2743 ピクセルカンパニーズ(株) 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 | 124,000 | 124,000 | 122,000 | 123,000 | 6 | 1,230 |
| 2004-12-29 | 124,000 | 124,000 | 121,000 | 124,000 | 95 | 1,240 |
| 2004-12-28 | 122,000 | 123,000 | 121,000 | 123,000 | 44 | 1,230 |
| 2004-12-27 | 125,000 | 125,000 | 119,000 | 124,000 | 116 | 1,240 |
| 2004-12-24 | 124,000 | 125,000 | 121,000 | 125,000 | 102 | 1,250 |
| 2004-12-22 | 124,000 | 126,000 | 123,000 | 125,000 | 76 | 1,250 |
| 2004-12-21 | 123,000 | 125,000 | 123,000 | 125,000 | 138 | 1,250 |
| 2004-12-20 | 124,000 | 125,000 | 124,000 | 125,000 | 14 | 1,250 |
| 2004-12-17 | 126,000 | 126,000 | 124,000 | 126,000 | 12 | 1,260 |
| 2004-12-16 | 126,000 | 126,000 | 123,000 | 126,000 | 90 | 1,260 |
| 2004-12-15 | 127,000 | 127,000 | 125,000 | 127,000 | 81 | 1,270 |
| 2004-12-14 | 126,000 | 128,000 | 124,000 | 128,000 | 30 | 1,280 |
| 2004-12-13 | 126,000 | 127,000 | 123,000 | 127,000 | 35 | 1,270 |
| 2004-12-10 | 128,000 | 128,000 | 126,000 | 127,000 | 34 | 1,270 |
| 2004-12-09 | 127,000 | 127,000 | 123,000 | 127,000 | 45 | 1,270 |
| 2004-12-08 | 125,000 | 129,000 | 125,000 | 125,000 | 15 | 1,250 |
| 2004-12-07 | 128,000 | 132,000 | 125,000 | 125,000 | 84 | 1,250 |
| 2004-12-06 | 129,000 | 130,000 | 128,000 | 128,000 | 36 | 1,280 |
| 2004-12-03 | 134,000 | 134,000 | 130,000 | 134,000 | 63 | 1,340 |
| 2004-12-02 | 131,000 | 134,000 | 129,000 | 134,000 | 85 | 1,340 |
| 2004-12-01 | 126,000 | 132,000 | 125,000 | 132,000 | 132 | 1,320 |
| 2004-11-30 | 128,000 | 128,000 | 126,000 | 126,000 | 12 | 1,260 |
| 2004-11-29 | 125,000 | 129,000 | 123,000 | 128,000 | 59 | 1,280 |
| 2004-11-26 | 127,000 | 129,000 | 127,000 | 129,000 | 40 | 1,290 |
| 2004-11-25 | 127,000 | 130,000 | 127,000 | 130,000 | 44 | 1,300 |
| 2004-11-24 | 130,000 | 130,000 | 126,000 | 130,000 | 31 | 1,300 |
| 2004-11-22 | 130,000 | 131,000 | 125,000 | 131,000 | 127 | 1,310 |
| 2004-11-19 | 131,000 | 133,000 | 130,000 | 133,000 | 114 | 1,330 |
| 2004-11-18 | 131,000 | 132,000 | 129,000 | 131,000 | 73 | 1,310 |
| 2004-11-17 | 131,000 | 132,000 | 130,000 | 131,000 | 85 | 1,310 |
| 2004-11-16 | 130,000 | 132,000 | 128,000 | 131,000 | 140 | 1,310 |
| 2004-11-15 | 129,000 | 131,000 | 128,000 | 130,000 | 77 | 1,300 |
| 2004-11-12 | 120,000 | 131,000 | 120,000 | 129,000 | 177 | 1,290 |
| 2004-11-11 | 120,000 | 122,000 | 118,000 | 122,000 | 48 | 1,220 |
| 2004-11-10 | 118,000 | 121,000 | 117,000 | 121,000 | 80 | 1,210 |
| 2004-11-09 | 120,000 | 120,000 | 117,000 | 120,000 | 30 | 1,200 |
| 2004-11-08 | 120,000 | 120,000 | 118,000 | 120,000 | 37 | 1,200 |
| 2004-11-05 | 116,000 | 119,000 | 116,000 | 118,000 | 23 | 1,180 |
| 2004-11-04 | 119,000 | 120,000 | 115,000 | 115,000 | 64 | 1,150 |
| 2004-11-02 | 116,000 | 119,000 | 115,000 | 119,000 | 92 | 1,190 |
| 2004-11-01 | 116,000 | 116,000 | 110,000 | 116,000 | 133 | 1,160 |
| 2004-10-29 | 119,000 | 122,000 | 119,000 | 122,000 | 92 | 1,220 |
| 2004-10-28 | 115,000 | 123,000 | 114,000 | 119,000 | 274 | 1,190 |
| 2004-10-27 | 115,000 | 117,000 | 110,000 | 111,000 | 503 | 1,110 |
| 2004-10-26 | 124,000 | 124,000 | 110,000 | 115,000 | 396 | 1,150 |
| 2004-10-25 | 124,000 | 128,000 | 119,000 | 122,000 | 316 | 1,220 |
| 2004-10-22 | 133,000 | 133,000 | 127,000 | 128,000 | 228 | 1,280 |
| 2004-10-21 | 136,000 | 136,000 | 125,000 | 135,000 | 370 | 1,350 |
| 2004-10-20 | 139,000 | 139,000 | 135,000 | 138,000 | 110 | 1,380 |
| 2004-10-19 | 141,000 | 141,000 | 137,000 | 140,000 | 104 | 1,400 |
| 2004-10-18 | 142,000 | 143,000 | 139,000 | 142,000 | 161 | 1,420 |
| 2004-10-15 | 137,000 | 141,000 | 136,000 | 141,000 | 150 | 1,410 |
| 2004-10-14 | 142,000 | 142,000 | 136,000 | 140,000 | 187 | 1,400 |
| 2004-10-13 | 137,000 | 142,000 | 136,000 | 142,000 | 283 | 1,420 |
| 2004-10-12 | 140,000 | 140,000 | 136,000 | 136,000 | 86 | 1,360 |
| 2004-10-08 | 133,000 | 141,000 | 133,000 | 140,000 | 695 | 1,400 |
| 2004-10-07 | 134,000 | 134,000 | 133,000 | 133,000 | 71 | 1,330 |
| 2004-10-06 | 132,000 | 134,000 | 131,000 | 134,000 | 114 | 1,340 |
| 2004-10-05 | 131,000 | 133,000 | 131,000 | 132,000 | 48 | 1,320 |
| 2004-10-04 | 132,000 | 132,000 | 131,000 | 132,000 | 124 | 1,320 |
| 2004-10-01 | 134,000 | 135,000 | 132,000 | 132,000 | 123 | 1,320 |
| 2004-09-30 | 129,000 | 134,000 | 128,000 | 134,000 | 402 | 1,340 |
| 2004-09-29 | 129,000 | 129,000 | 128,000 | 128,000 | 76 | 1,280 |
| 2004-09-28 | 128,000 | 130,000 | 127,000 | 129,000 | 161 | 1,290 |
| 2004-09-27 | 129,000 | 130,000 | 128,000 | 128,000 | 252 | 1,280 |
| 2004-09-24 | 129,000 | 130,000 | 128,000 | 130,000 | 282 | 1,300 |
| 2004-09-22 | 130,000 | 131,000 | 128,000 | 130,000 | 411 | 1,300 |
| 2004-09-21 | 132,000 | 132,000 | 130,000 | 131,000 | 208 | 1,310 |
| 2004-09-17 | 129,000 | 133,000 | 129,000 | 133,000 | 471 | 1,330 |
| 2004-09-16 | 127,000 | 130,000 | 126,000 | 130,000 | 480 | 1,300 |
| 2004-09-15 | 126,000 | 129,000 | 125,000 | 129,000 | 467 | 1,290 |
| 2004-09-14 | 128,000 | 131,000 | 125,000 | 125,000 | 347 | 1,250 |
| 2004-09-13 | 120,000 | 132,000 | 120,000 | 128,000 | 1,325 | 1,280 |
| 2004-09-10 | 119,000 | 120,000 | 116,000 | 117,000 | 782 | 1,170 |
| 2004-09-09 | 108,000 | 117,000 | 108,000 | 115,000 | 1,359 | 1,150 |
| 2004-09-08 | 107,000 | 108,000 | 106,000 | 108,000 | 253 | 1,080 |
| 2004-09-07 | 104,000 | 107,000 | 103,000 | 107,000 | 87 | 1,070 |
| 2004-09-06 | 106,000 | 107,000 | 104,000 | 104,000 | 100 | 1,040 |
| 2004-09-03 | 108,000 | 109,000 | 106,000 | 106,000 | 41 | 1,060 |
| 2004-09-02 | 108,000 | 108,000 | 107,000 | 108,000 | 23 | 1,080 |
| 2004-09-01 | 110,000 | 110,000 | 106,000 | 106,000 | 67 | 1,060 |
| 2004-08-31 | 111,000 | 111,000 | 109,000 | 109,000 | 17 | 1,090 |
| 2004-08-30 | 110,000 | 113,000 | 110,000 | 111,000 | 94 | 1,110 |
| 2004-08-27 | 110,000 | 110,000 | 107,000 | 110,000 | 188 | 1,100 |
| 2004-08-26 | 110,000 | 110,000 | 108,000 | 110,000 | 86 | 1,100 |
| 2004-08-25 | 106,000 | 109,000 | 106,000 | 109,000 | 60 | 1,090 |
| 2004-08-24 | 105,000 | 108,000 | 105,000 | 107,000 | 268 | 1,070 |
| 2004-08-23 | 102,000 | 104,000 | 100,000 | 104,000 | 404 | 1,040 |
| 2004-08-20 | 103,000 | 103,000 | 99,900 | 102,000 | 167 | 1,020 |
| 2004-08-19 | 104,000 | 105,000 | 103,000 | 104,000 | 82 | 1,040 |
| 2004-08-18 | 103,000 | 104,000 | 103,000 | 104,000 | 53 | 1,040 |
| 2004-08-17 | 104,000 | 105,000 | 103,000 | 105,000 | 81 | 1,050 |
| 2004-08-16 | 105,000 | 106,000 | 104,000 | 106,000 | 15 | 1,060 |
| 2004-08-13 | 106,000 | 106,000 | 104,000 | 105,000 | 80 | 1,050 |
| 2004-08-12 | 106,000 | 107,000 | 105,000 | 106,000 | 89 | 1,060 |
| 2004-08-11 | 105,000 | 107,000 | 104,000 | 106,000 | 115 | 1,060 |
| 2004-08-10 | 106,000 | 107,000 | 104,000 | 106,000 | 185 | 1,060 |
| 2004-08-09 | 102,000 | 110,000 | 101,000 | 110,000 | 360 | 1,100 |
| 2004-08-06 | 115,000 | 115,000 | 115,000 | 115,000 | 21 | 1,150 |
| 2004-08-05 | 115,000 | 118,000 | 113,000 | 118,000 | 71 | 1,180 |
| 2004-08-04 | 116,000 | 116,000 | 112,000 | 115,000 | 124 | 1,150 |
| 2004-08-03 | 119,000 | 119,000 | 115,000 | 119,000 | 54 | 1,190 |
| 2004-08-02 | 115,000 | 119,000 | 115,000 | 119,000 | 26 | 1,190 |
| 2004-07-30 | 115,000 | 119,000 | 115,000 | 119,000 | 45 | 1,190 |
| 2004-07-29 | 120,000 | 120,000 | 116,000 | 116,000 | 96 | 1,160 |
| 2004-07-28 | 122,000 | 122,000 | 115,000 | 121,000 | 295 | 1,210 |
| 2004-07-27 | 123,000 | 123,000 | 116,000 | 122,000 | 152 | 1,220 |
| 2004-07-26 | 120,000 | 123,000 | 119,000 | 123,000 | 74 | 1,230 |
| 2004-07-23 | 123,000 | 123,000 | 120,000 | 121,000 | 38 | 1,210 |
| 2004-07-22 | 121,000 | 125,000 | 118,000 | 124,000 | 218 | 1,240 |
| 2004-07-21 | 125,000 | 125,000 | 118,000 | 119,000 | 110 | 1,190 |
| 2004-07-20 | 126,000 | 127,000 | 118,000 | 127,000 | 263 | 1,270 |
| 2004-07-16 | 123,000 | 126,000 | 121,000 | 126,000 | 35 | 1,260 |
| 2004-07-15 | 127,000 | 127,000 | 121,000 | 125,000 | 222 | 1,250 |
| 2004-07-14 | 127,000 | 129,000 | 124,000 | 127,000 | 241 | 1,270 |
| 2004-07-13 | 120,000 | 132,000 | 120,000 | 126,000 | 487 | 1,260 |
| 2004-07-12 | 120,000 | 122,000 | 119,000 | 119,000 | 239 | 1,190 |
| 2004-07-09 | 120,000 | 120,000 | 119,000 | 120,000 | 56 | 1,200 |
| 2004-07-08 | 120,000 | 120,000 | 118,000 | 119,000 | 94 | 1,190 |
| 2004-07-07 | 119,000 | 120,000 | 118,000 | 118,000 | 171 | 1,180 |
| 2004-07-06 | 123,000 | 123,000 | 118,000 | 120,000 | 502 | 1,200 |
| 2004-07-05 | 125,000 | 125,000 | 122,000 | 123,000 | 107 | 1,230 |
| 2004-07-02 | 127,000 | 127,000 | 124,000 | 125,000 | 218 | 1,250 |
| 2004-07-01 | 128,000 | 129,000 | 125,000 | 127,000 | 133 | 1,270 |
| 2004-06-30 | 130,000 | 130,000 | 127,000 | 128,000 | 65 | 1,280 |
| 2004-06-29 | 126,000 | 128,000 | 125,000 | 128,000 | 135 | 1,280 |
| 2004-06-28 | 124,000 | 126,000 | 123,000 | 124,000 | 194 | 1,240 |
| 2004-06-25 | 127,000 | 127,000 | 123,000 | 123,000 | 186 | 1,230 |
| 2004-06-24 | 130,000 | 132,000 | 127,000 | 127,000 | 76 | 1,270 |
| 2004-06-23 | 131,000 | 131,000 | 126,000 | 131,000 | 66 | 1,310 |
| 2004-06-22 | 130,000 | 132,000 | 127,000 | 131,000 | 57 | 1,310 |
| 2004-06-21 | 134,000 | 134,000 | 129,000 | 132,000 | 199 | 1,320 |
| 2004-06-18 | 138,000 | 138,000 | 133,000 | 136,000 | 84 | 1,360 |
| 2004-06-17 | 130,000 | 138,000 | 130,000 | 138,000 | 215 | 1,380 |
| 2004-06-16 | 129,000 | 130,000 | 127,000 | 130,000 | 97 | 1,300 |
| 2004-06-15 | 127,000 | 129,000 | 126,000 | 129,000 | 121 | 1,290 |
| 2004-06-14 | 123,000 | 127,000 | 123,000 | 127,000 | 113 | 1,270 |
| 2004-06-11 | 121,000 | 123,000 | 121,000 | 123,000 | 146 | 1,230 |
| 2004-06-10 | 118,000 | 123,000 | 117,000 | 123,000 | 236 | 1,230 |
| 2004-06-09 | 123,000 | 123,000 | 119,000 | 120,000 | 286 | 1,200 |
| 2004-06-08 | 123,000 | 124,000 | 120,000 | 123,000 | 281 | 1,230 |
| 2004-06-07 | 124,000 | 124,000 | 120,000 | 124,000 | 241 | 1,240 |
| 2004-06-04 | 126,000 | 126,000 | 121,000 | 125,000 | 99 | 1,250 |
| 2004-06-03 | 129,000 | 129,000 | 125,000 | 128,000 | 49 | 1,280 |
| 2004-06-02 | 129,000 | 129,000 | 126,000 | 129,000 | 46 | 1,290 |
| 2004-06-01 | 125,000 | 129,000 | 125,000 | 128,000 | 97 | 1,280 |
| 2004-05-31 | 125,000 | 127,000 | 123,000 | 125,000 | 50 | 1,250 |
| 2004-05-28 | 125,000 | 126,000 | 121,000 | 125,000 | 71 | 1,250 |
| 2004-05-27 | 121,000 | 125,000 | 120,000 | 124,000 | 51 | 1,240 |
| 2004-05-26 | 120,000 | 124,000 | 119,000 | 120,000 | 209 | 1,200 |
| 2004-05-25 | 120,000 | 123,000 | 119,000 | 121,000 | 199 | 1,210 |
| 2004-05-24 | 126,000 | 126,000 | 120,000 | 124,000 | 270 | 1,240 |
| 2004-05-21 | 127,000 | 127,000 | 122,000 | 125,000 | 196 | 1,250 |
| 2004-05-20 | 124,000 | 129,000 | 123,000 | 127,000 | 112 | 1,270 |
| 2004-05-19 | 124,000 | 129,000 | 121,000 | 126,000 | 240 | 1,260 |
| 2004-05-18 | 114,000 | 124,000 | 114,000 | 119,000 | 458 | 1,190 |
| 2004-05-17 | 129,000 | 129,000 | 116,000 | 118,000 | 242 | 1,180 |
| 2004-05-14 | 137,000 | 137,000 | 130,000 | 135,000 | 105 | 1,350 |
| 2004-05-13 | 137,000 | 139,000 | 129,000 | 139,000 | 141 | 1,390 |
| 2004-05-12 | 139,000 | 139,000 | 130,000 | 139,000 | 98 | 1,390 |
| 2004-05-11 | 130,000 | 139,000 | 129,000 | 139,000 | 229 | 1,390 |
| 2004-05-10 | 145,000 | 145,000 | 126,000 | 145,000 | 255 | 1,450 |
| 2004-05-07 | 149,000 | 149,000 | 141,000 | 145,000 | 189 | 1,450 |
| 2004-05-06 | 147,000 | 150,000 | 146,000 | 147,000 | 268 | 1,470 |
| 2004-04-30 | 142,000 | 147,000 | 138,000 | 143,000 | 326 | 1,430 |
| 2004-04-28 | 147,000 | 147,000 | 141,000 | 143,000 | 100 | 1,430 |
| 2004-04-27 | 143,000 | 148,000 | 139,000 | 146,000 | 156 | 1,460 |
| 2004-04-26 | 141,000 | 145,000 | 139,000 | 140,000 | 122 | 1,400 |
| 2004-04-23 | 146,000 | 146,000 | 138,000 | 142,000 | 238 | 1,420 |
| 2004-04-22 | 149,000 | 150,000 | 144,000 | 148,000 | 168 | 1,480 |
| 2004-04-21 | 149,000 | 151,000 | 147,000 | 150,000 | 137 | 1,500 |
| 2004-04-20 | 150,000 | 152,000 | 143,000 | 151,000 | 244 | 1,510 |
| 2004-04-19 | 155,000 | 155,000 | 138,000 | 150,000 | 390 | 1,500 |
| 2004-04-16 | 153,000 | 155,000 | 150,000 | 154,000 | 215 | 1,540 |
| 2004-04-15 | 155,000 | 160,000 | 145,000 | 153,000 | 459 | 1,530 |
| 2004-04-14 | 147,000 | 156,000 | 145,000 | 155,000 | 1,176 | 1,550 |
| 2004-04-13 | 137,000 | 143,000 | 135,000 | 143,000 | 672 | 1,430 |
| 2004-04-12 | 136,000 | 137,000 | 133,000 | 135,000 | 195 | 1,350 |
| 2004-04-09 | 138,000 | 139,000 | 130,000 | 130,000 | 414 | 1,300 |
| 2004-04-08 | 127,000 | 137,000 | 127,000 | 137,000 | 269 | 1,370 |
| 2004-04-07 | 134,000 | 134,000 | 130,000 | 130,000 | 396 | 1,300 |
| 2004-04-06 | 142,000 | 148,000 | 127,000 | 134,000 | 1,304 | 1,340 |
| 2004-04-05 | 124,000 | 138,000 | 120,000 | 138,000 | 2,103 | 1,380 |
| 2004-04-02 | 109,000 | 120,000 | 109,000 | 118,000 | 1,061 | 1,180 |
| 2004-04-01 | 105,000 | 106,000 | 104,000 | 105,000 | 596 | 1,050 |
| 2004-03-31 | 105,000 | 105,000 | 104,000 | 105,000 | 137 | 1,050 |
| 2004-03-30 | 105,000 | 105,000 | 104,000 | 105,000 | 85 | 1,050 |
| 2004-03-29 | 105,000 | 106,000 | 104,000 | 105,000 | 171 | 1,050 |
| 2004-03-26 | 105,000 | 105,000 | 104,000 | 105,000 | 171 | 1,050 |
| 2004-03-25 | 106,000 | 106,000 | 104,000 | 105,000 | 256 | 1,050 |
| 2004-03-24 | 107,000 | 107,000 | 105,000 | 105,000 | 232 | 1,050 |
| 2004-03-23 | 107,000 | 107,000 | 106,000 | 106,000 | 80 | 1,060 |
| 2004-03-22 | 106,000 | 107,000 | 106,000 | 107,000 | 100 | 1,070 |
| 2004-03-19 | 107,000 | 107,000 | 106,000 | 107,000 | 55 | 1,070 |
| 2004-03-18 | 107,000 | 108,000 | 106,000 | 107,000 | 158 | 1,070 |
| 2004-03-17 | 108,000 | 108,000 | 106,000 | 107,000 | 75 | 1,070 |
| 2004-03-16 | 107,000 | 108,000 | 105,000 | 108,000 | 93 | 1,080 |
| 2004-03-15 | 107,000 | 108,000 | 105,000 | 107,000 | 137 | 1,070 |
| 2004-03-12 | 106,000 | 108,000 | 105,000 | 107,000 | 93 | 1,070 |
| 2004-03-11 | 106,000 | 107,000 | 105,000 | 106,000 | 59 | 1,060 |
| 2004-03-10 | 107,000 | 108,000 | 106,000 | 107,000 | 92 | 1,070 |
| 2004-03-09 | 105,000 | 107,000 | 104,000 | 107,000 | 283 | 1,070 |
| 2004-03-08 | 99,000 | 106,000 | 99,000 | 104,000 | 306 | 1,040 |
| 2004-03-05 | 98,100 | 99,000 | 98,000 | 98,800 | 115 | 988 |
| 2004-03-04 | 99,000 | 99,000 | 98,100 | 98,500 | 107 | 985 |
| 2004-03-03 | 99,200 | 99,600 | 98,000 | 98,500 | 136 | 985 |
| 2004-03-02 | 97,800 | 99,200 | 97,600 | 99,000 | 149 | 990 |
| 2004-03-01 | 97,900 | 97,900 | 96,800 | 97,900 | 135 | 979 |
| 2004-02-27 | 97,900 | 99,700 | 97,000 | 97,000 | 148 | 970 |
| 2004-02-26 | 99,700 | 99,700 | 96,000 | 97,800 | 84 | 978 |
| 2004-02-25 | 100,000 | 100,000 | 97,000 | 98,500 | 83 | 985 |
| 2004-02-24 | 97,200 | 100,000 | 97,200 | 100,000 | 290 | 1,000 |
| 2004-02-23 | 97,000 | 97,000 | 90,000 | 96,900 | 670 | 969 |
| 2004-02-20 | 108,000 | 109,000 | 106,000 | 107,000 | 59 | 1,070 |
| 2004-02-19 | 108,000 | 109,000 | 106,000 | 107,000 | 56 | 1,070 |
| 2004-02-18 | 106,000 | 109,000 | 106,000 | 108,000 | 191 | 1,080 |
| 2004-02-17 | 105,000 | 106,000 | 105,000 | 106,000 | 55 | 1,060 |
| 2004-02-16 | 103,000 | 105,000 | 103,000 | 104,000 | 73 | 1,040 |
| 2004-02-13 | 102,000 | 104,000 | 102,000 | 102,000 | 88 | 1,020 |
| 2004-02-12 | 104,000 | 104,000 | 102,000 | 102,000 | 78 | 1,020 |
| 2004-02-10 | 103,000 | 105,000 | 102,000 | 104,000 | 52 | 1,040 |
| 2004-02-09 | 106,000 | 107,000 | 102,000 | 103,000 | 125 | 1,030 |
| 2004-02-06 | 105,000 | 106,000 | 105,000 | 106,000 | 37 | 1,060 |
| 2004-02-05 | 105,000 | 108,000 | 104,000 | 105,000 | 173 | 1,050 |
| 2004-02-04 | 105,000 | 112,000 | 105,000 | 109,000 | 304 | 1,090 |
| 2004-02-03 | 109,000 | 109,000 | 103,000 | 106,000 | 143 | 1,060 |
| 2004-02-02 | 109,000 | 112,000 | 105,000 | 109,000 | 392 | 1,090 |
| 2004-01-30 | 102,000 | 105,000 | 101,000 | 105,000 | 171 | 1,050 |
| 2004-01-29 | 102,000 | 103,000 | 100,000 | 100,000 | 121 | 1,000 |
| 2004-01-28 | 101,000 | 103,000 | 101,000 | 102,000 | 27 | 1,020 |
| 2004-01-27 | 102,000 | 102,000 | 101,000 | 102,000 | 88 | 1,020 |
| 2004-01-26 | 104,000 | 105,000 | 102,000 | 102,000 | 96 | 1,020 |
| 2004-01-23 | 106,000 | 106,000 | 104,000 | 104,000 | 70 | 1,040 |
| 2004-01-22 | 106,000 | 107,000 | 105,000 | 106,000 | 39 | 1,060 |
| 2004-01-21 | 104,000 | 105,000 | 103,000 | 105,000 | 97 | 1,050 |
| 2004-01-20 | 108,000 | 108,000 | 104,000 | 105,000 | 106 | 1,050 |
| 2004-01-19 | 108,000 | 109,000 | 106,000 | 107,000 | 209 | 1,070 |
| 2004-01-16 | 103,000 | 106,000 | 103,000 | 105,000 | 108 | 1,050 |
| 2004-01-15 | 104,000 | 105,000 | 103,000 | 103,000 | 64 | 1,030 |
| 2004-01-14 | 102,000 | 104,000 | 102,000 | 104,000 | 74 | 1,040 |
| 2004-01-13 | 107,000 | 107,000 | 103,000 | 105,000 | 88 | 1,050 |
| 2004-01-09 | 110,000 | 111,000 | 105,000 | 106,000 | 185 | 1,060 |
| 2004-01-08 | 104,000 | 109,000 | 104,000 | 107,000 | 325 | 1,070 |
| 2004-01-07 | 102,000 | 105,000 | 100,000 | 103,000 | 193 | 1,030 |
| 2004-01-06 | 104,000 | 104,000 | 100,000 | 103,000 | 121 | 1,030 |
| 2004-01-05 | 100,000 | 105,000 | 99,000 | 101,000 | 50 | 1,010 |
分割・併合履歴 ： [2013-12-26]1株→100株
