2735 (株)ワッツ 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 | 227,000 | 230,000 | 226,000 | 230,000 | 78 | 287.50 |
| 2004-12-29 | 224,000 | 227,000 | 221,000 | 223,000 | 80 | 278.75 |
| 2004-12-28 | 214,000 | 220,000 | 214,000 | 220,000 | 24 | 275 |
| 2004-12-27 | 216,000 | 218,000 | 214,000 | 215,000 | 34 | 268.75 |
| 2004-12-24 | 216,000 | 220,000 | 216,000 | 216,000 | 40 | 270 |
| 2004-12-22 | 222,000 | 222,000 | 216,000 | 216,000 | 70 | 270 |
| 2004-12-21 | 219,000 | 222,000 | 219,000 | 219,000 | 50 | 273.75 |
| 2004-12-20 | 222,000 | 224,000 | 218,000 | 218,000 | 118 | 272.50 |
| 2004-12-17 | 213,000 | 225,000 | 213,000 | 220,000 | 88 | 275 |
| 2004-12-16 | 215,000 | 215,000 | 211,000 | 215,000 | 88 | 268.75 |
| 2004-12-15 | 216,000 | 220,000 | 211,000 | 215,000 | 27 | 268.75 |
| 2004-12-14 | 224,000 | 224,000 | 215,000 | 215,000 | 72 | 268.75 |
| 2004-12-13 | 235,000 | 235,000 | 224,000 | 224,000 | 49 | 280 |
| 2004-12-10 | 225,000 | 233,000 | 220,000 | 224,000 | 52 | 280 |
| 2004-12-09 | 224,000 | 224,000 | 220,000 | 224,000 | 43 | 280 |
| 2004-12-08 | 222,000 | 229,000 | 222,000 | 224,000 | 108 | 280 |
| 2004-12-07 | 237,000 | 237,000 | 223,000 | 229,000 | 74 | 286.25 |
| 2004-12-06 | 238,000 | 238,000 | 236,000 | 238,000 | 14 | 297.50 |
| 2004-12-03 | 245,000 | 245,000 | 237,000 | 243,000 | 40 | 303.75 |
| 2004-12-02 | 247,000 | 247,000 | 240,000 | 245,000 | 46 | 306.25 |
| 2004-12-01 | 240,000 | 246,000 | 230,000 | 246,000 | 71 | 307.50 |
| 2004-11-30 | 250,000 | 250,000 | 246,000 | 246,000 | 45 | 307.50 |
| 2004-11-29 | 255,000 | 255,000 | 251,000 | 251,000 | 14 | 313.75 |
| 2004-11-26 | 259,000 | 260,000 | 254,000 | 260,000 | 43 | 325 |
| 2004-11-25 | 250,000 | 257,000 | 250,000 | 257,000 | 80 | 321.25 |
| 2004-11-24 | 255,000 | 255,000 | 251,000 | 253,000 | 70 | 316.25 |
| 2004-11-22 | 269,000 | 269,000 | 250,000 | 258,000 | 72 | 322.50 |
| 2004-11-19 | 275,000 | 276,000 | 268,000 | 271,000 | 109 | 338.75 |
| 2004-11-18 | 279,000 | 280,000 | 270,000 | 280,000 | 286 | 350 |
| 2004-11-17 | 268,000 | 280,000 | 265,000 | 280,000 | 165 | 350 |
| 2004-11-16 | 261,000 | 274,000 | 261,000 | 268,000 | 447 | 335 |
| 2004-11-15 | 248,000 | 260,000 | 248,000 | 258,000 | 244 | 322.50 |
| 2004-11-12 | 222,000 | 250,000 | 221,000 | 244,000 | 421 | 305 |
| 2004-11-11 | 229,000 | 232,000 | 221,000 | 222,000 | 86 | 277.50 |
| 2004-11-10 | 211,000 | 230,000 | 211,000 | 230,000 | 147 | 287.50 |
| 2004-11-09 | 215,000 | 215,000 | 210,000 | 213,000 | 28 | 266.25 |
| 2004-11-08 | 214,000 | 218,000 | 214,000 | 215,000 | 61 | 268.75 |
| 2004-11-05 | 210,000 | 211,000 | 210,000 | 211,000 | 9 | 263.75 |
| 2004-11-04 | 210,000 | 212,000 | 208,000 | 212,000 | 18 | 265 |
| 2004-11-02 | 210,000 | 210,000 | 206,000 | 208,000 | 5 | 260 |
| 2004-11-01 | 215,000 | 215,000 | 211,000 | 211,000 | 12 | 263.75 |
| 2004-10-29 | 215,000 | 218,000 | 215,000 | 218,000 | 10 | 272.50 |
| 2004-10-28 | 215,000 | 217,000 | 213,000 | 213,000 | 28 | 266.25 |
| 2004-10-27 | 207,000 | 211,000 | 207,000 | 211,000 | 39 | 263.75 |
| 2004-10-26 | 201,000 | 206,000 | 201,000 | 205,000 | 44 | 256.25 |
| 2004-10-25 | 209,000 | 209,000 | 199,000 | 201,000 | 53 | 251.25 |
| 2004-10-22 | 220,000 | 220,000 | 209,000 | 215,000 | 68 | 268.75 |
| 2004-10-21 | 220,000 | 223,000 | 213,000 | 221,000 | 110 | 276.25 |
| 2004-10-20 | 222,000 | 222,000 | 214,000 | 220,000 | 91 | 275 |
| 2004-10-19 | 215,000 | 217,000 | 210,000 | 217,000 | 110 | 271.25 |
| 2004-10-18 | 204,000 | 207,000 | 203,000 | 207,000 | 45 | 258.75 |
| 2004-10-15 | 201,000 | 202,000 | 199,000 | 202,000 | 17 | 252.50 |
| 2004-10-14 | 199,000 | 204,000 | 198,000 | 203,000 | 41 | 253.75 |
| 2004-10-13 | 204,000 | 204,000 | 201,000 | 201,000 | 15 | 251.25 |
| 2004-10-12 | 203,000 | 204,000 | 195,000 | 201,000 | 49 | 251.25 |
| 2004-10-08 | 204,000 | 205,000 | 200,000 | 205,000 | 24 | 256.25 |
| 2004-10-07 | 207,000 | 208,000 | 202,000 | 204,000 | 18 | 255 |
| 2004-10-06 | 197,000 | 204,000 | 197,000 | 204,000 | 79 | 255 |
| 2004-10-05 | 205,000 | 205,000 | 197,000 | 197,000 | 38 | 246.25 |
| 2004-10-04 | 202,000 | 207,000 | 202,000 | 207,000 | 42 | 258.75 |
| 2004-10-01 | 196,000 | 202,000 | 196,000 | 196,000 | 62 | 245 |
| 2004-09-30 | 186,000 | 193,000 | 186,000 | 193,000 | 68 | 241.25 |
| 2004-09-29 | 194,000 | 194,000 | 179,000 | 183,000 | 101 | 228.75 |
| 2004-09-28 | 204,000 | 204,000 | 191,000 | 195,000 | 58 | 243.75 |
| 2004-09-27 | 202,000 | 204,000 | 201,000 | 204,000 | 21 | 255 |
| 2004-09-24 | 201,000 | 204,000 | 197,000 | 200,000 | 51 | 250 |
| 2004-09-22 | 210,000 | 210,000 | 192,000 | 200,000 | 162 | 250 |
| 2004-09-21 | 220,000 | 220,000 | 210,000 | 210,000 | 63 | 262.50 |
| 2004-09-17 | 220,000 | 223,000 | 218,000 | 220,000 | 74 | 275 |
| 2004-09-16 | 222,000 | 226,000 | 212,000 | 223,000 | 148 | 278.75 |
| 2004-09-15 | 247,000 | 247,000 | 230,000 | 230,000 | 69 | 287.50 |
| 2004-09-14 | 253,000 | 253,000 | 238,000 | 245,000 | 102 | 306.25 |
| 2004-09-13 | 262,000 | 262,000 | 258,000 | 258,000 | 48 | 322.50 |
| 2004-09-10 | 277,000 | 277,000 | 262,000 | 268,000 | 50 | 335 |
| 2004-09-09 | 286,000 | 287,000 | 276,000 | 277,000 | 116 | 346.25 |
| 2004-09-08 | 276,000 | 276,000 | 273,000 | 275,000 | 9 | 343.75 |
| 2004-09-07 | 273,000 | 281,000 | 273,000 | 279,000 | 57 | 348.75 |
| 2004-09-06 | 270,000 | 272,000 | 269,000 | 272,000 | 27 | 340 |
| 2004-09-03 | 265,000 | 276,000 | 265,000 | 269,000 | 74 | 336.25 |
| 2004-09-02 | 264,000 | 264,000 | 262,000 | 264,000 | 22 | 330 |
| 2004-09-01 | 265,000 | 265,000 | 261,000 | 261,000 | 18 | 326.25 |
| 2004-08-31 | 262,000 | 264,000 | 260,000 | 264,000 | 28 | 330 |
| 2004-08-30 | 266,000 | 266,000 | 260,000 | 265,000 | 32 | 331.25 |
| 2004-08-27 | 267,000 | 268,000 | 261,000 | 265,000 | 31 | 331.25 |
| 2004-08-26 | 272,000 | 272,000 | 265,000 | 265,000 | 40 | 331.25 |
| 2004-08-25 | 267,000 | 270,000 | 264,000 | 269,000 | 33 | 336.25 |
| 2004-08-24 | 253,000 | 260,000 | 251,000 | 260,000 | 35 | 325 |
| 2004-08-23 | 254,000 | 255,000 | 245,000 | 253,000 | 103 | 316.25 |
| 2004-08-20 | 252,000 | 254,000 | 245,000 | 250,000 | 69 | 312.50 |
| 2004-08-19 | 260,000 | 260,000 | 254,000 | 256,000 | 46 | 320 |
| 2004-08-18 | 263,000 | 263,000 | 250,000 | 260,000 | 68 | 325 |
| 2004-08-17 | 270,000 | 271,000 | 268,000 | 269,000 | 33 | 336.25 |
| 2004-08-16 | 278,000 | 278,000 | 271,000 | 272,000 | 13 | 340 |
| 2004-08-13 | 285,000 | 285,000 | 277,000 | 281,000 | 42 | 351.25 |
| 2004-08-12 | 294,000 | 295,000 | 285,000 | 290,000 | 23 | 362.50 |
| 2004-08-11 | 288,000 | 296,000 | 284,000 | 290,000 | 65 | 362.50 |
| 2004-08-10 | 280,000 | 284,000 | 275,000 | 280,000 | 33 | 350 |
| 2004-08-09 | 274,000 | 285,000 | 272,000 | 277,000 | 15 | 346.25 |
| 2004-08-06 | 273,000 | 290,000 | 271,000 | 290,000 | 24 | 362.50 |
| 2004-08-05 | 289,000 | 289,000 | 276,000 | 282,000 | 56 | 352.50 |
| 2004-08-04 | 280,000 | 292,000 | 254,000 | 292,000 | 141 | 365 |
| 2004-08-03 | 299,000 | 300,000 | 280,000 | 280,000 | 75 | 350 |
| 2004-08-02 | 304,000 | 305,000 | 295,000 | 298,000 | 92 | 372.50 |
| 2004-07-30 | 298,000 | 307,000 | 298,000 | 302,000 | 98 | 377.50 |
| 2004-07-29 | 320,000 | 320,000 | 307,000 | 307,000 | 54 | 383.75 |
| 2004-07-28 | 312,000 | 320,000 | 312,000 | 316,000 | 66 | 395 |
| 2004-07-27 | 331,000 | 336,000 | 305,000 | 307,000 | 72 | 383.75 |
| 2004-07-26 | 347,000 | 348,000 | 338,000 | 338,000 | 73 | 422.50 |
| 2004-07-23 | 356,000 | 356,000 | 351,000 | 351,000 | 15 | 438.75 |
| 2004-07-22 | 354,000 | 360,000 | 350,000 | 356,000 | 37 | 445 |
| 2004-07-21 | 356,000 | 365,000 | 355,000 | 355,000 | 42 | 443.75 |
| 2004-07-20 | 355,000 | 355,000 | 348,000 | 350,000 | 80 | 437.50 |
| 2004-07-16 | 348,000 | 368,000 | 341,000 | 358,000 | 108 | 447.50 |
| 2004-07-15 | 353,000 | 357,000 | 335,000 | 349,000 | 100 | 436.25 |
| 2004-07-14 | 386,000 | 398,000 | 355,000 | 358,000 | 301 | 447.50 |
| 2004-07-13 | 352,000 | 385,000 | 352,000 | 381,000 | 494 | 476.25 |
| 2004-07-12 | 338,000 | 348,000 | 338,000 | 345,000 | 148 | 431.25 |
| 2004-07-09 | 328,000 | 338,000 | 320,000 | 338,000 | 110 | 422.50 |
| 2004-07-08 | 339,000 | 339,000 | 326,000 | 326,000 | 100 | 407.50 |
| 2004-07-07 | 325,000 | 338,000 | 315,000 | 335,000 | 126 | 418.75 |
| 2004-07-06 | 333,000 | 340,000 | 326,000 | 326,000 | 191 | 407.50 |
| 2004-07-05 | 336,000 | 337,000 | 327,000 | 328,000 | 77 | 410 |
| 2004-07-02 | 332,000 | 337,000 | 325,000 | 335,000 | 132 | 418.75 |
| 2004-07-01 | 327,000 | 332,000 | 322,000 | 327,000 | 273 | 408.75 |
| 2004-06-30 | 305,000 | 308,000 | 304,000 | 307,000 | 41 | 383.75 |
| 2004-06-29 | 307,000 | 310,000 | 304,000 | 307,000 | 40 | 383.75 |
| 2004-06-28 | 309,000 | 310,000 | 305,000 | 309,000 | 33 | 386.25 |
| 2004-06-25 | 300,000 | 313,000 | 299,000 | 305,000 | 33 | 381.25 |
| 2004-06-24 | 310,000 | 310,000 | 300,000 | 303,000 | 63 | 378.75 |
| 2004-06-23 | 321,000 | 321,000 | 308,000 | 313,000 | 65 | 391.25 |
| 2004-06-22 | 333,000 | 333,000 | 316,000 | 316,000 | 155 | 395 |
| 2004-06-21 | 310,000 | 348,000 | 305,000 | 341,000 | 524 | 426.25 |
| 2004-06-18 | 297,000 | 304,000 | 297,000 | 300,000 | 148 | 375 |
| 2004-06-17 | 295,000 | 300,000 | 294,000 | 295,000 | 209 | 368.75 |
| 2004-06-16 | 284,000 | 295,000 | 284,000 | 295,000 | 97 | 368.75 |
| 2004-06-15 | 281,000 | 283,000 | 279,000 | 282,000 | 39 | 352.50 |
| 2004-06-14 | 290,000 | 290,000 | 279,000 | 281,000 | 102 | 351.25 |
| 2004-06-11 | 267,000 | 281,000 | 267,000 | 281,000 | 164 | 351.25 |
| 2004-06-10 | 267,000 | 267,000 | 264,000 | 264,000 | 22 | 330 |
| 2004-06-09 | 269,000 | 270,000 | 266,000 | 267,000 | 19 | 333.75 |
| 2004-06-08 | 271,000 | 274,000 | 267,000 | 267,000 | 38 | 333.75 |
| 2004-06-07 | 265,000 | 269,000 | 263,000 | 268,000 | 51 | 335 |
| 2004-06-04 | 269,000 | 269,000 | 263,000 | 268,000 | 15 | 335 |
| 2004-06-03 | 272,000 | 272,000 | 265,000 | 269,000 | 48 | 336.25 |
| 2004-06-02 | 272,000 | 280,000 | 272,000 | 272,000 | 27 | 340 |
| 2004-06-01 | 266,000 | 270,000 | 263,000 | 268,000 | 44 | 335 |
| 2004-05-31 | 274,000 | 274,000 | 258,000 | 265,000 | 67 | 331.25 |
| 2004-05-28 | 283,000 | 283,000 | 272,000 | 275,000 | 66 | 343.75 |
| 2004-05-27 | 281,000 | 289,000 | 280,000 | 282,000 | 34 | 352.50 |
| 2004-05-26 | 289,000 | 289,000 | 283,000 | 288,000 | 69 | 360 |
| 2004-05-25 | 291,000 | 291,000 | 282,000 | 285,000 | 53 | 356.25 |
| 2004-05-24 | 295,000 | 296,000 | 285,000 | 287,000 | 74 | 358.75 |
| 2004-05-21 | 280,000 | 285,000 | 279,000 | 285,000 | 34 | 356.25 |
| 2004-05-20 | 290,000 | 292,000 | 278,000 | 280,000 | 74 | 350 |
| 2004-05-19 | 288,000 | 294,000 | 285,000 | 288,000 | 69 | 360 |
| 2004-05-18 | 254,000 | 282,000 | 246,000 | 275,000 | 72 | 343.75 |
| 2004-05-17 | 283,000 | 288,000 | 254,000 | 258,000 | 102 | 322.50 |
| 2004-05-14 | 310,000 | 311,000 | 292,000 | 294,000 | 112 | 367.50 |
| 2004-05-13 | 301,000 | 314,000 | 293,000 | 297,000 | 218 | 371.25 |
| 2004-05-12 | 280,000 | 300,000 | 275,000 | 285,000 | 133 | 356.25 |
| 2004-05-11 | 275,000 | 285,000 | 270,000 | 275,000 | 114 | 343.75 |
| 2004-05-10 | 332,000 | 349,000 | 280,000 | 288,000 | 490 | 360 |
| 2004-05-07 | 300,000 | 317,000 | 294,000 | 307,000 | 236 | 383.75 |
| 2004-05-06 | 272,000 | 295,000 | 272,000 | 293,000 | 107 | 366.25 |
| 2004-04-30 | 274,000 | 275,000 | 271,000 | 274,000 | 57 | 342.50 |
| 2004-04-28 | 275,000 | 284,000 | 273,000 | 275,000 | 69 | 343.75 |
| 2004-04-27 | 275,000 | 275,000 | 271,000 | 273,000 | 33 | 341.25 |
| 2004-04-26 | 287,000 | 287,000 | 273,000 | 277,000 | 78 | 346.25 |
| 2004-04-23 | 286,000 | 290,000 | 284,000 | 285,000 | 59 | 356.25 |
| 2004-04-22 | 289,000 | 298,000 | 286,000 | 286,000 | 131 | 357.50 |
| 2004-04-21 | 276,000 | 286,000 | 272,000 | 285,000 | 88 | 356.25 |
| 2004-04-20 | 289,000 | 289,000 | 277,000 | 280,000 | 110 | 350 |
| 2004-04-19 | 298,000 | 298,000 | 293,000 | 295,000 | 154 | 368.75 |
| 2004-04-16 | 295,000 | 298,000 | 287,000 | 298,000 | 137 | 372.50 |
| 2004-04-15 | 282,000 | 294,000 | 277,000 | 279,000 | 237 | 348.75 |
| 2004-04-14 | 276,000 | 277,000 | 267,000 | 274,000 | 88 | 342.50 |
| 2004-04-13 | 258,000 | 276,000 | 257,000 | 276,000 | 179 | 345 |
| 2004-04-12 | 248,000 | 259,000 | 245,000 | 256,000 | 63 | 320 |
| 2004-04-09 | 250,000 | 252,000 | 248,000 | 252,000 | 36 | 315 |
| 2004-04-08 | 265,000 | 265,000 | 254,000 | 254,000 | 68 | 317.50 |
| 2004-04-07 | 267,000 | 267,000 | 262,000 | 265,000 | 43 | 331.25 |
| 2004-04-06 | 279,000 | 280,000 | 261,000 | 268,000 | 91 | 335 |
| 2004-04-05 | 269,000 | 285,000 | 263,000 | 275,000 | 169 | 343.75 |
| 2004-04-02 | 276,000 | 276,000 | 258,000 | 268,000 | 393 | 335 |
| 2004-04-01 | 270,000 | 270,000 | 270,000 | 270,000 | 83 | 337.50 |
| 2004-03-31 | 250,000 | 250,000 | 250,000 | 250,000 | 124 | 312.50 |
| 2004-03-30 | 228,000 | 230,000 | 228,000 | 230,000 | 190 | 287.50 |
| 2004-03-29 | 210,000 | 210,000 | 209,000 | 210,000 | 24 | 262.50 |
| 2004-03-26 | 208,000 | 208,000 | 206,000 | 208,000 | 15 | 260 |
| 2004-03-25 | 209,000 | 209,000 | 203,000 | 208,000 | 38 | 260 |
| 2004-03-24 | 203,000 | 208,000 | 203,000 | 208,000 | 33 | 260 |
| 2004-03-23 | 202,000 | 203,000 | 201,000 | 202,000 | 34 | 252.50 |
| 2004-03-22 | 202,000 | 207,000 | 202,000 | 204,000 | 32 | 255 |
| 2004-03-19 | 200,000 | 201,000 | 197,000 | 201,000 | 38 | 251.25 |
| 2004-03-18 | 201,000 | 204,000 | 198,000 | 199,000 | 153 | 248.75 |
| 2004-03-17 | 210,000 | 210,000 | 202,000 | 205,000 | 92 | 256.25 |
| 2004-03-16 | 212,000 | 213,000 | 208,000 | 209,000 | 67 | 261.25 |
| 2004-03-15 | 220,000 | 220,000 | 213,000 | 218,000 | 75 | 272.50 |
| 2004-03-12 | 214,000 | 220,000 | 211,000 | 220,000 | 111 | 275 |
| 2004-03-11 | 205,000 | 216,000 | 196,000 | 214,000 | 167 | 267.50 |
| 2004-03-10 | 192,000 | 207,000 | 192,000 | 206,000 | 187 | 257.50 |
| 2004-03-09 | 184,000 | 188,000 | 181,000 | 188,000 | 30 | 235 |
| 2004-03-08 | 182,000 | 184,000 | 180,000 | 184,000 | 76 | 230 |
| 2004-03-05 | 176,000 | 180,000 | 175,000 | 180,000 | 51 | 225 |
| 2004-03-04 | 175,000 | 177,000 | 173,000 | 174,000 | 34 | 217.50 |
| 2004-03-03 | 175,000 | 176,000 | 171,000 | 176,000 | 52 | 220 |
| 2004-03-02 | 180,000 | 180,000 | 174,000 | 177,000 | 43 | 221.25 |
| 2004-03-01 | 182,000 | 183,000 | 175,000 | 179,000 | 55 | 223.75 |
| 2004-02-27 | 176,000 | 184,000 | 170,000 | 180,000 | 78 | 225 |
| 2004-02-26 | 170,000 | 175,000 | 169,000 | 175,000 | 23 | 218.75 |
| 2004-02-25 | 180,000 | 180,000 | 169,000 | 172,000 | 99 | 215 |
| 2004-02-24 | 181,000 | 188,000 | 181,000 | 182,000 | 54 | 227.50 |
| 2004-02-23 | 273,000 | 275,004 | 267,000 | 270,000 | 147 | 225 |
| 2004-02-20 | 270,000 | 272,004 | 269,004 | 270,000 | 90 | 225 |
| 2004-02-19 | 267,996 | 275,004 | 267,000 | 272,004 | 108 | 226.67 |
| 2004-02-18 | 272,004 | 273,996 | 263,004 | 267,996 | 123 | 223.33 |
| 2004-02-17 | 279,996 | 279,996 | 270,000 | 270,000 | 243 | 225 |
| 2004-02-16 | 267,996 | 284,004 | 260,004 | 281,004 | 858 | 234.17 |
| 2004-02-13 | 264,000 | 264,000 | 258,000 | 264,000 | 556 | 220 |
| 2004-02-12 | 246,000 | 249,000 | 243,996 | 243,996 | 108 | 203.33 |
| 2004-02-10 | 243,996 | 246,000 | 242,004 | 243,996 | 57 | 203.33 |
| 2004-02-09 | 243,996 | 246,000 | 243,000 | 245,004 | 94 | 204.17 |
| 2004-02-06 | 243,000 | 245,004 | 240,000 | 243,000 | 75 | 202.50 |
| 2004-02-05 | 243,000 | 243,000 | 240,996 | 243,000 | 48 | 202.50 |
| 2004-02-04 | 249,996 | 249,996 | 243,996 | 245,004 | 218 | 204.17 |
| 2004-02-03 | 249,000 | 260,004 | 249,000 | 260,004 | 79 | 216.67 |
| 2004-02-02 | 246,996 | 249,996 | 245,004 | 249,000 | 24 | 207.50 |
| 2004-01-30 | 249,996 | 252,000 | 243,000 | 243,000 | 76 | 202.50 |
| 2004-01-29 | 254,004 | 254,004 | 246,996 | 246,996 | 26 | 205.83 |
| 2004-01-28 | 255,996 | 257,004 | 251,004 | 252,000 | 31 | 210 |
| 2004-01-27 | 255,996 | 257,004 | 252,000 | 255,996 | 52 | 213.33 |
| 2004-01-26 | 243,000 | 249,996 | 242,004 | 249,996 | 64 | 208.33 |
| 2004-01-23 | 242,004 | 246,000 | 242,004 | 243,000 | 23 | 202.50 |
| 2004-01-22 | 242,004 | 243,000 | 240,000 | 240,996 | 37 | 200.83 |
| 2004-01-21 | 245,004 | 245,004 | 240,996 | 242,004 | 55 | 201.67 |
| 2004-01-20 | 242,004 | 246,000 | 242,004 | 245,004 | 118 | 204.17 |
| 2004-01-19 | 243,996 | 248,004 | 240,000 | 240,996 | 387 | 200.83 |
| 2004-01-16 | 270,000 | 272,004 | 260,004 | 260,004 | 27 | 216.67 |
| 2004-01-15 | 272,004 | 276,996 | 261,000 | 263,004 | 66 | 219.17 |
| 2004-01-14 | 249,996 | 270,996 | 249,996 | 270,996 | 73 | 225.83 |
| 2004-01-13 | 249,000 | 255,000 | 249,000 | 251,004 | 70 | 209.17 |
| 2004-01-09 | 243,000 | 249,996 | 242,004 | 248,004 | 37 | 206.67 |
| 2004-01-08 | 245,004 | 245,004 | 240,000 | 242,004 | 9 | 201.67 |
| 2004-01-07 | 240,000 | 248,004 | 240,000 | 240,996 | 16 | 200.83 |
| 2004-01-06 | 252,000 | 252,000 | 240,000 | 240,000 | 18 | 200 |
| 2004-01-05 | 249,996 | 252,000 | 249,996 | 251,004 | 12 | 209.17 |
分割・併合履歴 ： [2013-02-26]1株→2株 [2009-12-28]1株→200株 [2006-08-28]1株→2株 [2004-02-24]1株→1.5株 [2002-12-25]1株→2株
