2763 (株)エフティグループ 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 | 645,000 | 645,000 | 630,000 | 645,000 | 224 | 2,150 |
| 2004-12-29 | 631,998 | 645,000 | 630,000 | 645,000 | 376 | 2,150 |
| 2004-12-28 | 598,998 | 630,000 | 594,999 | 627,999 | 278 | 2,093.33 |
| 2004-12-27 | 601,998 | 612,000 | 597,999 | 598,998 | 248 | 1,996.66 |
| 2004-12-24 | 616,998 | 624,000 | 609,999 | 615,999 | 291 | 2,053.33 |
| 2004-12-22 | 639,999 | 643,998 | 612,000 | 615,999 | 240 | 2,053.33 |
| 2004-12-21 | 642,999 | 648,000 | 630,000 | 636,000 | 220 | 2,120 |
| 2004-12-20 | 624,000 | 648,999 | 619,998 | 639,999 | 552 | 2,133.33 |
| 2004-12-17 | 606,000 | 637,998 | 595,998 | 633,000 | 643 | 2,110 |
| 2004-12-16 | 591,000 | 597,000 | 582,999 | 591,000 | 122 | 1,970 |
| 2004-12-15 | 600,000 | 609,000 | 591,000 | 597,999 | 229 | 1,993.33 |
| 2004-12-14 | 579,000 | 594,999 | 577,998 | 589,998 | 260 | 1,966.66 |
| 2004-12-13 | 609,000 | 612,000 | 570,000 | 577,998 | 694 | 1,926.66 |
| 2004-12-10 | 594,999 | 634,998 | 591,000 | 595,998 | 901 | 1,986.66 |
| 2004-12-09 | 606,000 | 606,999 | 594,000 | 597,999 | 591 | 1,993.33 |
| 2004-12-08 | 612,999 | 616,998 | 604,998 | 610,998 | 551 | 2,036.66 |
| 2004-12-07 | 624,999 | 637,998 | 616,998 | 616,998 | 413 | 2,056.66 |
| 2004-12-06 | 642,000 | 642,000 | 613,998 | 624,999 | 463 | 2,083.33 |
| 2004-12-03 | 660,000 | 660,000 | 639,000 | 651,999 | 412 | 2,173.33 |
| 2004-12-02 | 660,000 | 661,998 | 654,999 | 658,998 | 519 | 2,196.66 |
| 2004-12-01 | 663,999 | 664,998 | 652,998 | 654,999 | 548 | 2,183.33 |
| 2004-11-30 | 669,000 | 669,000 | 651,000 | 664,998 | 616 | 2,216.66 |
| 2004-11-29 | 690,000 | 690,000 | 667,998 | 675,999 | 670 | 2,253.33 |
| 2004-11-26 | 663,999 | 708,999 | 660,999 | 690,000 | 2,190 | 2,300 |
| 2004-11-25 | 591,000 | 660,999 | 591,000 | 645,000 | 3,420 | 2,150 |
| 2004-11-24 | 600,999 | 600,999 | 600,999 | 600,999 | 246 | 2,003.33 |
| 2004-11-22 | 726,000 | 726,999 | 685,998 | 700,998 | 566 | 2,336.66 |
| 2004-11-19 | 780,999 | 783,999 | 705,999 | 729,000 | 1,060 | 2,430 |
| 2004-11-18 | 795,999 | 804,999 | 780,999 | 789,000 | 360 | 2,630 |
| 2004-11-17 | 789,000 | 807,000 | 771,000 | 793,998 | 564 | 2,646.66 |
| 2004-11-16 | 793,998 | 808,998 | 768,999 | 786,000 | 1,075 | 2,620 |
| 2004-11-15 | 799,998 | 804,000 | 762,000 | 783,999 | 698 | 2,613.33 |
| 2004-11-12 | 757,998 | 793,998 | 757,998 | 789,999 | 1,112 | 2,633.33 |
| 2004-11-11 | 724,998 | 777,000 | 724,998 | 757,998 | 967 | 2,526.66 |
| 2004-11-10 | 714,999 | 729,999 | 711,000 | 718,998 | 335 | 2,396.66 |
| 2004-11-09 | 729,000 | 729,000 | 706,998 | 711,999 | 282 | 2,373.33 |
| 2004-11-08 | 732,999 | 739,998 | 708,999 | 718,998 | 852 | 2,396.66 |
| 2004-11-05 | 690,000 | 723,999 | 690,000 | 723,000 | 1,051 | 2,410 |
| 2004-11-04 | 625,998 | 690,000 | 625,998 | 675,000 | 817 | 2,250 |
| 2004-11-02 | 631,998 | 634,998 | 610,998 | 615,999 | 346 | 2,053.33 |
| 2004-11-01 | 669,000 | 678,999 | 642,000 | 642,000 | 242 | 2,140 |
| 2004-10-29 | 660,000 | 672,999 | 651,999 | 667,998 | 245 | 2,226.66 |
| 2004-10-28 | 649,998 | 663,999 | 642,999 | 657,000 | 237 | 2,190 |
| 2004-10-27 | 649,998 | 660,000 | 645,000 | 648,000 | 273 | 2,160 |
| 2004-10-26 | 651,999 | 676,998 | 633,000 | 649,998 | 280 | 2,166.66 |
| 2004-10-25 | 634,998 | 649,998 | 624,999 | 649,998 | 280 | 2,166.66 |
| 2004-10-22 | 649,998 | 658,998 | 627,000 | 649,998 | 283 | 2,166.66 |
| 2004-10-21 | 649,998 | 654,999 | 609,999 | 649,998 | 425 | 2,166.66 |
| 2004-10-20 | 667,998 | 667,998 | 630,999 | 648,999 | 405 | 2,163.33 |
| 2004-10-19 | 684,999 | 684,999 | 642,999 | 667,998 | 1,000 | 2,226.66 |
| 2004-10-18 | 723,000 | 732,999 | 684,999 | 691,998 | 624 | 2,306.66 |
| 2004-10-15 | 711,000 | 747,999 | 705,000 | 726,999 | 773 | 2,423.33 |
| 2004-10-14 | 739,998 | 748,998 | 714,999 | 720,000 | 289 | 2,400 |
| 2004-10-13 | 765,000 | 784,998 | 741,000 | 750,000 | 383 | 2,500 |
| 2004-10-12 | 801,000 | 804,999 | 762,000 | 772,998 | 264 | 2,576.66 |
| 2004-10-08 | 799,998 | 810,000 | 795,999 | 807,000 | 267 | 2,690 |
| 2004-10-07 | 825,999 | 828,000 | 807,999 | 816,999 | 258 | 2,723.33 |
| 2004-10-06 | 805,998 | 828,999 | 799,998 | 819,999 | 676 | 2,733.33 |
| 2004-10-05 | 792,999 | 807,999 | 777,000 | 807,000 | 259 | 2,690 |
| 2004-10-04 | 789,999 | 811,998 | 783,999 | 792,999 | 726 | 2,643.33 |
| 2004-10-01 | 769,998 | 786,999 | 759,999 | 774,000 | 462 | 2,580 |
| 2004-09-30 | 729,000 | 769,998 | 724,998 | 754,998 | 298 | 2,516.66 |
| 2004-09-29 | 754,998 | 763,998 | 715,998 | 718,998 | 372 | 2,396.66 |
| 2004-09-28 | 774,999 | 774,999 | 750,000 | 756,000 | 244 | 2,520 |
| 2004-09-27 | 789,000 | 804,999 | 759,999 | 780,000 | 387 | 2,600 |
| 2004-09-24 | 768,999 | 811,998 | 754,998 | 784,998 | 576 | 2,616.66 |
| 2004-09-22 | 726,999 | 784,998 | 706,998 | 777,000 | 512 | 2,590 |
| 2004-09-21 | 772,998 | 774,000 | 714,000 | 736,998 | 715 | 2,456.66 |
| 2004-09-17 | 802,998 | 804,999 | 777,000 | 780,000 | 643 | 2,600 |
| 2004-09-16 | 819,999 | 834,999 | 804,999 | 810,000 | 884 | 2,700 |
| 2004-09-15 | 837,999 | 855,000 | 801,000 | 849,999 | 860 | 2,833.33 |
| 2004-09-14 | 858,999 | 868,998 | 822,000 | 834,999 | 1,246 | 2,783.33 |
| 2004-09-13 | 811,998 | 862,998 | 805,998 | 859,998 | 2,265 | 2,866.66 |
| 2004-09-10 | 789,999 | 807,999 | 777,000 | 792,000 | 700 | 2,640 |
| 2004-09-09 | 819,000 | 822,000 | 790,998 | 795,000 | 1,119 | 2,650 |
| 2004-09-08 | 819,999 | 843,999 | 805,998 | 828,999 | 2,836 | 2,763.33 |
| 2004-09-07 | 759,999 | 810,000 | 759,999 | 790,998 | 2,594 | 2,636.66 |
| 2004-09-06 | 756,000 | 765,000 | 732,999 | 750,000 | 523 | 2,500 |
| 2004-09-03 | 747,999 | 768,000 | 742,998 | 750,000 | 898 | 2,500 |
| 2004-09-02 | 729,999 | 759,000 | 727,998 | 741,999 | 1,355 | 2,473.33 |
| 2004-09-01 | 699,000 | 741,000 | 699,000 | 720,000 | 1,093 | 2,400 |
| 2004-08-31 | 708,000 | 708,000 | 690,000 | 699,999 | 319 | 2,333.33 |
| 2004-08-30 | 697,998 | 708,999 | 694,998 | 708,000 | 594 | 2,360 |
| 2004-08-27 | 681,000 | 705,000 | 670,998 | 696,000 | 822 | 2,320 |
| 2004-08-26 | 666,999 | 681,999 | 660,000 | 681,000 | 505 | 2,270 |
| 2004-08-25 | 651,999 | 655,998 | 636,000 | 646,998 | 181 | 2,156.66 |
| 2004-08-24 | 649,998 | 657,999 | 633,000 | 642,000 | 320 | 2,140 |
| 2004-08-23 | 648,999 | 664,998 | 624,999 | 648,999 | 614 | 2,163.33 |
| 2004-08-20 | 669,999 | 672,000 | 633,999 | 639,999 | 686 | 2,133.33 |
| 2004-08-19 | 679,998 | 699,000 | 663,999 | 666,999 | 571 | 2,223.33 |
| 2004-08-18 | 694,998 | 708,000 | 657,000 | 669,999 | 1,049 | 2,233.33 |
| 2004-08-17 | 660,999 | 697,998 | 649,998 | 684,000 | 2,003 | 2,280 |
| 2004-08-16 | 657,999 | 658,998 | 633,999 | 645,000 | 343 | 2,150 |
| 2004-08-13 | 630,000 | 660,000 | 609,999 | 648,000 | 1,167 | 2,160 |
| 2004-08-12 | 600,000 | 630,000 | 597,000 | 628,998 | 508 | 2,096.66 |
| 2004-08-11 | 639,000 | 642,000 | 600,000 | 600,000 | 467 | 2,000 |
| 2004-08-10 | 586,998 | 627,999 | 585,000 | 616,998 | 578 | 2,056.66 |
| 2004-08-09 | 555,000 | 589,998 | 555,000 | 583,998 | 161 | 1,946.66 |
| 2004-08-06 | 534,999 | 594,999 | 534,999 | 585,000 | 285 | 1,950 |
| 2004-08-05 | 570,000 | 603,999 | 529,998 | 570,000 | 575 | 1,900 |
| 2004-08-04 | 485,001 | 570,000 | 480,000 | 570,000 | 624 | 1,900 |
| 2004-08-03 | 552,000 | 559,998 | 495,000 | 504,999 | 419 | 1,683.33 |
| 2004-08-02 | 600,000 | 601,998 | 549,999 | 552,000 | 263 | 1,840 |
| 2004-07-30 | 568,998 | 612,000 | 546,000 | 589,998 | 658 | 1,966.66 |
| 2004-07-29 | 621,999 | 627,000 | 561,000 | 568,998 | 557 | 1,896.66 |
| 2004-07-28 | 639,999 | 660,000 | 594,999 | 621,000 | 2,076 | 2,070 |
| 2004-07-27 | 675,000 | 690,000 | 600,999 | 639,000 | 588 | 2,130 |
| 2004-07-26 | 700,998 | 711,999 | 678,999 | 679,998 | 342 | 2,266.66 |
| 2004-07-23 | 717,999 | 735,999 | 697,998 | 718,998 | 760 | 2,396.66 |
| 2004-07-22 | 717,000 | 726,000 | 690,000 | 697,998 | 1,195 | 2,326.66 |
| 2004-07-21 | 705,000 | 777,000 | 705,000 | 736,998 | 3,835 | 2,456.66 |
| 2004-07-20 | 639,999 | 714,000 | 639,000 | 688,998 | 788 | 2,296.66 |
| 2004-07-16 | 660,000 | 679,998 | 624,000 | 669,999 | 754 | 2,233.33 |
| 2004-07-15 | 699,999 | 705,999 | 630,000 | 679,998 | 793 | 2,266.66 |
| 2004-07-14 | 741,999 | 744,999 | 687,000 | 702,999 | 950 | 2,343.33 |
| 2004-07-13 | 733,998 | 777,000 | 721,998 | 739,998 | 3,190 | 2,466.66 |
| 2004-07-12 | 705,000 | 747,000 | 694,998 | 744,999 | 1,851 | 2,483.33 |
| 2004-07-09 | 672,999 | 708,000 | 669,999 | 685,998 | 1,207 | 2,286.66 |
| 2004-07-08 | 730,998 | 754,998 | 645,000 | 669,999 | 2,894 | 2,233.33 |
| 2004-07-07 | 681,000 | 736,998 | 669,999 | 723,999 | 1,977 | 2,413.33 |
| 2004-07-06 | 660,000 | 744,000 | 651,000 | 700,998 | 3,147 | 2,336.66 |
| 2004-07-05 | 684,999 | 723,000 | 645,000 | 649,998 | 1,240 | 2,166.66 |
| 2004-07-02 | 661,998 | 726,000 | 649,998 | 675,000 | 2,011 | 2,250 |
| 2004-07-01 | 684,999 | 744,999 | 672,999 | 681,999 | 3,904 | 2,273.33 |
| 2004-06-30 | 570,000 | 645,000 | 559,998 | 645,000 | 4,130 | 2,150 |
| 2004-06-29 | 519,999 | 544,998 | 514,998 | 544,998 | 1,633 | 1,816.66 |
| 2004-06-28 | 516,999 | 523,998 | 492,999 | 495,000 | 1,022 | 1,650 |
| 2004-06-25 | 474,000 | 522,000 | 474,000 | 519,999 | 2,642 | 1,733.33 |
| 2004-06-24 | 465,000 | 477,999 | 459,999 | 471,999 | 470 | 1,573.33 |
| 2004-06-23 | 462,999 | 480,000 | 444,000 | 453,999 | 857 | 1,513.33 |
| 2004-06-22 | 488,001 | 510,999 | 447,999 | 455,001 | 3,159 | 1,516.67 |
| 2004-06-21 | 443,001 | 482,001 | 434,001 | 474,000 | 2,228 | 1,580 |
| 2004-06-18 | 443,001 | 444,000 | 426,999 | 441,999 | 678 | 1,473.33 |
| 2004-06-17 | 420,000 | 449,001 | 414,999 | 444,000 | 879 | 1,480 |
| 2004-06-16 | 416,001 | 423,000 | 410,001 | 414,999 | 651 | 1,383.33 |
| 2004-06-15 | 413,001 | 414,999 | 405,000 | 414,999 | 415 | 1,383.33 |
| 2004-06-14 | 396,000 | 417,000 | 395,001 | 413,001 | 613 | 1,376.67 |
| 2004-06-11 | 387,000 | 404,001 | 386,001 | 390,999 | 304 | 1,303.33 |
| 2004-06-10 | 396,000 | 398,001 | 384,999 | 387,999 | 316 | 1,293.33 |
| 2004-06-09 | 377,001 | 407,001 | 374,001 | 399,999 | 939 | 1,333.33 |
| 2004-06-08 | 378,000 | 380,001 | 362,001 | 366,999 | 446 | 1,223.33 |
| 2004-06-07 | 381,000 | 384,999 | 372,999 | 372,999 | 192 | 1,243.33 |
| 2004-06-04 | 390,000 | 390,000 | 378,000 | 380,001 | 79 | 1,266.67 |
| 2004-06-03 | 392,001 | 405,000 | 384,999 | 386,001 | 225 | 1,286.67 |
| 2004-06-02 | 411,000 | 411,000 | 395,001 | 396,999 | 217 | 1,323.33 |
| 2004-06-01 | 426,000 | 426,999 | 411,000 | 416,001 | 210 | 1,386.67 |
| 2004-05-31 | 411,999 | 426,999 | 405,999 | 426,999 | 319 | 1,423.33 |
| 2004-05-28 | 408,000 | 416,001 | 408,000 | 408,999 | 432 | 1,363.33 |
| 2004-05-27 | 399,999 | 408,999 | 392,001 | 405,999 | 293 | 1,353.33 |
| 2004-05-26 | 417,999 | 419,001 | 395,001 | 399,999 | 419 | 1,333.33 |
| 2004-05-25 | 420,000 | 420,000 | 390,999 | 402,999 | 919 | 1,343.33 |
| 2004-05-24 | 407,001 | 422,001 | 407,001 | 422,001 | 802 | 1,406.67 |
| 2004-05-21 | 366,999 | 372,000 | 353,001 | 372,000 | 668 | 1,240 |
| 2004-05-20 | 348,000 | 359,001 | 321,000 | 321,999 | 228 | 1,073.33 |
| 2004-05-19 | 330,000 | 351,000 | 321,999 | 342,999 | 436 | 1,143.33 |
| 2004-05-18 | 282,999 | 317,001 | 282,999 | 309,999 | 348 | 1,033.33 |
| 2004-05-17 | 330,000 | 330,000 | 294,999 | 294,999 | 251 | 983.33 |
| 2004-05-14 | 353,001 | 360,000 | 321,999 | 345,000 | 496 | 1,150 |
| 2004-05-13 | 378,000 | 381,999 | 339,999 | 348,000 | 420 | 1,160 |
| 2004-05-12 | 356,001 | 390,000 | 345,999 | 380,001 | 889 | 1,266.67 |
| 2004-05-11 | 360,999 | 387,000 | 345,999 | 345,999 | 344 | 1,153.33 |
| 2004-05-10 | 435,999 | 435,999 | 396,000 | 396,000 | 721 | 1,320 |
| 2004-05-07 | 446,001 | 459,999 | 440,001 | 446,001 | 564 | 1,486.67 |
| 2004-05-06 | 450,000 | 465,000 | 435,000 | 446,001 | 909 | 1,486.67 |
| 2004-04-30 | 420,000 | 447,000 | 411,000 | 447,000 | 374 | 1,490 |
| 2004-04-28 | 417,999 | 456,999 | 405,999 | 435,999 | 1,459 | 1,453.33 |
| 2004-04-27 | 396,000 | 420,999 | 392,001 | 420,000 | 443 | 1,400 |
| 2004-04-26 | 402,000 | 410,001 | 395,001 | 396,999 | 370 | 1,323.33 |
| 2004-04-23 | 411,000 | 411,000 | 392,001 | 402,999 | 328 | 1,343.33 |
| 2004-04-22 | 399,999 | 417,000 | 390,000 | 405,000 | 508 | 1,350 |
| 2004-04-21 | 383,001 | 405,000 | 375,000 | 401,001 | 283 | 1,336.67 |
| 2004-04-20 | 396,000 | 396,000 | 380,001 | 383,001 | 385 | 1,276.67 |
| 2004-04-19 | 399,999 | 399,999 | 384,999 | 395,001 | 246 | 1,316.67 |
| 2004-04-16 | 405,000 | 408,000 | 381,000 | 399,999 | 438 | 1,333.33 |
| 2004-04-15 | 420,000 | 423,000 | 380,001 | 399,999 | 431 | 1,333.33 |
| 2004-04-14 | 438,999 | 440,001 | 420,000 | 425,001 | 665 | 1,416.67 |
| 2004-04-13 | 429,999 | 447,000 | 414,000 | 441,999 | 2,633 | 1,473.33 |
| 2004-04-12 | 360,000 | 399,999 | 359,001 | 399,999 | 1,144 | 1,333.33 |
| 2004-04-09 | 366,999 | 366,999 | 347,001 | 350,001 | 297 | 1,166.67 |
| 2004-04-08 | 369,999 | 380,001 | 365,001 | 369,999 | 267 | 1,233.33 |
| 2004-04-07 | 375,999 | 375,999 | 365,001 | 369,999 | 313 | 1,233.33 |
| 2004-04-06 | 399,000 | 399,000 | 359,001 | 381,000 | 707 | 1,270 |
| 2004-04-05 | 405,999 | 408,999 | 390,000 | 399,000 | 1,070 | 1,330 |
| 2004-04-02 | 395,001 | 402,000 | 390,000 | 399,999 | 1,026 | 1,333.33 |
| 2004-04-01 | 383,001 | 405,000 | 366,000 | 390,000 | 2,330 | 1,300 |
| 2004-03-31 | 335,001 | 393,999 | 326,001 | 393,000 | 1,943 | 1,310 |
| 2004-03-30 | 315,000 | 350,001 | 314,001 | 344,001 | 1,346 | 1,146.67 |
| 2004-03-29 | 311,001 | 315,000 | 306,000 | 312,000 | 267 | 1,040 |
| 2004-03-26 | 315,999 | 315,999 | 305,001 | 311,001 | 126 | 1,036.67 |
| 2004-03-25 | 312,000 | 312,999 | 303,000 | 308,001 | 289 | 1,026.67 |
| 2004-03-24 | 318,000 | 324,999 | 309,999 | 312,000 | 605 | 1,040 |
| 2004-03-23 | 294,999 | 311,001 | 290,001 | 309,999 | 355 | 1,033.33 |
| 2004-03-22 | 299,001 | 299,001 | 294,000 | 294,999 | 169 | 983.33 |
| 2004-03-19 | 302,001 | 303,999 | 297,999 | 300,000 | 176 | 1,000 |
| 2004-03-18 | 309,000 | 312,000 | 303,999 | 303,999 | 227 | 1,013.33 |
| 2004-03-17 | 315,000 | 318,000 | 306,999 | 312,999 | 317 | 1,043.33 |
| 2004-03-16 | 320,001 | 320,001 | 312,999 | 314,001 | 208 | 1,046.67 |
| 2004-03-15 | 327,000 | 329,001 | 318,000 | 321,999 | 294 | 1,073.33 |
| 2004-03-12 | 317,001 | 318,000 | 312,999 | 317,001 | 213 | 1,056.67 |
| 2004-03-11 | 326,001 | 333,000 | 317,001 | 323,001 | 510 | 1,076.67 |
| 2004-03-10 | 339,000 | 345,000 | 329,001 | 335,001 | 698 | 1,116.67 |
| 2004-03-09 | 306,999 | 342,999 | 300,000 | 341,001 | 1,904 | 1,136.67 |
| 2004-03-08 | 294,000 | 309,999 | 291,999 | 309,999 | 551 | 1,033.33 |
| 2004-03-05 | 291,000 | 294,999 | 285,000 | 290,001 | 249 | 966.67 |
| 2004-03-04 | 288,999 | 291,999 | 284,001 | 290,001 | 238 | 966.67 |
| 2004-03-03 | 285,999 | 288,999 | 281,001 | 285,000 | 123 | 950 |
| 2004-03-02 | 299,001 | 300,000 | 282,999 | 282,999 | 360 | 943.33 |
| 2004-03-01 | 285,000 | 294,999 | 284,001 | 294,999 | 533 | 983.33 |
| 2004-02-27 | 275,001 | 279,000 | 272,001 | 275,001 | 247 | 916.67 |
| 2004-02-26 | 282,999 | 282,999 | 273,000 | 276,000 | 170 | 920 |
| 2004-02-25 | 282,000 | 282,999 | 276,000 | 278,001 | 135 | 926.67 |
| 2004-02-24 | 288,999 | 294,999 | 282,999 | 287,001 | 197 | 956.67 |
| 2004-02-23 | 282,000 | 288,999 | 279,999 | 288,999 | 214 | 963.33 |
| 2004-02-20 | 276,000 | 281,001 | 273,999 | 279,999 | 175 | 933.33 |
| 2004-02-19 | 275,001 | 279,999 | 270,999 | 278,001 | 171 | 926.67 |
| 2004-02-18 | 278,001 | 279,999 | 270,000 | 273,000 | 234 | 910 |
| 2004-02-17 | 279,999 | 282,999 | 275,001 | 279,000 | 142 | 930 |
| 2004-02-16 | 291,000 | 291,000 | 282,999 | 285,000 | 81 | 950 |
| 2004-02-13 | 290,001 | 290,001 | 278,001 | 288,999 | 153 | 963.33 |
| 2004-02-12 | 297,999 | 297,999 | 285,999 | 290,001 | 118 | 966.67 |
| 2004-02-10 | 290,001 | 294,999 | 285,999 | 290,001 | 136 | 966.67 |
| 2004-02-09 | 315,000 | 315,000 | 287,001 | 288,999 | 238 | 963.33 |
| 2004-02-06 | 315,999 | 317,001 | 303,999 | 308,001 | 515 | 1,026.67 |
| 2004-02-05 | 270,000 | 297,000 | 270,000 | 297,000 | 210 | 990 |
| 2004-02-04 | 306,999 | 308,001 | 275,001 | 276,999 | 363 | 923.33 |
| 2004-02-03 | 312,999 | 323,001 | 305,001 | 308,001 | 522 | 1,026.67 |
| 2004-02-02 | 321,000 | 324,999 | 311,001 | 312,999 | 346 | 1,043.33 |
| 2004-01-30 | 327,999 | 329,001 | 320,001 | 323,001 | 307 | 1,076.67 |
| 2004-01-29 | 327,999 | 333,000 | 323,001 | 327,000 | 383 | 1,090 |
| 2004-01-28 | 326,001 | 336,999 | 314,001 | 335,001 | 538 | 1,116.67 |
| 2004-01-27 | 333,999 | 342,999 | 327,999 | 327,999 | 796 | 1,093.33 |
| 2004-01-26 | 320,001 | 342,999 | 309,999 | 326,001 | 1,027 | 1,086.67 |
| 2004-01-23 | 323,001 | 323,001 | 312,000 | 318,999 | 512 | 1,063.33 |
| 2004-01-22 | 324,999 | 329,001 | 315,999 | 324,000 | 480 | 1,080 |
| 2004-01-21 | 357,999 | 365,001 | 324,999 | 330,000 | 1,565 | 1,100 |
| 2004-01-20 | 294,999 | 350,001 | 294,000 | 350,001 | 2,845 | 1,166.67 |
| 2004-01-19 | 293,001 | 300,000 | 290,001 | 300,000 | 390 | 1,000 |
| 2004-01-16 | 291,000 | 297,999 | 290,001 | 293,001 | 287 | 976.67 |
| 2004-01-15 | 296,001 | 296,001 | 288,999 | 288,999 | 357 | 963.33 |
| 2004-01-14 | 297,999 | 305,001 | 290,001 | 296,001 | 232 | 986.67 |
| 2004-01-13 | 309,999 | 312,000 | 300,999 | 303,999 | 582 | 1,013.33 |
| 2004-01-09 | 294,999 | 302,001 | 288,000 | 297,999 | 657 | 993.33 |
| 2004-01-08 | 279,999 | 293,001 | 279,999 | 285,000 | 485 | 950 |
| 2004-01-07 | 266,001 | 282,000 | 261,000 | 273,000 | 278 | 910 |
| 2004-01-06 | 275,001 | 276,000 | 267,000 | 267,000 | 190 | 890 |
| 2004-01-05 | 273,999 | 273,999 | 270,000 | 273,999 | 97 | 913.33 |
分割・併合履歴 ： [2015-09-28]1株→3株 [2013-09-26]1株→100株 [2003-11-25]1株→5株
