2722 (株)IK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 | 198,000 | 200,000 | 196,000 | 197,000 | 45 | 246.25 |
| 2004-12-29 | 188,000 | 196,000 | 187,000 | 196,000 | 76 | 245 |
| 2004-12-28 | 185,000 | 188,000 | 185,000 | 188,000 | 10 | 235 |
| 2004-12-27 | 192,000 | 193,000 | 184,000 | 185,000 | 86 | 231.25 |
| 2004-12-24 | 192,000 | 196,000 | 192,000 | 192,000 | 25 | 240 |
| 2004-12-22 | 192,000 | 192,000 | 192,000 | 192,000 | 29 | 240 |
| 2004-12-21 | 201,000 | 201,000 | 190,000 | 192,000 | 86 | 240 |
| 2004-12-20 | 199,000 | 201,000 | 197,000 | 201,000 | 29 | 251.25 |
| 2004-12-17 | 191,000 | 198,000 | 191,000 | 198,000 | 36 | 247.50 |
| 2004-12-16 | 201,000 | 202,000 | 190,000 | 191,000 | 52 | 238.75 |
| 2004-12-15 | 219,000 | 234,000 | 190,000 | 203,000 | 375 | 253.75 |
| 2004-12-14 | 184,000 | 242,000 | 184,000 | 215,000 | 806 | 268.75 |
| 2004-12-13 | 190,000 | 190,000 | 181,000 | 183,000 | 26 | 228.75 |
| 2004-12-10 | 189,000 | 199,000 | 189,000 | 194,000 | 141 | 242.50 |
| 2004-12-09 | 180,000 | 189,000 | 180,000 | 189,000 | 71 | 236.25 |
| 2004-12-08 | 181,000 | 182,000 | 179,000 | 180,000 | 41 | 225 |
| 2004-12-07 | 183,000 | 184,000 | 181,000 | 182,000 | 9 | 227.50 |
| 2004-12-06 | 185,000 | 186,000 | 184,000 | 184,000 | 29 | 230 |
| 2004-12-03 | 182,000 | 185,000 | 182,000 | 184,000 | 11 | 230 |
| 2004-12-02 | 188,000 | 189,000 | 181,000 | 185,000 | 19 | 231.25 |
| 2004-12-01 | 179,000 | 181,000 | 177,000 | 181,000 | 26 | 226.25 |
| 2004-11-30 | 184,000 | 185,000 | 179,000 | 179,000 | 9 | 223.75 |
| 2004-11-29 | 179,000 | 181,000 | 179,000 | 180,000 | 7 | 225 |
| 2004-11-26 | 178,000 | 179,000 | 178,000 | 179,000 | 18 | 223.75 |
| 2004-11-25 | 177,000 | 177,000 | 176,000 | 177,000 | 5 | 221.25 |
| 2004-11-24 | 175,000 | 176,000 | 175,000 | 176,000 | 38 | 220 |
| 2004-11-22 | 181,000 | 182,000 | 175,000 | 175,000 | 38 | 218.75 |
| 2004-11-19 | 185,000 | 185,000 | 181,000 | 182,000 | 11 | 227.50 |
| 2004-11-18 | 184,000 | 186,000 | 182,000 | 185,000 | 12 | 231.25 |
| 2004-11-17 | 190,000 | 190,000 | 180,000 | 180,000 | 23 | 225 |
| 2004-11-16 | 192,000 | 192,000 | 186,000 | 190,000 | 25 | 237.50 |
| 2004-11-15 | 183,000 | 190,000 | 181,000 | 190,000 | 42 | 237.50 |
| 2004-11-12 | 182,000 | 183,000 | 181,000 | 181,000 | 22 | 226.25 |
| 2004-11-11 | 180,000 | 181,000 | 179,000 | 181,000 | 13 | 226.25 |
| 2004-11-10 | 185,000 | 186,000 | 179,000 | 180,000 | 82 | 225 |
| 2004-11-09 | 190,000 | 190,000 | 185,000 | 185,000 | 43 | 231.25 |
| 2004-11-08 | 178,000 | 190,000 | 178,000 | 190,000 | 36 | 237.50 |
| 2004-11-05 | 175,000 | 179,000 | 174,000 | 177,000 | 38 | 221.25 |
| 2004-11-04 | 173,000 | 175,000 | 173,000 | 173,000 | 8 | 216.25 |
| 2004-11-02 | 172,000 | 172,000 | 170,000 | 172,000 | 12 | 215 |
| 2004-11-01 | 175,000 | 175,000 | 170,000 | 170,000 | 20 | 212.50 |
| 2004-10-29 | 175,000 | 175,000 | 172,000 | 173,000 | 14 | 216.25 |
| 2004-10-28 | 173,000 | 175,000 | 173,000 | 173,000 | 13 | 216.25 |
| 2004-10-27 | 180,000 | 180,000 | 171,000 | 173,000 | 30 | 216.25 |
| 2004-10-26 | 179,000 | 181,000 | 179,000 | 181,000 | 3 | 226.25 |
| 2004-10-25 | 184,000 | 185,000 | 175,000 | 180,000 | 66 | 225 |
| 2004-10-22 | 184,000 | 185,000 | 180,000 | 185,000 | 10 | 231.25 |
| 2004-10-21 | 185,000 | 186,000 | 185,000 | 186,000 | 2 | 232.50 |
| 2004-10-20 | 193,000 | 194,000 | 185,000 | 185,000 | 50 | 231.25 |
| 2004-10-19 | 197,000 | 198,000 | 194,000 | 194,000 | 10 | 242.50 |
| 2004-10-18 | 194,000 | 200,000 | 194,000 | 200,000 | 25 | 250 |
| 2004-10-15 | 194,000 | 195,000 | 191,000 | 194,000 | 45 | 242.50 |
| 2004-10-14 | 212,000 | 212,000 | 190,000 | 200,000 | 16 | 250 |
| 2004-10-13 | 206,000 | 218,000 | 205,000 | 212,000 | 134 | 265 |
| 2004-10-12 | 193,000 | 205,000 | 193,000 | 205,000 | 38 | 256.25 |
| 2004-10-08 | 191,000 | 194,000 | 188,000 | 193,000 | 23 | 241.25 |
| 2004-10-07 | 190,000 | 192,000 | 190,000 | 192,000 | 3 | 240 |
| 2004-10-06 | 192,000 | 194,000 | 190,000 | 191,000 | 8 | 238.75 |
| 2004-10-05 | 192,000 | 193,000 | 192,000 | 193,000 | 10 | 241.25 |
| 2004-10-04 | 190,000 | 195,000 | 190,000 | 193,000 | 92 | 241.25 |
| 2004-10-01 | 181,000 | 190,000 | 180,000 | 190,000 | 87 | 237.50 |
| 2004-09-30 | 173,000 | 179,000 | 169,000 | 179,000 | 64 | 223.75 |
| 2004-09-29 | 175,000 | 176,000 | 170,000 | 172,000 | 27 | 215 |
| 2004-09-28 | 185,000 | 185,000 | 175,000 | 179,000 | 45 | 223.75 |
| 2004-09-27 | 192,000 | 193,000 | 188,000 | 188,000 | 17 | 235 |
| 2004-09-24 | 197,000 | 198,000 | 193,000 | 193,000 | 22 | 241.25 |
| 2004-09-22 | 196,000 | 198,000 | 191,000 | 197,000 | 65 | 246.25 |
| 2004-09-21 | 208,000 | 209,000 | 196,000 | 197,000 | 46 | 246.25 |
| 2004-09-17 | 213,000 | 213,000 | 206,000 | 209,000 | 62 | 261.25 |
| 2004-09-16 | 211,000 | 215,000 | 211,000 | 215,000 | 34 | 268.75 |
| 2004-09-15 | 217,000 | 217,000 | 205,000 | 213,000 | 56 | 266.25 |
| 2004-09-14 | 215,000 | 220,000 | 215,000 | 217,000 | 32 | 271.25 |
| 2004-09-13 | 224,000 | 225,000 | 212,000 | 217,000 | 42 | 271.25 |
| 2004-09-10 | 222,000 | 225,000 | 222,000 | 225,000 | 5 | 281.25 |
| 2004-09-09 | 230,000 | 230,000 | 222,000 | 223,000 | 41 | 278.75 |
| 2004-09-08 | 223,000 | 235,000 | 222,000 | 232,000 | 44 | 290 |
| 2004-09-07 | 228,000 | 229,000 | 223,000 | 223,000 | 30 | 278.75 |
| 2004-09-06 | 235,000 | 236,000 | 227,000 | 230,000 | 117 | 287.50 |
| 2004-09-03 | 228,000 | 240,000 | 228,000 | 236,000 | 342 | 295 |
| 2004-09-02 | 220,000 | 228,000 | 218,000 | 228,000 | 97 | 285 |
| 2004-09-01 | 220,000 | 222,000 | 218,000 | 220,000 | 45 | 275 |
| 2004-08-31 | 220,000 | 221,000 | 218,000 | 220,000 | 23 | 275 |
| 2004-08-30 | 215,000 | 221,000 | 215,000 | 220,000 | 43 | 275 |
| 2004-08-27 | 215,000 | 218,000 | 215,000 | 215,000 | 17 | 268.75 |
| 2004-08-26 | 217,000 | 220,000 | 215,000 | 215,000 | 52 | 268.75 |
| 2004-08-25 | 216,000 | 217,000 | 215,000 | 215,000 | 17 | 268.75 |
| 2004-08-24 | 215,000 | 216,000 | 215,000 | 216,000 | 21 | 270 |
| 2004-08-23 | 218,000 | 218,000 | 216,000 | 218,000 | 3 | 272.50 |
| 2004-08-20 | 215,000 | 218,000 | 215,000 | 215,000 | 28 | 268.75 |
| 2004-08-19 | 219,000 | 219,000 | 213,000 | 216,000 | 32 | 270 |
| 2004-08-18 | 213,000 | 220,000 | 213,000 | 219,000 | 45 | 273.75 |
| 2004-08-17 | 216,000 | 220,000 | 210,000 | 210,000 | 58 | 262.50 |
| 2004-08-16 | 225,000 | 225,000 | 215,000 | 215,000 | 81 | 268.75 |
| 2004-08-13 | 234,000 | 235,000 | 225,000 | 228,000 | 32 | 285 |
| 2004-08-12 | 240,000 | 240,000 | 233,000 | 235,000 | 20 | 293.75 |
| 2004-08-11 | 225,000 | 246,000 | 225,000 | 235,000 | 31 | 293.75 |
| 2004-08-10 | 226,000 | 228,000 | 225,000 | 225,000 | 64 | 281.25 |
| 2004-08-09 | 227,000 | 227,000 | 225,000 | 227,000 | 11 | 283.75 |
| 2004-08-06 | 229,000 | 234,000 | 225,000 | 234,000 | 53 | 292.50 |
| 2004-08-05 | 230,000 | 234,000 | 225,000 | 234,000 | 11 | 292.50 |
| 2004-08-04 | 243,000 | 243,000 | 215,000 | 228,000 | 66 | 285 |
| 2004-08-03 | 246,000 | 246,000 | 242,000 | 244,000 | 17 | 305 |
| 2004-08-02 | 247,000 | 250,000 | 246,000 | 246,000 | 19 | 307.50 |
| 2004-07-30 | 242,000 | 245,000 | 240,000 | 245,000 | 29 | 306.25 |
| 2004-07-29 | 260,000 | 261,000 | 236,000 | 240,000 | 49 | 300 |
| 2004-07-28 | 264,000 | 271,000 | 262,000 | 262,000 | 46 | 327.50 |
| 2004-07-27 | 290,000 | 290,000 | 240,000 | 261,000 | 128 | 326.25 |
| 2004-07-26 | 301,000 | 304,000 | 296,000 | 296,000 | 86 | 370 |
| 2004-07-23 | 289,000 | 305,000 | 288,000 | 301,000 | 178 | 376.25 |
| 2004-07-22 | 288,000 | 289,000 | 269,000 | 289,000 | 90 | 361.25 |
| 2004-07-21 | 308,000 | 309,000 | 286,000 | 288,000 | 180 | 360 |
| 2004-07-20 | 296,000 | 305,000 | 296,000 | 305,000 | 88 | 381.25 |
| 2004-07-16 | 295,000 | 299,000 | 290,000 | 295,000 | 41 | 368.75 |
| 2004-07-15 | 294,000 | 302,000 | 290,000 | 299,000 | 69 | 373.75 |
| 2004-07-14 | 309,000 | 310,000 | 294,000 | 295,000 | 90 | 368.75 |
| 2004-07-13 | 309,000 | 315,000 | 307,000 | 310,000 | 106 | 387.50 |
| 2004-07-12 | 290,000 | 309,000 | 290,000 | 307,000 | 250 | 383.75 |
| 2004-07-09 | 266,000 | 280,000 | 265,000 | 280,000 | 45 | 350 |
| 2004-07-08 | 263,000 | 268,000 | 260,000 | 268,000 | 56 | 335 |
| 2004-07-07 | 268,000 | 270,000 | 250,000 | 264,000 | 162 | 330 |
| 2004-07-06 | 279,000 | 280,000 | 270,000 | 270,000 | 39 | 337.50 |
| 2004-07-05 | 280,000 | 286,000 | 277,000 | 280,000 | 55 | 350 |
| 2004-07-02 | 285,000 | 285,000 | 278,000 | 282,000 | 55 | 352.50 |
| 2004-07-01 | 294,000 | 297,000 | 288,000 | 288,000 | 27 | 360 |
| 2004-06-30 | 297,000 | 297,000 | 285,000 | 293,000 | 44 | 366.25 |
| 2004-06-29 | 294,000 | 301,000 | 280,000 | 294,000 | 169 | 367.50 |
| 2004-06-28 | 268,000 | 300,000 | 268,000 | 293,000 | 160 | 366.25 |
| 2004-06-25 | 259,000 | 267,000 | 259,000 | 266,000 | 49 | 332.50 |
| 2004-06-24 | 256,000 | 257,000 | 252,000 | 257,000 | 76 | 321.25 |
| 2004-06-23 | 268,000 | 269,000 | 256,000 | 259,000 | 32 | 323.75 |
| 2004-06-22 | 270,000 | 271,000 | 269,000 | 269,000 | 49 | 336.25 |
| 2004-06-21 | 269,000 | 272,000 | 265,000 | 269,000 | 51 | 336.25 |
| 2004-06-18 | 271,000 | 274,000 | 267,000 | 270,000 | 70 | 337.50 |
| 2004-06-17 | 268,000 | 275,000 | 268,000 | 271,000 | 96 | 338.75 |
| 2004-06-16 | 252,000 | 268,000 | 252,000 | 268,000 | 198 | 335 |
| 2004-06-15 | 245,000 | 249,000 | 232,000 | 248,000 | 92 | 310 |
| 2004-06-14 | 228,000 | 245,000 | 227,000 | 245,000 | 83 | 306.25 |
| 2004-06-11 | 224,000 | 230,000 | 224,000 | 227,000 | 32 | 283.75 |
| 2004-06-10 | 230,000 | 232,000 | 225,000 | 226,000 | 36 | 282.50 |
| 2004-06-09 | 226,000 | 232,000 | 226,000 | 230,000 | 79 | 287.50 |
| 2004-06-08 | 218,000 | 225,000 | 218,000 | 225,000 | 46 | 281.25 |
| 2004-06-07 | 213,000 | 219,000 | 213,000 | 217,000 | 33 | 271.25 |
| 2004-06-04 | 210,000 | 213,000 | 210,000 | 212,000 | 9 | 265 |
| 2004-06-03 | 212,000 | 215,000 | 210,000 | 212,000 | 21 | 265 |
| 2004-06-02 | 215,000 | 215,000 | 212,000 | 212,000 | 29 | 265 |
| 2004-06-01 | 221,000 | 221,000 | 210,000 | 215,000 | 40 | 268.75 |
| 2004-05-31 | 218,000 | 221,000 | 218,000 | 220,000 | 33 | 275 |
| 2004-05-28 | 220,000 | 222,000 | 218,000 | 219,000 | 51 | 273.75 |
| 2004-05-27 | 231,000 | 232,000 | 220,000 | 220,000 | 59 | 275 |
| 2004-05-26 | 246,000 | 247,000 | 220,000 | 232,000 | 58 | 290 |
| 2004-05-25 | 248,000 | 249,000 | 244,000 | 249,000 | 66 | 311.25 |
| 2004-05-24 | 240,000 | 250,000 | 237,000 | 247,000 | 70 | 308.75 |
| 2004-05-21 | 225,000 | 239,000 | 225,000 | 236,000 | 54 | 295 |
| 2004-05-20 | 228,000 | 230,000 | 225,000 | 225,000 | 38 | 281.25 |
| 2004-05-19 | 214,000 | 238,000 | 214,000 | 229,000 | 49 | 286.25 |
| 2004-05-18 | 200,000 | 214,000 | 190,000 | 210,000 | 133 | 262.50 |
| 2004-05-17 | 227,000 | 228,000 | 199,000 | 199,000 | 93 | 248.75 |
| 2004-05-14 | 233,000 | 235,000 | 226,000 | 227,000 | 122 | 283.75 |
| 2004-05-13 | 248,000 | 249,000 | 230,000 | 234,000 | 77 | 292.50 |
| 2004-05-12 | 232,000 | 259,000 | 232,000 | 244,000 | 110 | 305 |
| 2004-05-11 | 238,000 | 239,000 | 229,000 | 230,000 | 165 | 287.50 |
| 2004-05-10 | 289,000 | 290,000 | 231,000 | 245,000 | 156 | 306.25 |
| 2004-05-07 | 295,000 | 295,000 | 288,000 | 290,000 | 41 | 362.50 |
| 2004-05-06 | 286,000 | 295,000 | 285,000 | 295,000 | 66 | 368.75 |
| 2004-04-30 | 286,000 | 287,000 | 280,000 | 283,000 | 88 | 353.75 |
| 2004-04-28 | 284,000 | 294,000 | 284,000 | 289,000 | 81 | 361.25 |
| 2004-04-27 | 295,000 | 301,000 | 280,000 | 288,000 | 82 | 360 |
| 2004-04-26 | 315,000 | 316,000 | 300,000 | 301,000 | 98 | 376.25 |
| 2004-04-23 | 315,000 | 320,000 | 313,000 | 316,000 | 78 | 395 |
| 2004-04-22 | 320,000 | 325,000 | 313,000 | 318,000 | 111 | 397.50 |
| 2004-04-21 | 334,000 | 340,000 | 314,000 | 319,000 | 195 | 398.75 |
| 2004-04-20 | 310,000 | 339,000 | 310,000 | 334,000 | 400 | 417.50 |
| 2004-04-19 | 313,000 | 314,000 | 298,000 | 301,000 | 89 | 376.25 |
| 2004-04-16 | 304,000 | 320,000 | 299,000 | 313,000 | 246 | 391.25 |
| 2004-04-15 | 339,000 | 355,000 | 290,000 | 300,000 | 650 | 375 |
| 2004-04-14 | 279,000 | 321,000 | 279,000 | 321,000 | 716 | 401.25 |
| 2004-04-13 | 261,000 | 273,000 | 261,000 | 272,000 | 488 | 340 |
| 2004-04-12 | 252,000 | 256,000 | 252,000 | 252,000 | 103 | 315 |
| 2004-04-09 | 253,000 | 260,000 | 250,000 | 252,000 | 249 | 315 |
| 2004-04-08 | 251,000 | 255,000 | 249,000 | 253,000 | 112 | 316.25 |
| 2004-04-07 | 252,000 | 254,000 | 247,000 | 251,000 | 186 | 313.75 |
| 2004-04-06 | 237,000 | 258,000 | 237,000 | 245,000 | 281 | 306.25 |
| 2004-04-05 | 225,000 | 235,000 | 225,000 | 232,000 | 139 | 290 |
| 2004-04-02 | 210,000 | 220,000 | 210,000 | 218,000 | 83 | 272.50 |
| 2004-04-01 | 207,000 | 210,000 | 202,000 | 210,000 | 62 | 262.50 |
| 2004-03-31 | 210,000 | 211,000 | 195,000 | 205,000 | 125 | 256.25 |
| 2004-03-30 | 205,000 | 215,000 | 205,000 | 210,000 | 111 | 262.50 |
| 2004-03-29 | 190,000 | 206,000 | 190,000 | 205,000 | 90 | 256.25 |
| 2004-03-26 | 188,000 | 190,000 | 186,000 | 189,000 | 21 | 236.25 |
| 2004-03-25 | 187,000 | 190,000 | 185,000 | 186,000 | 60 | 232.50 |
| 2004-03-24 | 183,000 | 188,000 | 180,000 | 185,000 | 28 | 231.25 |
| 2004-03-23 | 180,000 | 184,000 | 180,000 | 180,000 | 24 | 225 |
| 2004-03-22 | 181,000 | 181,000 | 178,000 | 181,000 | 34 | 226.25 |
| 2004-03-19 | 178,000 | 185,000 | 178,000 | 185,000 | 9 | 231.25 |
| 2004-03-18 | 178,000 | 185,000 | 175,000 | 180,000 | 20 | 225 |
| 2004-03-17 | 174,000 | 178,000 | 174,000 | 177,000 | 3 | 221.25 |
| 2004-03-16 | 185,000 | 185,000 | 175,000 | 177,000 | 41 | 221.25 |
| 2004-03-15 | 178,000 | 185,000 | 175,000 | 180,000 | 16 | 225 |
| 2004-03-12 | 174,000 | 175,000 | 171,000 | 175,000 | 23 | 218.75 |
| 2004-03-11 | 177,000 | 180,000 | 172,000 | 174,000 | 33 | 217.50 |
| 2004-03-10 | 183,000 | 186,000 | 180,000 | 181,000 | 47 | 226.25 |
| 2004-03-09 | 185,000 | 185,000 | 181,000 | 185,000 | 18 | 231.25 |
| 2004-03-08 | 190,000 | 194,000 | 180,000 | 190,000 | 49 | 237.50 |
| 2004-03-05 | 183,000 | 191,000 | 180,000 | 190,000 | 82 | 237.50 |
| 2004-03-04 | 176,000 | 180,000 | 175,000 | 180,000 | 36 | 225 |
| 2004-03-03 | 168,000 | 175,000 | 165,000 | 175,000 | 40 | 218.75 |
| 2004-03-02 | 165,000 | 169,000 | 165,000 | 169,000 | 7 | 211.25 |
| 2004-03-01 | 168,000 | 168,000 | 163,000 | 165,000 | 34 | 206.25 |
| 2004-02-27 | 167,000 | 168,000 | 163,000 | 167,000 | 67 | 208.75 |
| 2004-02-26 | 171,000 | 171,000 | 165,000 | 165,000 | 14 | 206.25 |
| 2004-02-25 | 166,000 | 170,000 | 166,000 | 168,000 | 11 | 210 |
| 2004-02-24 | 165,000 | 171,000 | 165,000 | 166,000 | 10 | 207.50 |
| 2004-02-23 | 162,000 | 166,000 | 162,000 | 165,000 | 41 | 206.25 |
| 2004-02-20 | 170,000 | 170,000 | 161,000 | 165,000 | 15 | 206.25 |
| 2004-02-19 | 172,000 | 176,000 | 170,000 | 171,000 | 16 | 213.75 |
| 2004-02-18 | 178,000 | 178,000 | 172,000 | 175,000 | 19 | 218.75 |
| 2004-02-17 | 181,000 | 186,000 | 176,000 | 176,000 | 16 | 220 |
| 2004-02-16 | 185,000 | 185,000 | 181,000 | 185,000 | 7 | 231.25 |
| 2004-02-13 | 185,000 | 192,000 | 185,000 | 188,000 | 27 | 235 |
| 2004-02-12 | 173,000 | 196,000 | 173,000 | 190,000 | 67 | 237.50 |
| 2004-02-10 | 175,000 | 177,000 | 170,000 | 174,000 | 22 | 217.50 |
| 2004-02-09 | 182,000 | 185,000 | 176,000 | 176,000 | 17 | 220 |
| 2004-02-06 | 175,000 | 186,000 | 172,000 | 184,000 | 60 | 230 |
| 2004-02-05 | 180,000 | 180,000 | 174,000 | 178,000 | 24 | 222.50 |
| 2004-02-04 | 185,000 | 187,000 | 178,000 | 180,000 | 99 | 225 |
| 2004-02-03 | 190,000 | 195,000 | 185,000 | 188,000 | 74 | 235 |
| 2004-02-02 | 205,000 | 215,000 | 187,000 | 188,000 | 100 | 235 |
| 2004-01-30 | 174,000 | 215,000 | 174,000 | 205,000 | 237 | 256.25 |
| 2004-01-29 | 178,000 | 182,000 | 171,000 | 174,000 | 81 | 217.50 |
| 2004-01-28 | 191,000 | 192,000 | 178,000 | 180,000 | 67 | 225 |
| 2004-01-27 | 213,000 | 213,000 | 185,000 | 191,000 | 144 | 238.75 |
| 2004-01-26 | 213,000 | 225,000 | 206,000 | 210,000 | 278 | 262.50 |
| 2004-01-23 | 225,000 | 230,000 | 198,000 | 203,000 | 224 | 253.75 |
| 2004-01-22 | 259,000 | 262,000 | 215,000 | 226,000 | 322 | 282.50 |
| 2004-01-21 | 230,000 | 273,000 | 230,000 | 252,000 | 1,187 | 315 |
| 2004-01-20 | 160,000 | 240,000 | 160,000 | 210,000 | 1,065 | 262.50 |
| 2004-01-19 | 133,000 | 158,000 | 133,000 | 150,000 | 76 | 187.50 |
| 2004-01-16 | 127,000 | 130,000 | 127,000 | 130,000 | 4 | 162.50 |
| 2004-01-15 | 130,000 | 130,000 | 125,000 | 126,000 | 4 | 157.50 |
| 2004-01-14 | 125,000 | 134,000 | 125,000 | 126,000 | 13 | 157.50 |
| 2004-01-13 | 124,000 | 130,000 | 124,000 | 130,000 | 3 | 162.50 |
| 2004-01-09 | 124,000 | 125,000 | 124,000 | 124,000 | 9 | 155 |
| 2004-01-08 | 124,000 | 124,000 | 124,000 | 124,000 | 1 | 155 |
| 2004-01-07 | 125,000 | 125,000 | 124,000 | 125,000 | 6 | 156.25 |
| 2004-01-06 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 156.25 |
| 2004-01-05 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 156.25 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2017-11-28]1株→2株 [2013-05-29]1株→100株 [2007-05-28]1株→2株 [2002-05-28]1株→2株
