2698 (株)キャンドゥ 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 | 132,000 | 132,000 | 130,000 | 130,000 | 74 | 1,300 |
| 2004-12-29 | 130,000 | 131,000 | 128,000 | 131,000 | 149 | 1,310 |
| 2004-12-28 | 130,000 | 130,000 | 129,000 | 130,000 | 68 | 1,300 |
| 2004-12-27 | 129,000 | 129,000 | 128,000 | 129,000 | 103 | 1,290 |
| 2004-12-24 | 127,000 | 128,000 | 126,000 | 128,000 | 144 | 1,280 |
| 2004-12-22 | 125,000 | 126,000 | 125,000 | 125,000 | 88 | 1,250 |
| 2004-12-21 | 125,000 | 127,000 | 125,000 | 125,000 | 106 | 1,250 |
| 2004-12-20 | 126,000 | 126,000 | 124,000 | 126,000 | 177 | 1,260 |
| 2004-12-17 | 123,000 | 125,000 | 123,000 | 125,000 | 129 | 1,250 |
| 2004-12-16 | 122,000 | 124,000 | 122,000 | 123,000 | 99 | 1,230 |
| 2004-12-15 | 123,000 | 124,000 | 122,000 | 123,000 | 97 | 1,230 |
| 2004-12-14 | 121,000 | 123,000 | 121,000 | 123,000 | 206 | 1,230 |
| 2004-12-13 | 123,000 | 123,000 | 121,000 | 121,000 | 97 | 1,210 |
| 2004-12-10 | 121,000 | 124,000 | 121,000 | 124,000 | 225 | 1,240 |
| 2004-12-09 | 126,000 | 127,000 | 123,000 | 123,000 | 291 | 1,230 |
| 2004-12-08 | 127,000 | 128,000 | 126,000 | 127,000 | 127 | 1,270 |
| 2004-12-07 | 128,000 | 128,000 | 126,000 | 126,000 | 76 | 1,260 |
| 2004-12-06 | 127,000 | 128,000 | 126,000 | 127,000 | 117 | 1,270 |
| 2004-12-03 | 130,000 | 130,000 | 127,000 | 128,000 | 175 | 1,280 |
| 2004-12-02 | 129,000 | 129,000 | 128,000 | 129,000 | 173 | 1,290 |
| 2004-12-01 | 130,000 | 130,000 | 126,000 | 127,000 | 307 | 1,270 |
| 2004-11-30 | 132,000 | 132,000 | 129,000 | 131,000 | 286 | 1,310 |
| 2004-11-29 | 132,000 | 133,000 | 127,000 | 133,000 | 457 | 1,330 |
| 2004-11-26 | 135,000 | 138,000 | 133,000 | 134,000 | 741 | 1,340 |
| 2004-11-25 | 131,000 | 137,000 | 126,000 | 135,000 | 1,620 | 1,350 |
| 2004-11-24 | 260,000 | 266,000 | 258,000 | 261,000 | 1,061 | 1,305 |
| 2004-11-22 | 257,000 | 260,000 | 254,000 | 260,000 | 500 | 1,300 |
| 2004-11-19 | 264,000 | 264,000 | 257,000 | 259,000 | 373 | 1,295 |
| 2004-11-18 | 259,000 | 264,000 | 259,000 | 263,000 | 399 | 1,315 |
| 2004-11-17 | 257,000 | 258,000 | 255,000 | 258,000 | 264 | 1,290 |
| 2004-11-16 | 257,000 | 257,000 | 254,000 | 256,000 | 230 | 1,280 |
| 2004-11-15 | 255,000 | 257,000 | 254,000 | 256,000 | 248 | 1,280 |
| 2004-11-12 | 252,000 | 256,000 | 251,000 | 254,000 | 450 | 1,270 |
| 2004-11-11 | 249,000 | 252,000 | 248,000 | 251,000 | 216 | 1,255 |
| 2004-11-10 | 248,000 | 251,000 | 248,000 | 249,000 | 144 | 1,245 |
| 2004-11-09 | 246,000 | 248,000 | 245,000 | 247,000 | 76 | 1,235 |
| 2004-11-08 | 245,000 | 248,000 | 245,000 | 246,000 | 305 | 1,230 |
| 2004-11-05 | 250,000 | 252,000 | 244,000 | 249,000 | 254 | 1,245 |
| 2004-11-04 | 257,000 | 258,000 | 249,000 | 249,000 | 502 | 1,245 |
| 2004-11-02 | 241,000 | 250,000 | 238,000 | 249,000 | 699 | 1,245 |
| 2004-11-01 | 250,000 | 251,000 | 236,000 | 240,000 | 1,631 | 1,200 |
| 2004-10-29 | 263,000 | 268,000 | 250,000 | 250,000 | 2,564 | 1,250 |
| 2004-10-28 | 264,000 | 264,000 | 261,000 | 264,000 | 847 | 1,320 |
| 2004-10-27 | 260,000 | 264,000 | 259,000 | 261,000 | 544 | 1,305 |
| 2004-10-26 | 255,000 | 258,000 | 254,000 | 257,000 | 390 | 1,285 |
| 2004-10-25 | 250,000 | 255,000 | 249,000 | 253,000 | 472 | 1,265 |
| 2004-10-22 | 257,000 | 257,000 | 252,000 | 255,000 | 911 | 1,275 |
| 2004-10-21 | 247,000 | 260,000 | 246,000 | 258,000 | 3,538 | 1,290 |
| 2004-10-20 | 244,000 | 246,000 | 244,000 | 246,000 | 729 | 1,230 |
| 2004-10-19 | 240,000 | 246,000 | 239,000 | 246,000 | 798 | 1,230 |
| 2004-10-18 | 242,000 | 245,000 | 238,000 | 240,000 | 706 | 1,200 |
| 2004-10-15 | 244,000 | 247,000 | 243,000 | 246,000 | 656 | 1,230 |
| 2004-10-14 | 242,000 | 244,000 | 240,000 | 244,000 | 243 | 1,220 |
| 2004-10-13 | 243,000 | 244,000 | 241,000 | 242,000 | 191 | 1,210 |
| 2004-10-12 | 245,000 | 248,000 | 241,000 | 241,000 | 509 | 1,205 |
| 2004-10-08 | 237,000 | 245,000 | 237,000 | 243,000 | 501 | 1,215 |
| 2004-10-07 | 235,000 | 237,000 | 235,000 | 237,000 | 185 | 1,185 |
| 2004-10-06 | 234,000 | 235,000 | 233,000 | 235,000 | 212 | 1,175 |
| 2004-10-05 | 236,000 | 236,000 | 233,000 | 235,000 | 194 | 1,175 |
| 2004-10-04 | 239,000 | 241,000 | 233,000 | 236,000 | 313 | 1,180 |
| 2004-10-01 | 241,000 | 244,000 | 238,000 | 239,000 | 335 | 1,195 |
| 2004-09-30 | 237,000 | 245,000 | 236,000 | 240,000 | 713 | 1,200 |
| 2004-09-29 | 232,000 | 235,000 | 231,000 | 235,000 | 377 | 1,175 |
| 2004-09-28 | 232,000 | 234,000 | 229,000 | 233,000 | 559 | 1,165 |
| 2004-09-27 | 231,000 | 231,000 | 229,000 | 230,000 | 420 | 1,150 |
| 2004-09-24 | 223,000 | 227,000 | 222,000 | 227,000 | 403 | 1,135 |
| 2004-09-22 | 219,000 | 222,000 | 218,000 | 222,000 | 514 | 1,110 |
| 2004-09-21 | 219,000 | 219,000 | 217,000 | 217,000 | 338 | 1,085 |
| 2004-09-17 | 219,000 | 219,000 | 217,000 | 217,000 | 275 | 1,085 |
| 2004-09-16 | 217,000 | 218,000 | 216,000 | 218,000 | 390 | 1,090 |
| 2004-09-15 | 217,000 | 240,000 | 215,000 | 217,000 | 1,646 | 1,085 |
| 2004-09-14 | 230,000 | 230,000 | 220,000 | 220,000 | 509 | 1,100 |
| 2004-09-13 | 235,000 | 235,000 | 228,000 | 228,000 | 464 | 1,140 |
| 2004-09-10 | 238,000 | 238,000 | 232,000 | 233,000 | 480 | 1,165 |
| 2004-09-09 | 235,000 | 242,000 | 231,000 | 235,000 | 793 | 1,175 |
| 2004-09-08 | 245,000 | 249,000 | 233,000 | 235,000 | 1,337 | 1,175 |
| 2004-09-07 | 235,000 | 255,000 | 231,000 | 254,000 | 3,226 | 1,270 |
| 2004-09-06 | 218,000 | 219,000 | 213,000 | 215,000 | 176 | 1,075 |
| 2004-09-03 | 226,000 | 227,000 | 218,000 | 218,000 | 262 | 1,090 |
| 2004-09-02 | 222,000 | 224,000 | 218,000 | 224,000 | 277 | 1,120 |
| 2004-09-01 | 215,000 | 218,000 | 212,000 | 214,000 | 398 | 1,070 |
| 2004-08-31 | 218,000 | 218,000 | 215,000 | 216,000 | 192 | 1,080 |
| 2004-08-30 | 223,000 | 223,000 | 220,000 | 220,000 | 161 | 1,100 |
| 2004-08-27 | 225,000 | 226,000 | 221,000 | 222,000 | 272 | 1,110 |
| 2004-08-26 | 231,000 | 232,000 | 226,000 | 226,000 | 121 | 1,130 |
| 2004-08-25 | 234,000 | 234,000 | 226,000 | 229,000 | 179 | 1,145 |
| 2004-08-24 | 233,000 | 235,000 | 229,000 | 234,000 | 358 | 1,170 |
| 2004-08-23 | 222,000 | 227,000 | 222,000 | 225,000 | 274 | 1,125 |
| 2004-08-20 | 210,000 | 217,000 | 210,000 | 217,000 | 225 | 1,085 |
| 2004-08-19 | 207,000 | 213,000 | 201,000 | 208,000 | 249 | 1,040 |
| 2004-08-18 | 200,000 | 220,000 | 197,000 | 208,000 | 301 | 1,040 |
| 2004-08-17 | 196,000 | 201,000 | 195,000 | 200,000 | 260 | 1,000 |
| 2004-08-16 | 204,000 | 205,000 | 171,000 | 190,000 | 718 | 950 |
| 2004-08-13 | 206,000 | 206,000 | 202,000 | 203,000 | 302 | 1,015 |
| 2004-08-12 | 209,000 | 209,000 | 205,000 | 206,000 | 326 | 1,030 |
| 2004-08-11 | 209,000 | 212,000 | 206,000 | 208,000 | 372 | 1,040 |
| 2004-08-10 | 202,000 | 209,000 | 201,000 | 205,000 | 257 | 1,025 |
| 2004-08-09 | 203,000 | 204,000 | 200,000 | 202,000 | 271 | 1,010 |
| 2004-08-06 | 207,000 | 212,000 | 206,000 | 208,000 | 366 | 1,040 |
| 2004-08-05 | 219,000 | 219,000 | 208,000 | 213,000 | 474 | 1,065 |
| 2004-08-04 | 225,000 | 225,000 | 219,000 | 221,000 | 295 | 1,105 |
| 2004-08-03 | 227,000 | 228,000 | 224,000 | 226,000 | 242 | 1,130 |
| 2004-08-02 | 229,000 | 231,000 | 227,000 | 227,000 | 152 | 1,135 |
| 2004-07-30 | 224,000 | 228,000 | 223,000 | 227,000 | 141 | 1,135 |
| 2004-07-29 | 228,000 | 228,000 | 222,000 | 223,000 | 262 | 1,115 |
| 2004-07-28 | 229,000 | 232,000 | 224,000 | 229,000 | 561 | 1,145 |
| 2004-07-27 | 235,000 | 238,000 | 225,000 | 227,000 | 672 | 1,135 |
| 2004-07-26 | 238,000 | 238,000 | 235,000 | 235,000 | 591 | 1,175 |
| 2004-07-23 | 239,000 | 242,000 | 237,000 | 238,000 | 698 | 1,190 |
| 2004-07-22 | 237,000 | 239,000 | 233,000 | 236,000 | 812 | 1,180 |
| 2004-07-21 | 243,000 | 243,000 | 236,000 | 238,000 | 906 | 1,190 |
| 2004-07-20 | 250,000 | 250,000 | 233,000 | 235,000 | 1,221 | 1,175 |
| 2004-07-16 | 263,000 | 269,000 | 261,000 | 262,000 | 162 | 1,310 |
| 2004-07-15 | 277,000 | 278,000 | 267,000 | 269,000 | 151 | 1,345 |
| 2004-07-14 | 284,000 | 286,000 | 278,000 | 280,000 | 143 | 1,400 |
| 2004-07-13 | 287,000 | 290,000 | 280,000 | 287,000 | 131 | 1,435 |
| 2004-07-12 | 287,000 | 290,000 | 287,000 | 290,000 | 135 | 1,450 |
| 2004-07-09 | 286,000 | 287,000 | 284,000 | 287,000 | 93 | 1,435 |
| 2004-07-08 | 286,000 | 288,000 | 285,000 | 288,000 | 150 | 1,440 |
| 2004-07-07 | 285,000 | 287,000 | 279,000 | 285,000 | 172 | 1,425 |
| 2004-07-06 | 303,000 | 304,000 | 287,000 | 292,000 | 305 | 1,460 |
| 2004-07-05 | 305,000 | 305,000 | 301,000 | 305,000 | 68 | 1,525 |
| 2004-07-02 | 304,000 | 307,000 | 301,000 | 306,000 | 77 | 1,530 |
| 2004-07-01 | 308,000 | 308,000 | 300,000 | 307,000 | 84 | 1,535 |
| 2004-06-30 | 306,000 | 309,000 | 304,000 | 309,000 | 308 | 1,545 |
| 2004-06-29 | 297,000 | 308,000 | 297,000 | 306,000 | 223 | 1,530 |
| 2004-06-28 | 300,000 | 300,000 | 296,000 | 297,000 | 70 | 1,485 |
| 2004-06-25 | 297,000 | 300,000 | 296,000 | 300,000 | 71 | 1,500 |
| 2004-06-24 | 300,000 | 300,000 | 296,000 | 296,000 | 49 | 1,480 |
| 2004-06-23 | 301,000 | 304,000 | 296,000 | 299,000 | 53 | 1,495 |
| 2004-06-22 | 302,000 | 307,000 | 298,000 | 301,000 | 196 | 1,505 |
| 2004-06-21 | 298,000 | 300,000 | 296,000 | 300,000 | 113 | 1,500 |
| 2004-06-18 | 297,000 | 301,000 | 295,000 | 297,000 | 164 | 1,485 |
| 2004-06-17 | 295,000 | 296,000 | 292,000 | 295,000 | 77 | 1,475 |
| 2004-06-16 | 292,000 | 299,000 | 290,000 | 294,000 | 119 | 1,470 |
| 2004-06-15 | 293,000 | 295,000 | 289,000 | 291,000 | 66 | 1,455 |
| 2004-06-14 | 294,000 | 294,000 | 290,000 | 292,000 | 123 | 1,460 |
| 2004-06-11 | 296,000 | 297,000 | 292,000 | 292,000 | 147 | 1,460 |
| 2004-06-10 | 291,000 | 302,000 | 291,000 | 298,000 | 184 | 1,490 |
| 2004-06-09 | 289,000 | 295,000 | 287,000 | 294,000 | 258 | 1,470 |
| 2004-06-08 | 289,000 | 290,000 | 286,000 | 289,000 | 73 | 1,445 |
| 2004-06-07 | 287,000 | 293,000 | 286,000 | 289,000 | 80 | 1,445 |
| 2004-06-04 | 292,000 | 293,000 | 291,000 | 293,000 | 56 | 1,465 |
| 2004-06-03 | 298,000 | 298,000 | 293,000 | 296,000 | 72 | 1,480 |
| 2004-06-02 | 295,000 | 299,000 | 293,000 | 298,000 | 105 | 1,490 |
| 2004-06-01 | 292,000 | 297,000 | 273,000 | 295,000 | 170 | 1,475 |
| 2004-05-31 | 301,000 | 303,000 | 290,000 | 296,000 | 314 | 1,480 |
| 2004-05-28 | 301,000 | 306,000 | 300,000 | 305,000 | 229 | 1,525 |
| 2004-05-27 | 301,000 | 309,000 | 301,000 | 308,000 | 142 | 1,540 |
| 2004-05-26 | 303,000 | 311,000 | 298,000 | 311,000 | 288 | 1,555 |
| 2004-05-25 | 313,000 | 314,000 | 307,000 | 314,000 | 264 | 1,570 |
| 2004-05-24 | 314,000 | 314,000 | 308,000 | 314,000 | 275 | 1,570 |
| 2004-05-21 | 313,000 | 314,000 | 308,000 | 309,000 | 279 | 1,545 |
| 2004-05-20 | 314,000 | 320,000 | 309,000 | 310,000 | 229 | 1,550 |
| 2004-05-19 | 310,000 | 319,000 | 310,000 | 319,000 | 265 | 1,595 |
| 2004-05-18 | 300,000 | 310,000 | 300,000 | 310,000 | 258 | 1,550 |
| 2004-05-17 | 319,000 | 319,000 | 295,000 | 310,000 | 283 | 1,550 |
| 2004-05-14 | 323,000 | 327,000 | 317,000 | 320,000 | 152 | 1,600 |
| 2004-05-13 | 330,000 | 330,000 | 318,000 | 328,000 | 197 | 1,640 |
| 2004-05-12 | 327,000 | 332,000 | 323,000 | 330,000 | 569 | 1,650 |
| 2004-05-11 | 312,000 | 322,000 | 302,000 | 321,000 | 379 | 1,605 |
| 2004-05-10 | 327,000 | 328,000 | 310,000 | 320,000 | 812 | 1,600 |
| 2004-05-07 | 322,000 | 327,000 | 320,000 | 325,000 | 419 | 1,625 |
| 2004-05-06 | 310,000 | 321,000 | 309,000 | 318,000 | 670 | 1,590 |
| 2004-04-30 | 303,000 | 307,000 | 300,000 | 306,000 | 641 | 1,530 |
| 2004-04-28 | 306,000 | 307,000 | 303,000 | 304,000 | 284 | 1,520 |
| 2004-04-27 | 320,000 | 320,000 | 299,000 | 302,000 | 1,112 | 1,510 |
| 2004-04-26 | 315,000 | 324,000 | 312,000 | 320,000 | 382 | 1,600 |
| 2004-04-23 | 309,000 | 309,000 | 306,000 | 306,000 | 149 | 1,530 |
| 2004-04-22 | 318,000 | 320,000 | 304,000 | 305,000 | 392 | 1,525 |
| 2004-04-21 | 325,000 | 325,000 | 319,000 | 322,000 | 178 | 1,610 |
| 2004-04-20 | 329,000 | 330,000 | 323,000 | 329,000 | 123 | 1,645 |
| 2004-04-19 | 331,000 | 332,000 | 317,000 | 327,000 | 165 | 1,635 |
| 2004-04-16 | 338,000 | 338,000 | 323,000 | 326,000 | 149 | 1,630 |
| 2004-04-15 | 341,000 | 343,000 | 321,000 | 338,000 | 596 | 1,690 |
| 2004-04-14 | 306,000 | 350,000 | 303,000 | 344,000 | 1,247 | 1,720 |
| 2004-04-13 | 304,000 | 309,000 | 302,000 | 303,000 | 287 | 1,515 |
| 2004-04-12 | 298,000 | 302,000 | 295,000 | 301,000 | 296 | 1,505 |
| 2004-04-09 | 299,000 | 299,000 | 288,000 | 290,000 | 123 | 1,450 |
| 2004-04-08 | 285,000 | 310,000 | 285,000 | 296,000 | 239 | 1,480 |
| 2004-04-07 | 295,000 | 295,000 | 286,000 | 286,000 | 194 | 1,430 |
| 2004-04-06 | 295,000 | 296,000 | 289,000 | 294,000 | 295 | 1,470 |
| 2004-04-05 | 303,000 | 304,000 | 293,000 | 299,000 | 435 | 1,495 |
| 2004-04-02 | 290,000 | 297,000 | 289,000 | 295,000 | 764 | 1,475 |
| 2004-04-01 | 269,000 | 292,000 | 268,000 | 283,000 | 757 | 1,415 |
| 2004-03-31 | 268,000 | 269,000 | 265,000 | 268,000 | 99 | 1,340 |
| 2004-03-30 | 268,000 | 268,000 | 263,000 | 268,000 | 118 | 1,340 |
| 2004-03-29 | 270,000 | 270,000 | 264,000 | 265,000 | 208 | 1,325 |
| 2004-03-26 | 251,000 | 265,000 | 251,000 | 263,000 | 210 | 1,315 |
| 2004-03-25 | 253,000 | 253,000 | 250,000 | 250,000 | 84 | 1,250 |
| 2004-03-24 | 250,000 | 253,000 | 249,000 | 250,000 | 93 | 1,250 |
| 2004-03-23 | 247,000 | 249,000 | 245,000 | 249,000 | 43 | 1,245 |
| 2004-03-22 | 247,000 | 251,000 | 246,000 | 248,000 | 54 | 1,240 |
| 2004-03-19 | 249,000 | 252,000 | 247,000 | 247,000 | 39 | 1,235 |
| 2004-03-18 | 252,000 | 252,000 | 247,000 | 250,000 | 199 | 1,250 |
| 2004-03-17 | 251,000 | 253,000 | 250,000 | 251,000 | 84 | 1,255 |
| 2004-03-16 | 254,000 | 254,000 | 249,000 | 250,000 | 85 | 1,250 |
| 2004-03-15 | 252,000 | 255,000 | 250,000 | 254,000 | 53 | 1,270 |
| 2004-03-12 | 251,000 | 251,000 | 249,000 | 250,000 | 62 | 1,250 |
| 2004-03-11 | 258,000 | 258,000 | 250,000 | 250,000 | 124 | 1,250 |
| 2004-03-10 | 254,000 | 260,000 | 250,000 | 254,000 | 74 | 1,270 |
| 2004-03-09 | 256,000 | 257,000 | 253,000 | 254,000 | 58 | 1,270 |
| 2004-03-08 | 250,000 | 256,000 | 250,000 | 256,000 | 135 | 1,280 |
| 2004-03-05 | 248,000 | 250,000 | 247,000 | 249,000 | 54 | 1,245 |
| 2004-03-04 | 241,000 | 248,000 | 241,000 | 244,000 | 171 | 1,220 |
| 2004-03-03 | 250,000 | 253,000 | 238,000 | 239,000 | 328 | 1,195 |
| 2004-03-02 | 256,000 | 258,000 | 250,000 | 251,000 | 71 | 1,255 |
| 2004-03-01 | 258,000 | 264,000 | 255,000 | 259,000 | 142 | 1,295 |
| 2004-02-27 | 258,000 | 260,000 | 253,000 | 260,000 | 88 | 1,300 |
| 2004-02-26 | 259,000 | 259,000 | 252,000 | 258,000 | 36 | 1,290 |
| 2004-02-25 | 258,000 | 260,000 | 257,000 | 259,000 | 85 | 1,295 |
| 2004-02-24 | 260,000 | 260,000 | 256,000 | 258,000 | 78 | 1,290 |
| 2004-02-23 | 258,000 | 260,000 | 255,000 | 260,000 | 103 | 1,300 |
| 2004-02-20 | 250,000 | 252,000 | 242,000 | 252,000 | 53 | 1,260 |
| 2004-02-19 | 258,000 | 258,000 | 240,000 | 250,000 | 107 | 1,250 |
| 2004-02-18 | 263,000 | 263,000 | 250,000 | 255,000 | 115 | 1,275 |
| 2004-02-17 | 261,000 | 265,000 | 256,000 | 265,000 | 66 | 1,325 |
| 2004-02-16 | 265,000 | 267,000 | 260,000 | 267,000 | 111 | 1,335 |
| 2004-02-13 | 268,000 | 268,000 | 263,000 | 265,000 | 47 | 1,325 |
| 2004-02-12 | 263,000 | 270,000 | 260,000 | 270,000 | 53 | 1,350 |
| 2004-02-10 | 262,000 | 268,000 | 262,000 | 262,000 | 33 | 1,310 |
| 2004-02-09 | 269,000 | 271,000 | 264,000 | 270,000 | 258 | 1,350 |
| 2004-02-06 | 246,000 | 264,000 | 246,000 | 263,000 | 119 | 1,315 |
| 2004-02-05 | 250,000 | 259,000 | 250,000 | 250,000 | 131 | 1,250 |
| 2004-02-04 | 269,000 | 269,000 | 258,000 | 260,000 | 201 | 1,300 |
| 2004-02-03 | 260,000 | 278,000 | 258,000 | 273,000 | 1,283 | 1,365 |
| 2004-02-02 | 238,000 | 260,000 | 235,000 | 255,000 | 603 | 1,275 |
| 2004-01-30 | 230,000 | 236,000 | 230,000 | 234,000 | 57 | 1,170 |
| 2004-01-29 | 235,000 | 235,000 | 226,000 | 230,000 | 91 | 1,150 |
| 2004-01-28 | 239,000 | 239,000 | 236,000 | 238,000 | 19 | 1,190 |
| 2004-01-27 | 244,000 | 244,000 | 238,000 | 238,000 | 76 | 1,190 |
| 2004-01-26 | 238,000 | 240,000 | 235,000 | 240,000 | 59 | 1,200 |
| 2004-01-23 | 235,000 | 238,000 | 234,000 | 238,000 | 67 | 1,190 |
| 2004-01-22 | 243,000 | 243,000 | 236,000 | 237,000 | 45 | 1,185 |
| 2004-01-21 | 245,000 | 245,000 | 237,000 | 242,000 | 62 | 1,210 |
| 2004-01-20 | 239,000 | 244,000 | 239,000 | 242,000 | 145 | 1,210 |
| 2004-01-19 | 248,000 | 248,000 | 235,000 | 244,000 | 238 | 1,220 |
| 2004-01-16 | 229,000 | 249,000 | 228,000 | 246,000 | 720 | 1,230 |
| 2004-01-15 | 226,000 | 229,000 | 220,000 | 220,000 | 190 | 1,100 |
| 2004-01-14 | 216,000 | 228,000 | 213,000 | 226,000 | 260 | 1,130 |
| 2004-01-13 | 207,000 | 220,000 | 207,000 | 213,000 | 190 | 1,065 |
| 2004-01-09 | 202,000 | 204,000 | 200,000 | 201,000 | 728 | 1,005 |
| 2004-01-08 | 202,000 | 203,000 | 201,000 | 202,000 | 139 | 1,010 |
| 2004-01-07 | 202,000 | 202,000 | 201,000 | 202,000 | 182 | 1,010 |
| 2004-01-06 | 205,000 | 206,000 | 200,000 | 202,000 | 168 | 1,010 |
| 2004-01-05 | 204,000 | 204,000 | 202,000 | 203,000 | 21 | 1,015 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
