2760 東京エレクトロン デバイス(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 | 276,000 | 277,000 | 274,000 | 276,000 | 28 | 920 |
| 2004-12-29 | 278,000 | 278,000 | 274,000 | 277,000 | 52 | 923.33 |
| 2004-12-28 | 279,000 | 279,000 | 273,000 | 275,000 | 81 | 916.67 |
| 2004-12-27 | 278,000 | 279,000 | 273,000 | 279,000 | 107 | 930 |
| 2004-12-24 | 285,000 | 285,000 | 273,000 | 275,000 | 246 | 916.67 |
| 2004-12-22 | 259,000 | 273,000 | 259,000 | 273,000 | 351 | 910 |
| 2004-12-21 | 259,000 | 261,000 | 258,000 | 258,000 | 98 | 860 |
| 2004-12-20 | 264,000 | 264,000 | 260,000 | 261,000 | 146 | 870 |
| 2004-12-17 | 263,000 | 266,000 | 263,000 | 263,000 | 118 | 876.67 |
| 2004-12-16 | 260,000 | 264,000 | 260,000 | 263,000 | 91 | 876.67 |
| 2004-12-15 | 264,000 | 264,000 | 261,000 | 262,000 | 32 | 873.33 |
| 2004-12-14 | 268,000 | 268,000 | 261,000 | 264,000 | 157 | 880 |
| 2004-12-13 | 264,000 | 265,000 | 258,000 | 260,000 | 91 | 866.67 |
| 2004-12-10 | 269,000 | 272,000 | 265,000 | 265,000 | 62 | 883.33 |
| 2004-12-09 | 274,000 | 275,000 | 269,000 | 273,000 | 151 | 910 |
| 2004-12-08 | 269,000 | 271,000 | 267,000 | 271,000 | 81 | 903.33 |
| 2004-12-07 | 273,000 | 273,000 | 270,000 | 270,000 | 59 | 900 |
| 2004-12-06 | 270,000 | 276,000 | 269,000 | 273,000 | 112 | 910 |
| 2004-12-03 | 269,000 | 272,000 | 268,000 | 269,000 | 125 | 896.67 |
| 2004-12-02 | 267,000 | 267,000 | 258,000 | 265,000 | 68 | 883.33 |
| 2004-12-01 | 262,000 | 265,000 | 258,000 | 265,000 | 66 | 883.33 |
| 2004-11-30 | 266,000 | 267,000 | 263,000 | 265,000 | 18 | 883.33 |
| 2004-11-29 | 263,000 | 268,000 | 263,000 | 267,000 | 50 | 890 |
| 2004-11-26 | 263,000 | 267,000 | 262,000 | 263,000 | 47 | 876.67 |
| 2004-11-25 | 273,000 | 273,000 | 260,000 | 263,000 | 132 | 876.67 |
| 2004-11-24 | 265,000 | 268,000 | 265,000 | 267,000 | 32 | 890 |
| 2004-11-22 | 264,000 | 268,000 | 263,000 | 268,000 | 20 | 893.33 |
| 2004-11-19 | 271,000 | 271,000 | 266,000 | 269,000 | 35 | 896.67 |
| 2004-11-18 | 274,000 | 275,000 | 271,000 | 274,000 | 40 | 913.33 |
| 2004-11-17 | 274,000 | 275,000 | 270,000 | 274,000 | 45 | 913.33 |
| 2004-11-16 | 276,000 | 277,000 | 270,000 | 270,000 | 42 | 900 |
| 2004-11-15 | 264,000 | 274,000 | 264,000 | 274,000 | 154 | 913.33 |
| 2004-11-12 | 261,000 | 264,000 | 260,000 | 264,000 | 66 | 880 |
| 2004-11-11 | 259,000 | 265,000 | 259,000 | 261,000 | 59 | 870 |
| 2004-11-10 | 259,000 | 263,000 | 257,000 | 263,000 | 33 | 876.67 |
| 2004-11-09 | 260,000 | 263,000 | 257,000 | 263,000 | 44 | 876.67 |
| 2004-11-08 | 267,000 | 267,000 | 260,000 | 260,000 | 34 | 866.67 |
| 2004-11-05 | 265,000 | 267,000 | 263,000 | 263,000 | 36 | 876.67 |
| 2004-11-04 | 268,000 | 268,000 | 262,000 | 263,000 | 78 | 876.67 |
| 2004-11-02 | 257,000 | 259,000 | 252,000 | 256,000 | 40 | 853.33 |
| 2004-11-01 | 256,000 | 256,000 | 251,000 | 255,000 | 53 | 850 |
| 2004-10-29 | 265,000 | 265,000 | 255,000 | 256,000 | 72 | 853.33 |
| 2004-10-28 | 262,000 | 264,000 | 262,000 | 263,000 | 48 | 876.67 |
| 2004-10-27 | 264,000 | 264,000 | 258,000 | 260,000 | 45 | 866.67 |
| 2004-10-26 | 262,000 | 265,000 | 258,000 | 265,000 | 62 | 883.33 |
| 2004-10-25 | 269,000 | 269,000 | 263,000 | 263,000 | 72 | 876.67 |
| 2004-10-22 | 263,000 | 268,000 | 260,000 | 265,000 | 111 | 883.33 |
| 2004-10-21 | 263,000 | 265,000 | 262,000 | 262,000 | 68 | 873.33 |
| 2004-10-20 | 272,000 | 272,000 | 267,000 | 267,000 | 128 | 890 |
| 2004-10-19 | 279,000 | 281,000 | 274,000 | 275,000 | 150 | 916.67 |
| 2004-10-18 | 287,000 | 287,000 | 277,000 | 279,000 | 59 | 930 |
| 2004-10-15 | 276,000 | 286,000 | 276,000 | 283,000 | 54 | 943.33 |
| 2004-10-14 | 281,000 | 289,000 | 279,000 | 280,000 | 44 | 933.33 |
| 2004-10-13 | 284,000 | 289,000 | 282,000 | 282,000 | 54 | 940 |
| 2004-10-12 | 290,000 | 293,000 | 286,000 | 287,000 | 87 | 956.67 |
| 2004-10-08 | 297,000 | 300,000 | 293,000 | 293,000 | 55 | 976.67 |
| 2004-10-07 | 298,000 | 300,000 | 294,000 | 297,000 | 79 | 990 |
| 2004-10-06 | 295,000 | 297,000 | 293,000 | 294,000 | 50 | 980 |
| 2004-10-05 | 300,000 | 300,000 | 299,000 | 300,000 | 46 | 1,000 |
| 2004-10-04 | 303,000 | 303,000 | 298,000 | 299,000 | 37 | 996.67 |
| 2004-10-01 | 302,000 | 307,000 | 295,000 | 299,000 | 62 | 996.67 |
| 2004-09-30 | 290,000 | 300,000 | 289,000 | 296,000 | 90 | 986.67 |
| 2004-09-29 | 285,000 | 287,000 | 272,000 | 282,000 | 88 | 940 |
| 2004-09-28 | 291,000 | 291,000 | 283,000 | 289,000 | 72 | 963.33 |
| 2004-09-27 | 306,000 | 306,000 | 286,000 | 294,000 | 53 | 980 |
| 2004-09-24 | 310,000 | 310,000 | 298,000 | 305,000 | 91 | 1,016.67 |
| 2004-09-22 | 299,000 | 301,000 | 295,000 | 300,000 | 151 | 1,000 |
| 2004-09-21 | 302,000 | 303,000 | 291,000 | 298,000 | 152 | 993.33 |
| 2004-09-17 | 313,000 | 315,000 | 307,000 | 308,000 | 211 | 1,026.67 |
| 2004-09-16 | 317,000 | 318,000 | 310,000 | 310,000 | 116 | 1,033.33 |
| 2004-09-15 | 320,000 | 321,000 | 312,000 | 312,000 | 83 | 1,040 |
| 2004-09-14 | 321,000 | 324,000 | 320,000 | 322,000 | 75 | 1,073.33 |
| 2004-09-13 | 320,000 | 324,000 | 319,000 | 320,000 | 61 | 1,066.67 |
| 2004-09-10 | 316,000 | 319,000 | 315,000 | 319,000 | 31 | 1,063.33 |
| 2004-09-09 | 317,000 | 320,000 | 316,000 | 316,000 | 39 | 1,053.33 |
| 2004-09-08 | 321,000 | 321,000 | 318,000 | 320,000 | 35 | 1,066.67 |
| 2004-09-07 | 321,000 | 324,000 | 321,000 | 321,000 | 30 | 1,070 |
| 2004-09-06 | 318,000 | 323,000 | 318,000 | 321,000 | 47 | 1,070 |
| 2004-09-03 | 332,000 | 332,000 | 320,000 | 328,000 | 91 | 1,093.33 |
| 2004-09-02 | 334,000 | 335,000 | 331,000 | 332,000 | 24 | 1,106.67 |
| 2004-09-01 | 330,000 | 333,000 | 330,000 | 331,000 | 69 | 1,103.33 |
| 2004-08-31 | 334,000 | 334,000 | 329,000 | 330,000 | 38 | 1,100 |
| 2004-08-30 | 336,000 | 339,000 | 332,000 | 335,000 | 36 | 1,116.67 |
| 2004-08-27 | 332,000 | 332,000 | 330,000 | 332,000 | 32 | 1,106.67 |
| 2004-08-26 | 330,000 | 339,000 | 330,000 | 331,000 | 84 | 1,103.33 |
| 2004-08-25 | 330,000 | 331,000 | 327,000 | 329,000 | 59 | 1,096.67 |
| 2004-08-24 | 330,000 | 330,000 | 327,000 | 329,000 | 30 | 1,096.67 |
| 2004-08-23 | 326,000 | 330,000 | 325,000 | 330,000 | 27 | 1,100 |
| 2004-08-20 | 326,000 | 330,000 | 326,000 | 330,000 | 18 | 1,100 |
| 2004-08-19 | 330,000 | 330,000 | 321,000 | 329,000 | 53 | 1,096.67 |
| 2004-08-18 | 320,000 | 330,000 | 316,000 | 320,000 | 64 | 1,066.67 |
| 2004-08-17 | 326,000 | 330,000 | 320,000 | 320,000 | 18 | 1,066.67 |
| 2004-08-16 | 325,000 | 330,000 | 318,000 | 324,000 | 26 | 1,080 |
| 2004-08-13 | 316,000 | 322,000 | 310,000 | 322,000 | 26 | 1,073.33 |
| 2004-08-12 | 327,000 | 330,000 | 326,000 | 326,000 | 38 | 1,086.67 |
| 2004-08-11 | 331,000 | 333,000 | 325,000 | 326,000 | 62 | 1,086.67 |
| 2004-08-10 | 328,000 | 328,000 | 319,000 | 320,000 | 40 | 1,066.67 |
| 2004-08-09 | 308,000 | 315,000 | 308,000 | 308,000 | 72 | 1,026.67 |
| 2004-08-06 | 315,000 | 320,000 | 310,000 | 317,000 | 107 | 1,056.67 |
| 2004-08-05 | 318,000 | 325,000 | 312,000 | 320,000 | 55 | 1,066.67 |
| 2004-08-04 | 318,000 | 321,000 | 308,000 | 317,000 | 155 | 1,056.67 |
| 2004-08-03 | 321,000 | 323,000 | 319,000 | 319,000 | 72 | 1,063.33 |
| 2004-08-02 | 322,000 | 326,000 | 318,000 | 319,000 | 80 | 1,063.33 |
| 2004-07-30 | 327,000 | 327,000 | 317,000 | 320,000 | 116 | 1,066.67 |
| 2004-07-29 | 338,000 | 339,000 | 323,000 | 327,000 | 190 | 1,090 |
| 2004-07-28 | 328,000 | 337,000 | 322,000 | 335,000 | 282 | 1,116.67 |
| 2004-07-27 | 335,000 | 340,000 | 308,000 | 313,000 | 976 | 1,043.33 |
| 2004-07-26 | 712,000 | 720,000 | 700,000 | 705,000 | 352 | 1,175 |
| 2004-07-23 | 735,000 | 735,000 | 720,000 | 721,000 | 195 | 1,201.67 |
| 2004-07-22 | 732,000 | 740,000 | 726,000 | 735,000 | 92 | 1,225 |
| 2004-07-21 | 747,000 | 747,000 | 733,000 | 743,000 | 126 | 1,238.33 |
| 2004-07-20 | 749,000 | 749,000 | 738,000 | 744,000 | 99 | 1,240 |
| 2004-07-16 | 744,000 | 753,000 | 722,000 | 751,000 | 62 | 1,251.67 |
| 2004-07-15 | 750,000 | 759,000 | 710,000 | 748,000 | 173 | 1,246.67 |
| 2004-07-14 | 775,000 | 777,000 | 749,000 | 749,000 | 149 | 1,248.33 |
| 2004-07-13 | 788,000 | 789,000 | 770,000 | 783,000 | 87 | 1,305 |
| 2004-07-12 | 781,000 | 787,000 | 759,000 | 784,000 | 160 | 1,306.67 |
| 2004-07-09 | 740,000 | 763,000 | 735,000 | 751,000 | 125 | 1,251.67 |
| 2004-07-08 | 778,000 | 778,000 | 739,000 | 739,000 | 172 | 1,231.67 |
| 2004-07-07 | 737,000 | 756,000 | 728,000 | 755,000 | 205 | 1,258.33 |
| 2004-07-06 | 770,000 | 793,000 | 759,000 | 762,000 | 298 | 1,270 |
| 2004-07-05 | 789,000 | 789,000 | 772,000 | 777,000 | 217 | 1,295 |
| 2004-07-02 | 782,000 | 798,000 | 780,000 | 790,000 | 332 | 1,316.67 |
| 2004-07-01 | 820,000 | 820,000 | 801,000 | 806,000 | 422 | 1,343.33 |
| 2004-06-30 | 850,000 | 850,000 | 812,000 | 820,000 | 847 | 1,366.67 |
| 2004-06-29 | 783,000 | 832,000 | 780,000 | 832,000 | 1,239 | 1,386.67 |
| 2004-06-28 | 730,000 | 775,000 | 722,000 | 773,000 | 926 | 1,288.33 |
| 2004-06-25 | 730,000 | 730,000 | 715,000 | 721,000 | 347 | 1,201.67 |
| 2004-06-24 | 741,000 | 743,000 | 702,000 | 720,000 | 2,355 | 1,200 |
| 2004-06-22 | 594,000 | 595,000 | 587,000 | 591,000 | 48 | 985 |
| 2004-06-21 | 585,000 | 595,000 | 585,000 | 590,000 | 90 | 983.33 |
| 2004-06-18 | 583,000 | 584,000 | 575,000 | 576,000 | 65 | 960 |
| 2004-06-17 | 590,000 | 590,000 | 573,000 | 582,000 | 49 | 970 |
| 2004-06-16 | 570,000 | 583,000 | 570,000 | 582,000 | 79 | 970 |
| 2004-06-15 | 570,000 | 573,000 | 565,000 | 573,000 | 35 | 955 |
| 2004-06-14 | 580,000 | 580,000 | 571,000 | 571,000 | 28 | 951.67 |
| 2004-06-11 | 577,000 | 580,000 | 570,000 | 578,000 | 68 | 963.33 |
| 2004-06-10 | 565,000 | 573,000 | 563,000 | 570,000 | 36 | 950 |
| 2004-06-09 | 573,000 | 579,000 | 561,000 | 579,000 | 55 | 965 |
| 2004-06-08 | 599,000 | 599,000 | 570,000 | 570,000 | 126 | 950 |
| 2004-06-07 | 556,000 | 575,000 | 556,000 | 569,000 | 30 | 948.33 |
| 2004-06-04 | 555,000 | 561,000 | 553,000 | 553,000 | 26 | 921.67 |
| 2004-06-03 | 572,000 | 572,000 | 555,000 | 555,000 | 35 | 925 |
| 2004-06-02 | 564,000 | 569,000 | 564,000 | 566,000 | 26 | 943.33 |
| 2004-06-01 | 579,000 | 583,000 | 562,000 | 575,000 | 39 | 958.33 |
| 2004-05-31 | 582,000 | 589,000 | 575,000 | 575,000 | 43 | 958.33 |
| 2004-05-28 | 589,000 | 589,000 | 578,000 | 582,000 | 55 | 970 |
| 2004-05-27 | 584,000 | 588,000 | 580,000 | 588,000 | 56 | 980 |
| 2004-05-26 | 587,000 | 590,000 | 581,000 | 590,000 | 28 | 983.33 |
| 2004-05-25 | 593,000 | 593,000 | 576,000 | 578,000 | 45 | 963.33 |
| 2004-05-24 | 590,000 | 590,000 | 580,000 | 588,000 | 46 | 980 |
| 2004-05-21 | 584,000 | 585,000 | 580,000 | 585,000 | 32 | 975 |
| 2004-05-20 | 577,000 | 595,000 | 574,000 | 578,000 | 35 | 963.33 |
| 2004-05-19 | 586,000 | 593,000 | 571,000 | 587,000 | 73 | 978.33 |
| 2004-05-18 | 506,000 | 547,000 | 500,000 | 547,000 | 159 | 911.67 |
| 2004-05-17 | 560,000 | 560,000 | 510,000 | 516,000 | 139 | 860 |
| 2004-05-14 | 598,000 | 603,000 | 546,000 | 570,000 | 190 | 950 |
| 2004-05-13 | 612,000 | 612,000 | 592,000 | 592,000 | 51 | 986.67 |
| 2004-05-12 | 590,000 | 624,000 | 589,000 | 612,000 | 211 | 1,020 |
| 2004-05-11 | 585,000 | 622,000 | 585,000 | 600,000 | 183 | 1,000 |
| 2004-05-10 | 652,000 | 665,000 | 615,000 | 625,000 | 141 | 1,041.67 |
| 2004-05-07 | 661,000 | 680,000 | 661,000 | 680,000 | 120 | 1,133.33 |
| 2004-05-06 | 708,000 | 708,000 | 673,000 | 680,000 | 129 | 1,133.33 |
| 2004-04-30 | 695,000 | 715,000 | 685,000 | 699,000 | 118 | 1,165 |
| 2004-04-28 | 722,000 | 722,000 | 707,000 | 715,000 | 141 | 1,191.67 |
| 2004-04-27 | 722,000 | 726,000 | 703,000 | 722,000 | 168 | 1,203.33 |
| 2004-04-26 | 728,000 | 728,000 | 703,000 | 724,000 | 227 | 1,206.67 |
| 2004-04-23 | 690,000 | 710,000 | 681,000 | 710,000 | 170 | 1,183.33 |
| 2004-04-22 | 684,000 | 694,000 | 676,000 | 684,000 | 112 | 1,140 |
| 2004-04-21 | 680,000 | 684,000 | 670,000 | 683,000 | 101 | 1,138.33 |
| 2004-04-20 | 665,000 | 700,000 | 665,000 | 694,000 | 130 | 1,156.67 |
| 2004-04-19 | 677,000 | 683,000 | 656,000 | 659,000 | 197 | 1,098.33 |
| 2004-04-16 | 693,000 | 705,000 | 683,000 | 687,000 | 136 | 1,145 |
| 2004-04-15 | 730,000 | 730,000 | 681,000 | 690,000 | 347 | 1,150 |
| 2004-04-14 | 720,000 | 721,000 | 703,000 | 717,000 | 189 | 1,195 |
| 2004-04-13 | 743,000 | 750,000 | 730,000 | 730,000 | 453 | 1,216.67 |
| 2004-04-12 | 698,000 | 733,000 | 697,000 | 730,000 | 425 | 1,216.67 |
| 2004-04-09 | 700,000 | 715,000 | 687,000 | 697,000 | 363 | 1,161.67 |
| 2004-04-08 | 700,000 | 739,000 | 690,000 | 730,000 | 368 | 1,216.67 |
| 2004-04-07 | 735,000 | 735,000 | 702,000 | 705,000 | 701 | 1,175 |
| 2004-04-06 | 760,000 | 763,000 | 720,000 | 760,000 | 1,792 | 1,266.67 |
| 2004-04-05 | 585,000 | 663,000 | 583,000 | 663,000 | 581 | 1,105 |
| 2004-04-02 | 564,000 | 570,000 | 562,000 | 564,000 | 95 | 940 |
| 2004-04-01 | 578,000 | 580,000 | 565,000 | 565,000 | 176 | 941.67 |
| 2004-03-31 | 572,000 | 579,000 | 567,000 | 575,000 | 101 | 958.33 |
| 2004-03-30 | 558,000 | 575,000 | 558,000 | 569,000 | 161 | 948.33 |
| 2004-03-29 | 554,000 | 558,000 | 548,000 | 556,000 | 111 | 926.67 |
| 2004-03-26 | 542,000 | 550,000 | 542,000 | 543,000 | 88 | 905 |
| 2004-03-25 | 557,000 | 557,000 | 540,000 | 550,000 | 115 | 916.67 |
| 2004-03-24 | 544,000 | 559,000 | 544,000 | 559,000 | 89 | 931.67 |
| 2004-03-23 | 537,000 | 540,000 | 532,000 | 540,000 | 43 | 900 |
| 2004-03-22 | 539,000 | 540,000 | 537,000 | 537,000 | 32 | 895 |
| 2004-03-19 | 540,000 | 540,000 | 535,000 | 540,000 | 44 | 900 |
| 2004-03-18 | 543,000 | 549,000 | 541,000 | 541,000 | 39 | 901.67 |
| 2004-03-17 | 532,000 | 544,000 | 532,000 | 543,000 | 75 | 905 |
| 2004-03-16 | 552,000 | 552,000 | 540,000 | 542,000 | 75 | 903.33 |
| 2004-03-15 | 541,000 | 555,000 | 540,000 | 555,000 | 160 | 925 |
| 2004-03-12 | 530,000 | 540,000 | 528,000 | 535,000 | 91 | 891.67 |
| 2004-03-11 | 530,000 | 533,000 | 525,000 | 530,000 | 53 | 883.33 |
| 2004-03-10 | 546,000 | 549,000 | 539,000 | 539,000 | 43 | 898.33 |
| 2004-03-09 | 549,000 | 550,000 | 546,000 | 547,000 | 22 | 911.67 |
| 2004-03-08 | 550,000 | 551,000 | 548,000 | 550,000 | 24 | 916.67 |
| 2004-03-05 | 551,000 | 559,000 | 550,000 | 550,000 | 34 | 916.67 |
| 2004-03-04 | 547,000 | 558,000 | 545,000 | 551,000 | 46 | 918.33 |
| 2004-03-03 | 569,000 | 569,000 | 546,000 | 555,000 | 49 | 925 |
| 2004-03-02 | 575,000 | 575,000 | 565,000 | 569,000 | 95 | 948.33 |
| 2004-03-01 | 576,000 | 577,000 | 563,000 | 565,000 | 97 | 941.67 |
| 2004-02-27 | 560,000 | 570,000 | 555,000 | 570,000 | 167 | 950 |
| 2004-02-26 | 579,000 | 579,000 | 560,000 | 570,000 | 386 | 950 |
| 2004-02-25 | 550,000 | 559,000 | 550,000 | 559,000 | 302 | 931.67 |
| 2004-02-24 | 535,000 | 545,000 | 535,000 | 540,000 | 187 | 900 |
| 2004-02-23 | 529,000 | 529,000 | 523,000 | 525,000 | 33 | 875 |
| 2004-02-20 | 520,000 | 526,000 | 518,000 | 526,000 | 65 | 876.67 |
| 2004-02-19 | 509,000 | 515,000 | 506,000 | 515,000 | 60 | 858.33 |
| 2004-02-18 | 517,000 | 520,000 | 505,000 | 505,000 | 119 | 841.67 |
| 2004-02-17 | 508,000 | 516,000 | 507,000 | 515,000 | 64 | 858.33 |
| 2004-02-16 | 510,000 | 512,000 | 503,000 | 505,000 | 30 | 841.67 |
| 2004-02-13 | 495,000 | 505,000 | 485,000 | 500,000 | 43 | 833.33 |
| 2004-02-12 | 495,000 | 500,000 | 494,000 | 495,000 | 26 | 825 |
| 2004-02-10 | 503,000 | 503,000 | 492,000 | 492,000 | 90 | 820 |
| 2004-02-09 | 510,000 | 515,000 | 503,000 | 503,000 | 87 | 838.33 |
| 2004-02-06 | 497,000 | 504,000 | 497,000 | 503,000 | 73 | 838.33 |
| 2004-02-05 | 500,000 | 504,000 | 485,000 | 504,000 | 30 | 840 |
| 2004-02-04 | 527,000 | 527,000 | 500,000 | 500,000 | 66 | 833.33 |
| 2004-02-03 | 530,000 | 531,000 | 525,000 | 526,000 | 36 | 876.67 |
| 2004-02-02 | 526,000 | 535,000 | 526,000 | 535,000 | 30 | 891.67 |
| 2004-01-30 | 530,000 | 531,000 | 525,000 | 525,000 | 81 | 875 |
| 2004-01-29 | 538,000 | 538,000 | 530,000 | 537,000 | 44 | 895 |
| 2004-01-28 | 530,000 | 543,000 | 523,000 | 540,000 | 89 | 900 |
| 2004-01-27 | 543,000 | 543,000 | 530,000 | 535,000 | 61 | 891.67 |
| 2004-01-26 | 550,000 | 550,000 | 528,000 | 535,000 | 100 | 891.67 |
| 2004-01-23 | 535,000 | 547,000 | 535,000 | 544,000 | 273 | 906.67 |
| 2004-01-22 | 529,000 | 534,000 | 526,000 | 534,000 | 72 | 890 |
| 2004-01-21 | 531,000 | 536,000 | 526,000 | 531,000 | 59 | 885 |
| 2004-01-20 | 543,000 | 543,000 | 535,000 | 537,000 | 92 | 895 |
| 2004-01-19 | 541,000 | 542,000 | 537,000 | 538,000 | 48 | 896.67 |
| 2004-01-16 | 540,000 | 540,000 | 530,000 | 535,000 | 48 | 891.67 |
| 2004-01-15 | 555,000 | 555,000 | 531,000 | 540,000 | 117 | 900 |
| 2004-01-14 | 548,000 | 560,000 | 543,000 | 551,000 | 71 | 918.33 |
| 2004-01-13 | 560,000 | 570,000 | 550,000 | 559,000 | 133 | 931.67 |
| 2004-01-09 | 545,000 | 565,000 | 529,000 | 563,000 | 242 | 938.33 |
| 2004-01-08 | 508,000 | 539,000 | 508,000 | 539,000 | 255 | 898.33 |
| 2004-01-07 | 515,000 | 521,000 | 508,000 | 512,000 | 96 | 853.33 |
| 2004-01-06 | 542,000 | 542,000 | 520,000 | 521,000 | 90 | 868.33 |
| 2004-01-05 | 540,000 | 549,000 | 526,000 | 535,000 | 85 | 891.67 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株
