2753 (株)あみやき亭 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 | 324,000 | 326,000 | 323,000 | 325,000 | 13 | 1,083.33 |
| 2004-12-29 | 323,000 | 328,000 | 321,000 | 324,000 | 74 | 1,080 |
| 2004-12-28 | 330,000 | 330,000 | 322,000 | 322,000 | 40 | 1,073.33 |
| 2004-12-27 | 334,000 | 335,000 | 311,000 | 321,000 | 83 | 1,070 |
| 2004-12-24 | 350,000 | 350,000 | 331,000 | 337,000 | 84 | 1,123.33 |
| 2004-12-22 | 340,000 | 349,000 | 339,000 | 345,000 | 129 | 1,150 |
| 2004-12-21 | 320,000 | 338,000 | 315,000 | 330,000 | 146 | 1,100 |
| 2004-12-20 | 305,000 | 324,000 | 300,000 | 324,000 | 185 | 1,080 |
| 2004-12-17 | 300,000 | 300,000 | 298,000 | 299,000 | 106 | 996.67 |
| 2004-12-16 | 296,000 | 300,000 | 296,000 | 298,000 | 49 | 993.33 |
| 2004-12-15 | 295,000 | 296,000 | 292,000 | 296,000 | 87 | 986.67 |
| 2004-12-14 | 299,000 | 300,000 | 297,000 | 297,000 | 91 | 990 |
| 2004-12-13 | 297,000 | 301,000 | 297,000 | 299,000 | 69 | 996.67 |
| 2004-12-10 | 296,000 | 302,000 | 295,000 | 301,000 | 59 | 1,003.33 |
| 2004-12-09 | 301,000 | 305,000 | 290,000 | 296,000 | 129 | 986.67 |
| 2004-12-08 | 305,000 | 308,000 | 301,000 | 304,000 | 75 | 1,013.33 |
| 2004-12-07 | 320,000 | 324,000 | 309,000 | 309,000 | 79 | 1,030 |
| 2004-12-06 | 325,000 | 325,000 | 323,000 | 324,000 | 28 | 1,080 |
| 2004-12-03 | 330,000 | 330,000 | 324,000 | 325,000 | 43 | 1,083.33 |
| 2004-12-02 | 332,000 | 333,000 | 324,000 | 330,000 | 86 | 1,100 |
| 2004-12-01 | 344,000 | 349,000 | 331,000 | 332,000 | 49 | 1,106.67 |
| 2004-11-30 | 340,000 | 349,000 | 335,000 | 349,000 | 115 | 1,163.33 |
| 2004-11-29 | 323,000 | 336,000 | 323,000 | 336,000 | 90 | 1,120 |
| 2004-11-26 | 328,000 | 328,000 | 319,000 | 319,000 | 60 | 1,063.33 |
| 2004-11-25 | 326,000 | 331,000 | 326,000 | 328,000 | 83 | 1,093.33 |
| 2004-11-24 | 326,000 | 326,000 | 317,000 | 325,000 | 45 | 1,083.33 |
| 2004-11-22 | 330,000 | 330,000 | 326,000 | 326,000 | 29 | 1,086.67 |
| 2004-11-19 | 330,000 | 331,000 | 327,000 | 331,000 | 34 | 1,103.33 |
| 2004-11-18 | 325,000 | 331,000 | 325,000 | 330,000 | 57 | 1,100 |
| 2004-11-17 | 340,000 | 340,000 | 325,000 | 330,000 | 69 | 1,100 |
| 2004-11-16 | 344,000 | 344,000 | 340,000 | 340,000 | 40 | 1,133.33 |
| 2004-11-15 | 343,000 | 344,000 | 340,000 | 341,000 | 59 | 1,136.67 |
| 2004-11-12 | 340,000 | 340,000 | 338,000 | 340,000 | 83 | 1,133.33 |
| 2004-11-11 | 343,000 | 343,000 | 341,000 | 341,000 | 69 | 1,136.67 |
| 2004-11-10 | 341,000 | 342,000 | 341,000 | 341,000 | 61 | 1,136.67 |
| 2004-11-09 | 345,000 | 345,000 | 341,000 | 341,000 | 62 | 1,136.67 |
| 2004-11-08 | 356,000 | 358,000 | 344,000 | 344,000 | 51 | 1,146.67 |
| 2004-11-05 | 347,000 | 358,000 | 346,000 | 355,000 | 80 | 1,183.33 |
| 2004-11-04 | 346,000 | 350,000 | 344,000 | 345,000 | 73 | 1,150 |
| 2004-11-02 | 344,000 | 346,000 | 342,000 | 345,000 | 86 | 1,150 |
| 2004-11-01 | 343,000 | 347,000 | 340,000 | 343,000 | 122 | 1,143.33 |
| 2004-10-29 | 342,000 | 343,000 | 337,000 | 339,000 | 353 | 1,130 |
| 2004-10-28 | 351,000 | 352,000 | 350,000 | 350,000 | 28 | 1,166.67 |
| 2004-10-27 | 351,000 | 351,000 | 345,000 | 349,000 | 31 | 1,163.33 |
| 2004-10-26 | 358,000 | 359,000 | 347,000 | 348,000 | 86 | 1,160 |
| 2004-10-25 | 368,000 | 368,000 | 360,000 | 360,000 | 79 | 1,200 |
| 2004-10-22 | 367,000 | 367,000 | 366,000 | 366,000 | 11 | 1,220 |
| 2004-10-21 | 372,000 | 379,000 | 366,000 | 367,000 | 53 | 1,223.33 |
| 2004-10-20 | 370,000 | 384,000 | 370,000 | 371,000 | 19 | 1,236.67 |
| 2004-10-19 | 370,000 | 375,000 | 369,000 | 372,000 | 15 | 1,240 |
| 2004-10-18 | 375,000 | 375,000 | 370,000 | 370,000 | 9 | 1,233.33 |
| 2004-10-15 | 368,000 | 378,000 | 368,000 | 375,000 | 35 | 1,250 |
| 2004-10-14 | 365,000 | 370,000 | 365,000 | 370,000 | 40 | 1,233.33 |
| 2004-10-13 | 375,000 | 379,000 | 365,000 | 365,000 | 88 | 1,216.67 |
| 2004-10-12 | 392,000 | 392,000 | 385,000 | 390,000 | 20 | 1,300 |
| 2004-10-08 | 396,000 | 396,000 | 393,000 | 393,000 | 14 | 1,310 |
| 2004-10-07 | 395,000 | 395,000 | 385,000 | 391,000 | 24 | 1,303.33 |
| 2004-10-06 | 390,000 | 391,000 | 390,000 | 391,000 | 10 | 1,303.33 |
| 2004-10-05 | 400,000 | 400,000 | 385,000 | 390,000 | 25 | 1,300 |
| 2004-10-04 | 379,000 | 401,000 | 375,000 | 401,000 | 181 | 1,336.67 |
| 2004-10-01 | 370,000 | 370,000 | 364,000 | 364,000 | 19 | 1,213.33 |
| 2004-09-30 | 365,000 | 370,000 | 365,000 | 368,000 | 27 | 1,226.67 |
| 2004-09-29 | 375,000 | 375,000 | 364,000 | 364,000 | 33 | 1,213.33 |
| 2004-09-28 | 380,000 | 384,000 | 375,000 | 375,000 | 22 | 1,250 |
| 2004-09-27 | 385,000 | 385,000 | 382,000 | 385,000 | 9 | 1,283.33 |
| 2004-09-24 | 380,000 | 385,000 | 380,000 | 385,000 | 12 | 1,283.33 |
| 2004-09-22 | 370,000 | 379,000 | 370,000 | 379,000 | 17 | 1,263.33 |
| 2004-09-21 | 389,000 | 389,000 | 370,000 | 375,000 | 26 | 1,250 |
| 2004-09-17 | 393,000 | 393,000 | 388,000 | 389,000 | 23 | 1,296.67 |
| 2004-09-16 | 395,000 | 395,000 | 388,000 | 388,000 | 35 | 1,293.33 |
| 2004-09-15 | 398,000 | 399,000 | 397,000 | 398,000 | 11 | 1,326.67 |
| 2004-09-14 | 400,000 | 400,000 | 397,000 | 400,000 | 17 | 1,333.33 |
| 2004-09-13 | 397,000 | 402,000 | 396,000 | 400,000 | 35 | 1,333.33 |
| 2004-09-10 | 397,000 | 398,000 | 395,000 | 395,000 | 30 | 1,316.67 |
| 2004-09-09 | 399,000 | 400,000 | 397,000 | 398,000 | 14 | 1,326.67 |
| 2004-09-08 | 398,000 | 400,000 | 397,000 | 397,000 | 13 | 1,323.33 |
| 2004-09-07 | 409,000 | 409,000 | 398,000 | 398,000 | 20 | 1,326.67 |
| 2004-09-06 | 410,000 | 410,000 | 408,000 | 409,000 | 29 | 1,363.33 |
| 2004-09-03 | 409,000 | 411,000 | 407,000 | 410,000 | 28 | 1,366.67 |
| 2004-09-02 | 405,000 | 412,000 | 404,000 | 410,000 | 41 | 1,366.67 |
| 2004-09-01 | 400,000 | 401,000 | 398,000 | 398,000 | 12 | 1,326.67 |
| 2004-08-31 | 410,000 | 410,000 | 399,000 | 400,000 | 49 | 1,333.33 |
| 2004-08-30 | 400,000 | 411,000 | 399,000 | 411,000 | 43 | 1,370 |
| 2004-08-27 | 390,000 | 400,000 | 390,000 | 400,000 | 29 | 1,333.33 |
| 2004-08-26 | 389,000 | 390,000 | 387,000 | 390,000 | 23 | 1,300 |
| 2004-08-25 | 395,000 | 395,000 | 390,000 | 390,000 | 11 | 1,300 |
| 2004-08-24 | 394,000 | 395,000 | 390,000 | 395,000 | 18 | 1,316.67 |
| 2004-08-23 | 395,000 | 398,000 | 393,000 | 395,000 | 10 | 1,316.67 |
| 2004-08-20 | 390,000 | 395,000 | 390,000 | 395,000 | 15 | 1,316.67 |
| 2004-08-19 | 390,000 | 396,000 | 390,000 | 390,000 | 20 | 1,300 |
| 2004-08-18 | 393,000 | 398,000 | 393,000 | 395,000 | 15 | 1,316.67 |
| 2004-08-17 | 399,000 | 399,000 | 393,000 | 393,000 | 12 | 1,310 |
| 2004-08-16 | 404,000 | 404,000 | 395,000 | 400,000 | 16 | 1,333.33 |
| 2004-08-13 | 405,000 | 408,000 | 403,000 | 405,000 | 23 | 1,350 |
| 2004-08-12 | 405,000 | 405,000 | 400,000 | 403,000 | 15 | 1,343.33 |
| 2004-08-11 | 408,000 | 408,000 | 408,000 | 408,000 | 13 | 1,360 |
| 2004-08-10 | 409,000 | 409,000 | 406,000 | 406,000 | 6 | 1,353.33 |
| 2004-08-09 | 409,000 | 410,000 | 409,000 | 410,000 | 11 | 1,366.67 |
| 2004-08-06 | 411,000 | 411,000 | 408,000 | 408,000 | 46 | 1,360 |
| 2004-08-05 | 410,000 | 413,000 | 410,000 | 413,000 | 20 | 1,376.67 |
| 2004-08-04 | 410,000 | 410,000 | 408,000 | 410,000 | 112 | 1,366.67 |
| 2004-08-03 | 411,000 | 411,000 | 408,000 | 409,000 | 27 | 1,363.33 |
| 2004-08-02 | 410,000 | 414,000 | 410,000 | 410,000 | 17 | 1,366.67 |
| 2004-07-30 | 409,000 | 409,000 | 407,000 | 409,000 | 8 | 1,363.33 |
| 2004-07-29 | 410,000 | 411,000 | 408,000 | 410,000 | 43 | 1,366.67 |
| 2004-07-28 | 411,000 | 415,000 | 409,000 | 410,000 | 29 | 1,366.67 |
| 2004-07-27 | 410,000 | 414,000 | 408,000 | 410,000 | 68 | 1,366.67 |
| 2004-07-26 | 411,000 | 411,000 | 407,000 | 410,000 | 53 | 1,366.67 |
| 2004-07-23 | 408,000 | 413,000 | 408,000 | 411,000 | 50 | 1,370 |
| 2004-07-22 | 410,000 | 412,000 | 401,000 | 401,000 | 37 | 1,336.67 |
| 2004-07-21 | 410,000 | 413,000 | 410,000 | 411,000 | 55 | 1,370 |
| 2004-07-20 | 406,000 | 406,000 | 400,000 | 400,000 | 35 | 1,333.33 |
| 2004-07-16 | 408,000 | 408,000 | 401,000 | 403,000 | 29 | 1,343.33 |
| 2004-07-15 | 400,000 | 411,000 | 400,000 | 411,000 | 62 | 1,370 |
| 2004-07-14 | 411,000 | 411,000 | 410,000 | 410,000 | 22 | 1,366.67 |
| 2004-07-13 | 411,000 | 412,000 | 411,000 | 411,000 | 16 | 1,370 |
| 2004-07-12 | 418,000 | 419,000 | 411,000 | 411,000 | 28 | 1,370 |
| 2004-07-09 | 416,000 | 416,000 | 411,000 | 413,000 | 47 | 1,376.67 |
| 2004-07-08 | 420,000 | 421,000 | 411,000 | 416,000 | 53 | 1,386.67 |
| 2004-07-07 | 407,000 | 421,000 | 395,000 | 420,000 | 154 | 1,400 |
| 2004-07-06 | 410,000 | 425,000 | 409,000 | 412,000 | 172 | 1,373.33 |
| 2004-07-05 | 389,000 | 407,000 | 382,000 | 407,000 | 113 | 1,356.67 |
| 2004-07-02 | 389,000 | 390,000 | 382,000 | 390,000 | 65 | 1,300 |
| 2004-07-01 | 380,000 | 383,000 | 374,000 | 380,000 | 77 | 1,266.67 |
| 2004-06-30 | 367,000 | 383,000 | 367,000 | 383,000 | 112 | 1,276.67 |
| 2004-06-29 | 366,000 | 368,000 | 365,000 | 367,000 | 27 | 1,223.33 |
| 2004-06-28 | 360,000 | 367,000 | 360,000 | 364,000 | 44 | 1,213.33 |
| 2004-06-25 | 374,000 | 376,000 | 368,000 | 373,000 | 23 | 1,243.33 |
| 2004-06-24 | 380,000 | 385,000 | 366,000 | 375,000 | 50 | 1,250 |
| 2004-06-23 | 362,000 | 388,000 | 362,000 | 388,000 | 104 | 1,293.33 |
| 2004-06-22 | 359,000 | 364,000 | 358,000 | 364,000 | 52 | 1,213.33 |
| 2004-06-21 | 356,000 | 360,000 | 355,000 | 357,000 | 37 | 1,190 |
| 2004-06-18 | 371,000 | 371,000 | 355,000 | 364,000 | 57 | 1,213.33 |
| 2004-06-17 | 377,000 | 377,000 | 370,000 | 370,000 | 48 | 1,233.33 |
| 2004-06-16 | 375,000 | 377,000 | 373,000 | 373,000 | 34 | 1,243.33 |
| 2004-06-15 | 378,000 | 378,000 | 368,000 | 374,000 | 60 | 1,246.67 |
| 2004-06-14 | 366,000 | 377,000 | 365,000 | 374,000 | 77 | 1,246.67 |
| 2004-06-11 | 361,000 | 363,000 | 359,000 | 363,000 | 39 | 1,210 |
| 2004-06-10 | 363,000 | 364,000 | 353,000 | 360,000 | 85 | 1,200 |
| 2004-06-09 | 342,000 | 382,000 | 342,000 | 362,000 | 209 | 1,206.67 |
| 2004-06-08 | 347,000 | 347,000 | 340,000 | 345,000 | 79 | 1,150 |
| 2004-06-07 | 349,000 | 349,000 | 343,000 | 345,000 | 43 | 1,150 |
| 2004-06-04 | 348,000 | 348,000 | 343,000 | 348,000 | 85 | 1,160 |
| 2004-06-03 | 343,000 | 343,000 | 335,000 | 339,000 | 49 | 1,130 |
| 2004-06-02 | 342,000 | 342,000 | 338,000 | 339,000 | 48 | 1,130 |
| 2004-06-01 | 332,000 | 344,000 | 332,000 | 342,000 | 77 | 1,140 |
| 2004-05-31 | 332,000 | 334,000 | 327,000 | 327,000 | 96 | 1,090 |
| 2004-05-28 | 331,000 | 332,000 | 328,000 | 328,000 | 110 | 1,093.33 |
| 2004-05-27 | 330,000 | 331,000 | 325,000 | 330,000 | 99 | 1,100 |
| 2004-05-26 | 330,000 | 332,000 | 327,000 | 329,000 | 110 | 1,096.67 |
| 2004-05-25 | 340,000 | 340,000 | 328,000 | 328,000 | 188 | 1,093.33 |
| 2004-05-24 | 350,000 | 355,000 | 338,000 | 341,000 | 119 | 1,136.67 |
| 2004-05-21 | 365,000 | 367,000 | 340,000 | 351,000 | 151 | 1,170 |
| 2004-05-20 | 335,000 | 370,000 | 332,000 | 350,000 | 308 | 1,166.67 |
| 2004-05-19 | 332,000 | 338,000 | 316,000 | 320,000 | 617 | 1,066.67 |
| 2004-05-18 | 330,000 | 330,000 | 315,000 | 322,000 | 308 | 1,073.33 |
| 2004-05-17 | 390,000 | 390,000 | 345,000 | 345,000 | 166 | 1,150 |
| 2004-05-14 | 401,000 | 403,000 | 395,000 | 395,000 | 126 | 1,316.67 |
| 2004-05-13 | 418,000 | 418,000 | 401,000 | 403,000 | 48 | 1,343.33 |
| 2004-05-12 | 417,000 | 417,000 | 411,000 | 411,000 | 65 | 1,370 |
| 2004-05-11 | 400,000 | 408,000 | 398,000 | 399,000 | 66 | 1,330 |
| 2004-05-10 | 451,000 | 451,000 | 420,000 | 420,000 | 97 | 1,400 |
| 2004-05-07 | 470,000 | 477,000 | 450,000 | 461,000 | 103 | 1,536.67 |
| 2004-05-06 | 437,000 | 470,000 | 437,000 | 470,000 | 201 | 1,566.67 |
| 2004-04-30 | 440,000 | 440,000 | 428,000 | 437,000 | 87 | 1,456.67 |
| 2004-04-28 | 415,000 | 435,000 | 415,000 | 431,000 | 85 | 1,436.67 |
| 2004-04-27 | 408,000 | 417,000 | 405,000 | 410,000 | 82 | 1,366.67 |
| 2004-04-26 | 402,000 | 409,000 | 402,000 | 403,000 | 33 | 1,343.33 |
| 2004-04-23 | 404,000 | 409,000 | 401,000 | 409,000 | 38 | 1,363.33 |
| 2004-04-22 | 404,000 | 410,000 | 404,000 | 410,000 | 52 | 1,366.67 |
| 2004-04-21 | 400,000 | 403,000 | 400,000 | 403,000 | 58 | 1,343.33 |
| 2004-04-20 | 403,000 | 403,000 | 399,000 | 399,000 | 143 | 1,330 |
| 2004-04-19 | 411,000 | 412,000 | 400,000 | 403,000 | 111 | 1,343.33 |
| 2004-04-16 | 407,000 | 417,000 | 403,000 | 411,000 | 104 | 1,370 |
| 2004-04-15 | 445,000 | 445,000 | 394,000 | 432,000 | 255 | 1,440 |
| 2004-04-14 | 427,000 | 447,000 | 427,000 | 441,000 | 428 | 1,470 |
| 2004-04-13 | 380,000 | 397,000 | 380,000 | 397,000 | 314 | 1,323.33 |
| 2004-04-12 | 350,000 | 350,000 | 347,000 | 347,000 | 68 | 1,156.67 |
| 2004-04-09 | 347,000 | 349,000 | 345,000 | 347,000 | 112 | 1,156.67 |
| 2004-04-08 | 349,000 | 350,000 | 347,000 | 347,000 | 50 | 1,156.67 |
| 2004-04-07 | 350,000 | 352,000 | 345,000 | 350,000 | 60 | 1,166.67 |
| 2004-04-06 | 348,000 | 352,000 | 347,000 | 350,000 | 85 | 1,166.67 |
| 2004-04-05 | 335,000 | 348,000 | 334,000 | 347,000 | 104 | 1,156.67 |
| 2004-04-02 | 333,000 | 333,000 | 330,000 | 331,000 | 23 | 1,103.33 |
| 2004-04-01 | 331,000 | 333,000 | 330,000 | 330,000 | 32 | 1,100 |
| 2004-03-31 | 331,000 | 332,000 | 330,000 | 330,000 | 26 | 1,100 |
| 2004-03-30 | 336,000 | 337,000 | 329,000 | 330,000 | 40 | 1,100 |
| 2004-03-29 | 325,000 | 336,000 | 325,000 | 332,000 | 36 | 1,106.67 |
| 2004-03-26 | 329,000 | 329,000 | 310,000 | 320,000 | 53 | 1,066.67 |
| 2004-03-25 | 340,000 | 344,000 | 339,000 | 343,000 | 62 | 1,143.33 |
| 2004-03-24 | 339,000 | 340,000 | 337,000 | 338,000 | 39 | 1,126.67 |
| 2004-03-23 | 336,000 | 339,000 | 336,000 | 336,000 | 29 | 1,120 |
| 2004-03-22 | 335,000 | 336,000 | 334,000 | 335,000 | 36 | 1,116.67 |
| 2004-03-19 | 339,000 | 340,000 | 335,000 | 336,000 | 38 | 1,120 |
| 2004-03-18 | 342,000 | 343,000 | 339,000 | 339,000 | 37 | 1,130 |
| 2004-03-17 | 340,000 | 343,000 | 339,000 | 341,000 | 58 | 1,136.67 |
| 2004-03-16 | 340,000 | 340,000 | 339,000 | 340,000 | 30 | 1,133.33 |
| 2004-03-15 | 340,000 | 340,000 | 335,000 | 339,000 | 34 | 1,130 |
| 2004-03-12 | 336,000 | 340,000 | 330,000 | 335,000 | 48 | 1,116.67 |
| 2004-03-11 | 335,000 | 341,000 | 335,000 | 341,000 | 87 | 1,136.67 |
| 2004-03-10 | 330,000 | 351,000 | 330,000 | 345,000 | 75 | 1,150 |
| 2004-03-09 | 311,000 | 327,000 | 311,000 | 327,000 | 74 | 1,090 |
| 2004-03-08 | 306,000 | 311,000 | 305,000 | 310,000 | 55 | 1,033.33 |
| 2004-03-05 | 305,000 | 309,000 | 305,000 | 308,000 | 41 | 1,026.67 |
| 2004-03-04 | 302,000 | 309,000 | 302,000 | 309,000 | 30 | 1,030 |
| 2004-03-03 | 309,000 | 314,000 | 298,000 | 298,000 | 68 | 993.33 |
| 2004-03-02 | 293,000 | 316,000 | 291,000 | 313,000 | 104 | 1,043.33 |
| 2004-03-01 | 289,000 | 293,000 | 289,000 | 293,000 | 35 | 976.67 |
| 2004-02-27 | 285,000 | 289,000 | 285,000 | 289,000 | 18 | 963.33 |
| 2004-02-26 | 286,000 | 290,000 | 285,000 | 285,000 | 31 | 950 |
| 2004-02-25 | 290,000 | 291,000 | 287,000 | 288,000 | 29 | 960 |
| 2004-02-24 | 287,000 | 290,000 | 285,000 | 290,000 | 50 | 966.67 |
| 2004-02-23 | 285,000 | 294,000 | 285,000 | 287,000 | 69 | 956.67 |
| 2004-02-20 | 282,000 | 284,000 | 282,000 | 284,000 | 13 | 946.67 |
| 2004-02-19 | 282,000 | 283,000 | 281,000 | 281,000 | 5 | 936.67 |
| 2004-02-18 | 281,000 | 283,000 | 280,000 | 280,000 | 19 | 933.33 |
| 2004-02-17 | 281,000 | 284,000 | 280,000 | 280,000 | 42 | 933.33 |
| 2004-02-16 | 281,000 | 282,000 | 279,000 | 282,000 | 95 | 940 |
| 2004-02-13 | 282,000 | 282,000 | 280,000 | 281,000 | 40 | 936.67 |
| 2004-02-12 | 280,000 | 283,000 | 280,000 | 281,000 | 76 | 936.67 |
| 2004-02-10 | 281,000 | 283,000 | 280,000 | 282,000 | 63 | 940 |
| 2004-02-09 | 284,000 | 285,000 | 280,000 | 281,000 | 50 | 936.67 |
| 2004-02-06 | 281,000 | 284,000 | 280,000 | 284,000 | 141 | 946.67 |
| 2004-02-05 | 283,000 | 285,000 | 280,000 | 281,000 | 69 | 936.67 |
| 2004-02-04 | 290,000 | 293,000 | 289,000 | 291,000 | 99 | 970 |
| 2004-02-03 | 298,000 | 298,000 | 290,000 | 293,000 | 86 | 976.67 |
| 2004-02-02 | 288,000 | 295,000 | 287,000 | 295,000 | 80 | 983.33 |
| 2004-01-30 | 281,000 | 287,000 | 281,000 | 287,000 | 88 | 956.67 |
| 2004-01-29 | 280,000 | 282,000 | 280,000 | 280,000 | 149 | 933.33 |
| 2004-01-28 | 289,000 | 289,000 | 282,000 | 285,000 | 35 | 950 |
| 2004-01-27 | 288,000 | 289,000 | 285,000 | 289,000 | 21 | 963.33 |
| 2004-01-26 | 287,000 | 287,000 | 279,000 | 285,000 | 29 | 950 |
| 2004-01-23 | 278,000 | 279,000 | 277,000 | 277,000 | 20 | 923.33 |
| 2004-01-22 | 272,000 | 276,000 | 270,000 | 276,000 | 62 | 920 |
| 2004-01-21 | 274,000 | 278,000 | 271,000 | 271,000 | 83 | 903.33 |
| 2004-01-20 | 275,000 | 279,000 | 274,000 | 274,000 | 38 | 913.33 |
| 2004-01-19 | 273,000 | 275,000 | 272,000 | 273,000 | 37 | 910 |
| 2004-01-16 | 273,000 | 274,000 | 272,000 | 273,000 | 86 | 910 |
| 2004-01-15 | 279,000 | 280,000 | 273,000 | 273,000 | 98 | 910 |
| 2004-01-14 | 283,000 | 283,000 | 278,000 | 278,000 | 114 | 926.67 |
| 2004-01-13 | 284,000 | 284,000 | 281,000 | 283,000 | 78 | 943.33 |
| 2004-01-09 | 283,000 | 288,000 | 283,000 | 284,000 | 74 | 946.67 |
| 2004-01-08 | 290,000 | 290,000 | 285,000 | 285,000 | 37 | 950 |
| 2004-01-07 | 290,000 | 290,000 | 282,000 | 282,000 | 53 | 940 |
| 2004-01-06 | 293,000 | 293,000 | 290,000 | 291,000 | 94 | 970 |
| 2004-01-05 | 294,000 | 294,000 | 283,000 | 285,000 | 28 | 950 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
