 298,000 | 292,000 | 293,000 | 665 | 1,465 |
| 2004-07-12 | 295,000 | 301,000 | 292,000 | 297,000 | 1,148 | 1,485 |
| 2004-07-09 | 287,000 | 295,000 | 287,000 | 294,000 | 840 | 1,470 |
| 2004-07-08 | 300,000 | 300,000 | 288,000 | 289,000 | 1,674 | 1,445 |
| 2004-07-07 | 290,000 | 301,000 | 287,000 | 296,000 | 1,592 | 1,480 |
| 2004-07-06 | 308,000 | 309,000 | 292,000 | 297,000 | 1,641 | 1,485 |
| 2004-07-05 | 313,000 | 313,000 | 307,000 | 309,000 | 2,037 | 1,545 |
| 2004-07-02 | 300,000 | 313,000 | 292,000 | 312,000 | 3,098 | 1,560 |
| 2004-07-01 | 305,000 | 306,000 | 302,000 | 303,000 | 1,727 | 1,515 |
| 2004-06-30 | 306,000 | 307,000 | 301,000 | 302,000 | 1,887 | 1,510 |
| 2004-06-29 | 300,000 | 306,000 | 296,000 | 303,000 | 4,061 | 1,515 |
| 2004-06-28 | 284,000 | 296,000 | 282,000 | 294,000 | 4,556 | 1,470 |
| 2004-06-25 | 282,000 | 284,000 | 276,000 | 281,000 | 4,251 | 1,405 |
| 2004-06-24 | 273,000 | 285,000 | 263,000 | 285,000 | 6,207 | 1,425 |
| 2004-06-23 | 296,000 | 297,000 | 280,000 | 281,000 | 3,567 | 1,405 |
| 2004-06-22 | 306,000 | 306,000 | 296,000 | 299,000 | 3,213 | 1,495 |
| 2004-06-21 | 308,000 | 310,000 | 306,000 | 306,000 | 1,127 | 1,530 |
| 2004-06-18 | 312,000 | 313,000 | 306,000 | 308,000 | 1,721 | 1,540 |
| 2004-06-17 | 310,000 | 314,000 | 309,000 | 310,000 | 2,229 | 1,550 |
| 2004-06-16 | 312,000 | 314,000 | 308,000 | 309,000 | 2,090 | 1,545 |
| 2004-06-15 | 312,000 | 312,000 | 307,000 | 307,000 | 1,810 | 1,535 |
| 2004-06-14 | 304,000 | 311,000 | 302,000 | 310,000 | 2,884 | 1,550 |
| 2004-06-11 | 307,000 | 307,000 | 300,000 | 301,000 | 3,409 | 1,505 |
| 2004-06-10 | 311,000 | 312,000 | 306,000 | 308,000 | 2,437 | 1,540 |
| 2004-06-09 | 309,000 | 314,000 | 307,000 | 309,000 | 3,108 | 1,545 |
| 2004-06-08 | 318,000 | 318,000 | 305,000 | 305,000 | 5,950 | 1,525 |
| 2004-06-07 | 299,000 | 317,000 | 295,000 | 314,000 | 23,916 | 1,570 |
| 2004-06-04 | 337,000 | 339,000 | 333,000 | 334,000 | 653 | 1,670 |
| 2004-06-03 | 342,000 | 344,000 | 335,000 | 338,000 | 404 | 1,690 |
| 2004-06-02 | 350,000 | 350,000 | 338,000 | 338,000 | 620 | 1,690 |
| 2004-06-01 | 346,000 | 352,000 | 341,000 | 350,000 | 589 | 1,750 |
| 2004-05-31 | 336,000 | 346,000 | 334,000 | 344,000 | 776 | 1,720 |
| 2004-05-28 | 334,000 | 337,000 | 332,000 | 333,000 | 501 | 1,665 |
| 2004-05-27 | 338,000 | 338,000 | 332,000 | 333,000 | 805 | 1,665 |
| 2004-05-26 | 340,000 | 342,000 | 333,000 | 333,000 | 639 | 1,665 |
| 2004-05-25 | 344,000 | 344,000 | 329,000 | 332,000 | 665 | 1,660 |
| 2004-05-24 | 350,000 | 353,000 | 337,000 | 343,000 | 866 | 1,715 |
| 2004-05-21 | 340,000 | 354,000 | 340,000 | 346,000 | 684 | 1,730 |
| 2004-05-20 | 341,000 | 359,000 | 335,000 | 340,000 | 791 | 1,700 |
| 2004-05-19 | 323,000 | 335,000 | 320,000 | 331,000 | 595 | 1,655 |
| 2004-05-18 | 299,000 | 324,000 | 295,000 | 320,000 | 765 | 1,600 |
| 2004-05-17 | 334,000 | 334,000 | 293,000 | 301,000 | 1,385 | 1,505 |
| 2004-05-14 | 350,000 | 360,000 | 337,000 | 343,000 | 525 | 1,715 |
| 2004-05-13 | 361,000 | 364,000 | 354,000 | 357,000 | 312 | 1,785 |
| 2004-05-12 | 369,000 | 375,000 | 356,000 | 366,000 | 566 | 1,830 |
| 2004-05-11 | 332,000 | 375,000 | 330,000 | 352,000 | 983 | 1,760 |
| 2004-05-10 | 385,000 | 387,000 | 345,000 | 347,000 | 735 | 1,735 |
| 2004-05-07 | 395,000 | 401,000 | 395,000 | 395,000 | 344 | 1,975 |
| 2004-05-06 | 403,000 | 405,000 | 396,000 | 396,000 | 400 | 1,980 |
| 2004-04-30 | 407,000 | 411,000 | 397,000 | 405,000 | 911 | 2,025 |
| 2004-04-28 | 392,000 | 411,000 | 392,000 | 407,000 | 1,230 | 2,035 |
| 2004-04-27 | 395,000 | 404,000 | 391,000 | 393,000 | 842 | 1,965 |
| 2004-04-26 | 405,000 | 408,000 | 392,000 | 395,000 | 862 | 1,975 |
| 2004-04-23 | 411,000 | 411,000 | 403,000 | 404,000 | 443 | 2,020 |
| 2004-04-22 | 415,000 | 419,000 | 410,000 | 413,000 | 430 | 2,065 |
| 2004-04-21 | 408,000 | 418,000 | 406,000 | 415,000 | 607 | 2,075 |
| 2004-04-20 | 408,000 | 408,000 | 400,000 | 408,000 | 401 | 2,040 |
| 2004-04-19 | 421,000 | 422,000 | 402,000 | 408,000 | 922 | 2,040 |
| 2004-04-16 | 428,000 | 438,000 | 419,000 | 422,000 | 435 | 2,110 |
| 2004-04-15 | 443,000 | 443,000 | 415,000 | 423,000 | 1,239 | 2,115 |
| 2004-04-14 | 411,000 | 436,000 | 411,000 | 435,000 | 1,900 | 2,175 |
| 2004-04-13 | 408,000 | 409,000 | 404,000 | 409,000 | 527 | 2,045 |
| 2004-04-12 | 401,000 | 408,000 | 401,000 | 402,000 | 328 | 2,010 |
| 2004-04-09 | 401,000 | 409,000 | 398,000 | 399,000 | 704 | 1,995 |
| 2004-04-08 | 401,000 | 410,000 | 396,000 | 404,000 | 1,117 | 2,020 |
| 2004-04-07 | 409,000 | 409,000 | 401,000 | 403,000 | 749 | 2,015 |
| 2004-04-06 | 415,000 | 420,000 | 405,000 | 411,000 | 945 | 2,055 |
| 2004-04-05 | 433,000 | 437,000 | 413,000 | 420,000 | 1,167 | 2,100 |
| 2004-04-02 | 440,000 | 440,000 | 428,000 | 430,000 | 1,477 | 2,150 |
| 2004-04-01 | 435,000 | 443,000 | 423,000 | 443,000 | 1,799 | 2,215 |
| 2004-03-31 | 434,000 | 440,000 | 416,000 | 417,000 | 1,335 | 2,085 |
| 2004-03-30 | 448,000 | 449,000 | 428,000 | 429,000 | 1,655 | 2,145 |
| 2004-03-29 | 400,000 | 437,000 | 400,000 | 428,000 | 2,850 | 2,140 |
| 2004-03-26 | 379,000 | 395,000 | 366,000 | 391,000 | 2,905 | 1,955 |
| 2004-03-25 | 711,000 | 717,000 | 705,000 | 711,000 | 1,010 | 1,777.50 |
| 2004-03-24 | 720,000 | 722,000 | 710,000 | 716,000 | 696 | 1,790 |
| 2004-03-23 | 715,000 | 720,000 | 704,000 | 715,000 | 1,028 | 1,787.50 |
| 2004-03-22 | 696,000 | 710,000 | 694,000 | 710,000 | 1,092 | 1,775 |
| 2004-03-19 | 679,000 | 688,000 | 679,000 | 687,000 | 435 | 1,717.50 |
| 2004-03-18 | 684,000 | 685,000 | 675,000 | 678,000 | 436 | 1,695 |
| 2004-03-17 | 674,000 | 679,000 | 670,000 | 679,000 | 370 | 1,697.50 |
| 2004-03-16 | 669,000 | 670,000 | 667,000 | 669,000 | 447 | 1,672.50 |
| 2004-03-15 | 670,000 | 673,000 | 668,000 | 669,000 | 399 | 1,672.50 |
| 2004-03-12 | 661,000 | 670,000 | 657,000 | 665,000 | 580 | 1,662.50 |
| 2004-03-11 | 662,000 | 671,000 | 653,000 | 668,000 | 652 | 1,670 |
| 2004-03-10 | 670,000 | 670,000 | 662,000 | 663,000 | 584 | 1,657.50 |
| 2004-03-09 | 671,000 | 674,000 | 667,000 | 670,000 | 386 | 1,675 |
| 2004-03-08 | 670,000 | 678,000 | 658,000 | 670,000 | 956 | 1,675 |
| 2004-03-05 | 638,000 | 654,000 | 638,000 | 650,000 | 583 | 1,625 |
| 2004-03-04 | 634,000 | 640,000 | 634,000 | 637,000 | 366 | 1,592.50 |
| 2004-03-03 | 635,000 | 638,000 | 634,000 | 637,000 | 332 | 1,592.50 |
| 2004-03-02 | 634,000 | 639,000 | 628,000 | 638,000 | 401 | 1,595 |
| 2004-03-01 | 619,000 | 635,000 | 618,000 | 634,000 | 667 | 1,585 |
| 2004-02-27 | 621,000 | 623,000 | 610,000 | 619,000 | 1,005 | 1,547.50 |
| 2004-02-26 | 614,000 | 621,000 | 608,000 | 621,000 | 445 | 1,552.50 |
| 2004-02-25 | 624,000 | 624,000 | 615,000 | 616,000 | 355 | 1,540 |
| 2004-02-24 | 633,000 | 633,000 | 619,000 | 624,000 | 462 | 1,560 |
| 2004-02-23 | 628,000 | 639,000 | 622,000 | 631,000 | 457 | 1,577.50 |
| 2004-02-20 | 630,000 | 635,000 | 615,000 | 623,000 | 847 | 1,557.50 |
| 2004-02-19 | 641,000 | 645,000 | 630,000 | 636,000 | 688 | 1,590 |
| 2004-02-18 | 682,000 | 682,000 | 651,000 | 653,000 | 823 | 1,632.50 |
| 2004-02-17 | 682,000 | 683,000 | 671,000 | 682,000 | 870 | 1,705 |
| 2004-02-16 | 659,000 | 689,000 | 655,000 | 685,000 | 1,913 | 1,712.50 |
| 2004-02-13 | 648,000 | 659,000 | 637,000 | 659,000 | 6,557 | 1,647.50 |
| 2004-02-12 | 647,000 | 650,000 | 633,000 | 644,000 | 1,870 | 1,610 |
| 2004-02-10 | 634,000 | 647,000 | 630,000 | 643,000 | 1,600 | 1,607.50 |
| 2004-02-09 | 624,000 | 640,000 | 622,000 | 639,000 | 1,308 | 1,597.50 |
| 2004-02-06 | 610,000 | 623,000 | 602,000 | 618,000 | 752 | 1,545 |
| 2004-02-05 | 598,000 | 605,000 | 594,000 | 602,000 | 702 | 1,505 |
| 2004-02-04 | 610,000 | 624,000 | 598,000 | 607,000 | 1,134 | 1,517.50 |
| 2004-02-03 | 595,000 | 598,000 | 573,000 | 598,000 | 1,072 | 1,495 |
| 2004-02-02 | 626,000 | 626,000 | 590,000 | 597,000 | 1,965 | 1,492.50 |
| 2004-01-30 | 654,000 | 665,000 | 626,000 | 630,000 | 892 | 1,575 |
| 2004-01-29 | 672,000 | 687,000 | 651,000 | 656,000 | 1,464 | 1,640 |
| 2004-01-28 | 655,000 | 656,000 | 640,000 | 649,000 | 670 | 1,622.50 |
| 2004-01-27 | 679,000 | 679,000 | 660,000 | 662,000 | 457 | 1,655 |
| 2004-01-26 | 662,000 | 688,000 | 657,000 | 672,000 | 993 | 1,680 |
| 2004-01-23 | 660,000 | 692,000 | 655,000 | 689,000 | 2,195 | 1,722.50 |
| 2004-01-22 | 635,000 | 662,000 | 635,000 | 655,000 | 1,822 | 1,637.50 |
| 2004-01-21 | 627,000 | 640,000 | 624,000 | 635,000 | 1,230 | 1,587.50 |
| 2004-01-20 | 632,000 | 635,000 | 620,000 | 624,000 | 1,021 | 1,560 |
| 2004-01-19 | 648,000 | 648,000 | 615,000 | 622,000 | 1,472 | 1,555 |
| 2004-01-16 | 593,000 | 649,000 | 589,000 | 638,000 | 2,325 | 1,595 |
| 2004-01-15 | 595,000 | 598,000 | 584,000 | 585,000 | 654 | 1,462.50 |
| 2004-01-14 | 580,000 | 595,000 | 571,000 | 585,000 | 313 | 1,462.50 |
| 2004-01-13 | 609,000 | 609,000 | 584,000 | 590,000 | 152 | 1,475 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株
