2767 円谷フィールズホールディングス(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 | 518,000 | 551,000 | 518,000 | 551,000 | 3,660 | 2,755 |
| 2004-12-29 | 524,000 | 524,000 | 515,000 | 518,000 | 1,898 | 2,590 |
| 2004-12-28 | 490,000 | 508,000 | 485,000 | 507,000 | 1,122 | 2,535 |
| 2004-12-27 | 505,000 | 515,000 | 486,000 | 487,000 | 1,434 | 2,435 |
| 2004-12-24 | 498,000 | 517,000 | 491,000 | 500,000 | 912 | 2,500 |
| 2004-12-22 | 520,000 | 523,000 | 501,000 | 502,000 | 1,520 | 2,510 |
| 2004-12-21 | 519,000 | 527,000 | 516,000 | 518,000 | 1,853 | 2,590 |
| 2004-12-20 | 520,000 | 534,000 | 515,000 | 522,000 | 5,469 | 2,610 |
| 2004-12-17 | 490,000 | 519,000 | 483,000 | 512,000 | 4,851 | 2,560 |
| 2004-12-16 | 465,000 | 498,000 | 464,000 | 495,000 | 4,665 | 2,475 |
| 2004-12-15 | 440,000 | 470,000 | 440,000 | 465,000 | 2,338 | 2,325 |
| 2004-12-14 | 453,000 | 459,000 | 439,000 | 442,000 | 928 | 2,210 |
| 2004-12-13 | 462,000 | 466,000 | 452,000 | 454,000 | 1,575 | 2,270 |
| 2004-12-10 | 468,000 | 476,000 | 451,000 | 467,000 | 2,791 | 2,335 |
| 2004-12-09 | 450,000 | 471,000 | 448,000 | 467,000 | 2,066 | 2,335 |
| 2004-12-08 | 439,000 | 457,000 | 434,000 | 455,000 | 1,805 | 2,275 |
| 2004-12-07 | 455,000 | 462,000 | 440,000 | 446,000 | 2,262 | 2,230 |
| 2004-12-06 | 427,000 | 457,000 | 427,000 | 455,000 | 3,281 | 2,275 |
| 2004-12-03 | 425,000 | 433,000 | 421,000 | 426,000 | 696 | 2,130 |
| 2004-12-02 | 430,000 | 434,000 | 419,000 | 425,000 | 1,042 | 2,125 |
| 2004-12-01 | 431,000 | 433,000 | 412,000 | 419,000 | 1,299 | 2,095 |
| 2004-11-30 | 440,000 | 440,000 | 423,000 | 431,000 | 1,830 | 2,155 |
| 2004-11-29 | 447,000 | 455,000 | 442,000 | 444,000 | 1,099 | 2,220 |
| 2004-11-26 | 449,000 | 467,000 | 445,000 | 446,000 | 1,368 | 2,230 |
| 2004-11-25 | 460,000 | 480,000 | 445,000 | 450,000 | 3,944 | 2,250 |
| 2004-11-24 | 409,000 | 459,000 | 406,000 | 459,000 | 5,287 | 2,295 |
| 2004-11-22 | 410,000 | 417,000 | 401,000 | 409,000 | 3,436 | 2,045 |
| 2004-11-19 | 462,000 | 462,000 | 434,000 | 445,000 | 3,061 | 2,225 |
| 2004-11-18 | 485,000 | 493,000 | 455,000 | 461,000 | 4,243 | 2,305 |
| 2004-11-17 | 432,000 | 477,000 | 432,000 | 475,000 | 3,802 | 2,375 |
| 2004-11-16 | 450,000 | 455,000 | 430,000 | 442,000 | 2,815 | 2,210 |
| 2004-11-15 | 438,000 | 458,000 | 436,000 | 447,000 | 5,899 | 2,235 |
| 2004-11-12 | 400,000 | 428,000 | 400,000 | 428,000 | 5,373 | 2,140 |
| 2004-11-11 | 386,000 | 404,000 | 383,000 | 390,000 | 5,231 | 1,950 |
| 2004-11-10 | 386,000 | 397,000 | 366,000 | 373,000 | 2,492 | 1,865 |
| 2004-11-09 | 350,000 | 403,000 | 350,000 | 377,000 | 7,143 | 1,885 |
| 2004-11-08 | 329,000 | 368,000 | 329,000 | 354,000 | 4,126 | 1,770 |
| 2004-11-05 | 330,000 | 331,000 | 318,000 | 328,000 | 1,128 | 1,640 |
| 2004-11-04 | 331,000 | 340,000 | 323,000 | 327,000 | 687 | 1,635 |
| 2004-11-02 | 320,000 | 330,000 | 312,000 | 326,000 | 485 | 1,630 |
| 2004-11-01 | 348,000 | 348,000 | 321,000 | 321,000 | 650 | 1,605 |
| 2004-10-29 | 359,000 | 360,000 | 346,000 | 352,000 | 398 | 1,760 |
| 2004-10-28 | 356,000 | 363,000 | 352,000 | 359,000 | 530 | 1,795 |
| 2004-10-27 | 370,000 | 375,000 | 345,000 | 351,000 | 798 | 1,755 |
| 2004-10-26 | 365,000 | 380,000 | 358,000 | 367,000 | 1,247 | 1,835 |
| 2004-10-25 | 326,000 | 367,000 | 317,000 | 358,000 | 1,414 | 1,790 |
| 2004-10-22 | 317,000 | 337,000 | 308,000 | 336,000 | 895 | 1,680 |
| 2004-10-21 | 327,000 | 327,000 | 311,000 | 318,000 | 923 | 1,590 |
| 2004-10-20 | 335,000 | 335,000 | 326,000 | 327,000 | 736 | 1,635 |
| 2004-10-19 | 345,000 | 346,000 | 337,000 | 337,000 | 273 | 1,685 |
| 2004-10-18 | 357,000 | 363,000 | 342,000 | 342,000 | 516 | 1,710 |
| 2004-10-15 | 337,000 | 352,000 | 328,000 | 352,000 | 817 | 1,760 |
| 2004-10-14 | 355,000 | 355,000 | 337,000 | 341,000 | 730 | 1,705 |
| 2004-10-13 | 357,000 | 359,000 | 351,000 | 351,000 | 423 | 1,755 |
| 2004-10-12 | 371,000 | 371,000 | 357,000 | 362,000 | 441 | 1,810 |
| 2004-10-08 | 377,000 | 377,000 | 369,000 | 372,000 | 467 | 1,860 |
| 2004-10-07 | 387,000 | 388,000 | 378,000 | 382,000 | 359 | 1,910 |
| 2004-10-06 | 385,000 | 393,000 | 380,000 | 385,000 | 299 | 1,925 |
| 2004-10-05 | 395,000 | 396,000 | 384,000 | 385,000 | 403 | 1,925 |
| 2004-10-04 | 398,000 | 398,000 | 386,000 | 393,000 | 651 | 1,965 |
| 2004-10-01 | 399,000 | 403,000 | 380,000 | 388,000 | 1,106 | 1,940 |
| 2004-09-30 | 360,000 | 396,000 | 347,000 | 396,000 | 2,556 | 1,980 |
| 2004-09-29 | 376,000 | 377,000 | 337,000 | 355,000 | 3,058 | 1,775 |
| 2004-09-28 | 395,000 | 395,000 | 356,000 | 386,000 | 1,527 | 1,930 |
| 2004-09-27 | 406,000 | 406,000 | 396,000 | 398,000 | 243 | 1,990 |
| 2004-09-24 | 404,000 | 418,000 | 395,000 | 408,000 | 502 | 2,040 |
| 2004-09-22 | 419,000 | 422,000 | 395,000 | 407,000 | 738 | 2,035 |
| 2004-09-21 | 435,000 | 435,000 | 416,000 | 416,000 | 444 | 2,080 |
| 2004-09-17 | 445,000 | 449,000 | 437,000 | 444,000 | 418 | 2,220 |
| 2004-09-16 | 422,000 | 447,000 | 421,000 | 443,000 | 999 | 2,215 |
| 2004-09-15 | 449,000 | 449,000 | 407,000 | 429,000 | 2,383 | 2,145 |
| 2004-09-14 | 465,000 | 465,000 | 449,000 | 449,000 | 1,059 | 2,245 |
| 2004-09-13 | 475,000 | 480,000 | 464,000 | 466,000 | 618 | 2,330 |
| 2004-09-10 | 488,000 | 488,000 | 469,000 | 477,000 | 748 | 2,385 |
| 2004-09-09 | 500,000 | 505,000 | 486,000 | 488,000 | 390 | 2,440 |
| 2004-09-08 | 500,000 | 509,000 | 497,000 | 499,000 | 343 | 2,495 |
| 2004-09-07 | 513,000 | 514,000 | 493,000 | 498,000 | 583 | 2,490 |
| 2004-09-06 | 540,000 | 543,000 | 513,000 | 516,000 | 668 | 2,580 |
| 2004-09-03 | 540,000 | 561,000 | 528,000 | 536,000 | 1,441 | 2,680 |
| 2004-09-02 | 512,000 | 542,000 | 510,000 | 536,000 | 967 | 2,680 |
| 2004-09-01 | 512,000 | 521,000 | 504,000 | 510,000 | 320 | 2,550 |
| 2004-08-31 | 498,000 | 512,000 | 490,000 | 512,000 | 318 | 2,560 |
| 2004-08-30 | 514,000 | 517,000 | 500,000 | 500,000 | 217 | 2,500 |
| 2004-08-27 | 499,000 | 518,000 | 496,000 | 506,000 | 476 | 2,530 |
| 2004-08-26 | 482,000 | 506,000 | 477,000 | 500,000 | 669 | 2,500 |
| 2004-08-25 | 451,000 | 481,000 | 451,000 | 470,000 | 374 | 2,350 |
| 2004-08-24 | 463,000 | 463,000 | 453,000 | 459,000 | 293 | 2,295 |
| 2004-08-23 | 474,000 | 474,000 | 464,000 | 466,000 | 164 | 2,330 |
| 2004-08-20 | 475,000 | 480,000 | 465,000 | 471,000 | 161 | 2,355 |
| 2004-08-19 | 480,000 | 482,000 | 468,000 | 476,000 | 126 | 2,380 |
| 2004-08-18 | 481,000 | 481,000 | 467,000 | 473,000 | 204 | 2,365 |
| 2004-08-17 | 491,000 | 493,000 | 480,000 | 481,000 | 219 | 2,405 |
| 2004-08-16 | 491,000 | 498,000 | 478,000 | 488,000 | 189 | 2,440 |
| 2004-08-13 | 497,000 | 499,000 | 485,000 | 490,000 | 179 | 2,450 |
| 2004-08-12 | 500,000 | 500,000 | 490,000 | 499,000 | 239 | 2,495 |
| 2004-08-11 | 508,000 | 510,000 | 489,000 | 501,000 | 403 | 2,505 |
| 2004-08-10 | 476,000 | 503,000 | 476,000 | 491,000 | 815 | 2,455 |
| 2004-08-09 | 475,000 | 485,000 | 465,000 | 476,000 | 524 | 2,380 |
| 2004-08-06 | 498,000 | 508,000 | 485,000 | 500,000 | 349 | 2,500 |
| 2004-08-05 | 508,000 | 528,000 | 493,000 | 521,000 | 469 | 2,605 |
| 2004-08-04 | 497,000 | 504,000 | 476,000 | 504,000 | 356 | 2,520 |
| 2004-08-03 | 520,000 | 520,000 | 475,000 | 510,000 | 512 | 2,550 |
| 2004-08-02 | 524,000 | 524,000 | 514,000 | 517,000 | 143 | 2,585 |
| 2004-07-30 | 505,000 | 520,000 | 505,000 | 514,000 | 248 | 2,570 |
| 2004-07-29 | 530,000 | 530,000 | 500,000 | 501,000 | 328 | 2,505 |
| 2004-07-28 | 544,000 | 559,000 | 516,000 | 527,000 | 442 | 2,635 |
| 2004-07-27 | 535,000 | 535,000 | 476,000 | 534,000 | 2,829 | 2,670 |
| 2004-07-26 | 579,000 | 579,000 | 538,000 | 541,000 | 1,108 | 2,705 |
| 2004-07-23 | 609,000 | 610,000 | 574,000 | 580,000 | 1,235 | 2,900 |
| 2004-07-22 | 630,000 | 630,000 | 605,000 | 607,000 | 467 | 3,035 |
| 2004-07-21 | 645,000 | 654,000 | 630,000 | 631,000 | 427 | 3,155 |
| 2004-07-20 | 615,000 | 648,000 | 605,000 | 640,000 | 1,154 | 3,200 |
| 2004-07-16 | 615,000 | 626,000 | 590,000 | 615,000 | 1,054 | 3,075 |
| 2004-07-15 | 667,000 | 675,000 | 603,000 | 610,000 | 1,530 | 3,050 |
| 2004-07-14 | 705,000 | 706,000 | 655,000 | 664,000 | 846 | 3,320 |
| 2004-07-13 | 700,000 | 715,000 | 695,000 | 705,000 | 1,319 | 3,525 |
| 2004-07-12 | 720,000 | 745,000 | 670,000 | 692,000 | 3,441 | 3,460 |
| 2004-07-09 | 1,310,000 | 1,320,000 | 1,290,000 | 1,310,000 | 1,370 | 3,275 |
| 2004-07-08 | 1,330,000 | 1,350,000 | 1,300,000 | 1,320,000 | 660 | 3,300 |
| 2004-07-07 | 1,300,000 | 1,370,000 | 1,280,000 | 1,320,000 | 1,273 | 3,300 |
| 2004-07-06 | 1,420,000 | 1,420,000 | 1,310,000 | 1,340,000 | 1,089 | 3,350 |
| 2004-07-05 | 1,450,000 | 1,470,000 | 1,400,000 | 1,440,000 | 1,024 | 3,600 |
| 2004-07-02 | 1,400,000 | 1,450,000 | 1,380,000 | 1,450,000 | 1,093 | 3,625 |
| 2004-07-01 | 1,420,000 | 1,440,000 | 1,410,000 | 1,420,000 | 1,061 | 3,550 |
| 2004-06-30 | 1,420,000 | 1,420,000 | 1,400,000 | 1,420,000 | 589 | 3,550 |
| 2004-06-29 | 1,430,000 | 1,440,000 | 1,390,000 | 1,420,000 | 938 | 3,550 |
| 2004-06-28 | 1,330,000 | 1,480,000 | 1,330,000 | 1,390,000 | 4,281 | 3,475 |
| 2004-06-25 | 1,280,000 | 1,330,000 | 1,270,000 | 1,320,000 | 990 | 3,300 |
| 2004-06-24 | 1,270,000 | 1,280,000 | 1,250,000 | 1,260,000 | 343 | 3,150 |
| 2004-06-23 | 1,300,000 | 1,310,000 | 1,260,000 | 1,270,000 | 697 | 3,175 |
| 2004-06-22 | 1,350,000 | 1,360,000 | 1,290,000 | 1,320,000 | 1,070 | 3,300 |
| 2004-06-21 | 1,320,000 | 1,340,000 | 1,300,000 | 1,320,000 | 935 | 3,300 |
| 2004-06-18 | 1,280,000 | 1,290,000 | 1,260,000 | 1,290,000 | 683 | 3,225 |
| 2004-06-17 | 1,270,000 | 1,280,000 | 1,250,000 | 1,280,000 | 565 | 3,200 |
| 2004-06-16 | 1,300,000 | 1,310,000 | 1,260,000 | 1,260,000 | 788 | 3,150 |
| 2004-06-15 | 1,290,000 | 1,330,000 | 1,270,000 | 1,280,000 | 1,997 | 3,200 |
| 2004-06-14 | 1,240,000 | 1,300,000 | 1,220,000 | 1,260,000 | 1,275 | 3,150 |
| 2004-06-11 | 1,200,000 | 1,230,000 | 1,180,000 | 1,220,000 | 1,769 | 3,050 |
| 2004-06-10 | 1,200,000 | 1,200,000 | 1,170,000 | 1,180,000 | 1,846 | 2,950 |
| 2004-06-09 | 1,320,000 | 1,320,000 | 1,190,000 | 1,210,000 | 2,923 | 3,025 |
| 2004-06-08 | 1,360,000 | 1,380,000 | 1,320,000 | 1,340,000 | 548 | 3,350 |
| 2004-06-07 | 1,400,000 | 1,420,000 | 1,280,000 | 1,290,000 | 1,005 | 3,225 |
| 2004-06-04 | 1,420,000 | 1,430,000 | 1,390,000 | 1,410,000 | 185 | 3,525 |
| 2004-06-03 | 1,470,000 | 1,480,000 | 1,430,000 | 1,430,000 | 172 | 3,575 |
| 2004-06-02 | 1,510,000 | 1,520,000 | 1,450,000 | 1,450,000 | 275 | 3,625 |
| 2004-06-01 | 1,420,000 | 1,520,000 | 1,420,000 | 1,490,000 | 604 | 3,725 |
| 2004-05-31 | 1,420,000 | 1,420,000 | 1,370,000 | 1,410,000 | 210 | 3,525 |
| 2004-05-28 | 1,430,000 | 1,440,000 | 1,390,000 | 1,420,000 | 322 | 3,550 |
| 2004-05-27 | 1,480,000 | 1,510,000 | 1,410,000 | 1,420,000 | 924 | 3,550 |
| 2004-05-26 | 1,410,000 | 1,470,000 | 1,380,000 | 1,460,000 | 2,485 | 3,650 |
| 2004-05-25 | 1,300,000 | 1,310,000 | 1,250,000 | 1,270,000 | 224 | 3,175 |
| 2004-05-24 | 1,300,000 | 1,300,000 | 1,260,000 | 1,300,000 | 249 | 3,250 |
| 2004-05-21 | 1,290,000 | 1,320,000 | 1,270,000 | 1,300,000 | 201 | 3,250 |
| 2004-05-20 | 1,320,000 | 1,340,000 | 1,280,000 | 1,300,000 | 331 | 3,250 |
| 2004-05-19 | 1,300,000 | 1,350,000 | 1,270,000 | 1,310,000 | 517 | 3,275 |
| 2004-05-18 | 1,160,000 | 1,300,000 | 1,160,000 | 1,250,000 | 855 | 3,125 |
| 2004-05-17 | 1,330,000 | 1,330,000 | 1,160,000 | 1,190,000 | 648 | 2,975 |
| 2004-05-14 | 1,390,000 | 1,430,000 | 1,230,000 | 1,350,000 | 1,003 | 3,375 |
| 2004-05-13 | 1,480,000 | 1,560,000 | 1,420,000 | 1,500,000 | 1,042 | 3,750 |
| 2004-05-12 | 1,320,000 | 1,430,000 | 1,320,000 | 1,430,000 | 1,036 | 3,575 |
| 2004-05-11 | 1,280,000 | 1,400,000 | 1,220,000 | 1,230,000 | 803 | 3,075 |
| 2004-05-10 | 1,590,000 | 1,590,000 | 1,310,000 | 1,340,000 | 827 | 3,350 |
| 2004-05-07 | 1,620,000 | 1,640,000 | 1,580,000 | 1,600,000 | 617 | 4,000 |
| 2004-05-06 | 1,600,000 | 1,650,000 | 1,570,000 | 1,640,000 | 1,472 | 4,100 |
| 2004-04-30 | 1,640,000 | 1,740,000 | 1,640,000 | 1,720,000 | 1,371 | 4,300 |
| 2004-04-28 | 1,660,000 | 1,720,000 | 1,640,000 | 1,650,000 | 1,605 | 4,125 |
| 2004-04-27 | 1,600,000 | 1,670,000 | 1,600,000 | 1,660,000 | 822 | 4,150 |
| 2004-04-26 | 1,680,000 | 1,690,000 | 1,590,000 | 1,590,000 | 733 | 3,975 |
| 2004-04-23 | 1,660,000 | 1,740,000 | 1,620,000 | 1,660,000 | 1,853 | 4,150 |
| 2004-04-22 | 1,650,000 | 1,710,000 | 1,600,000 | 1,660,000 | 1,912 | 4,150 |
| 2004-04-21 | 1,530,000 | 1,640,000 | 1,510,000 | 1,620,000 | 750 | 4,050 |
| 2004-04-20 | 1,580,000 | 1,600,000 | 1,500,000 | 1,530,000 | 675 | 3,825 |
| 2004-04-19 | 1,640,000 | 1,720,000 | 1,570,000 | 1,600,000 | 1,732 | 4,000 |
| 2004-04-16 | 1,540,000 | 1,660,000 | 1,430,000 | 1,660,000 | 1,564 | 4,150 |
| 2004-04-15 | 1,580,000 | 1,650,000 | 1,330,000 | 1,460,000 | 1,311 | 3,650 |
| 2004-04-14 | 1,530,000 | 1,710,000 | 1,460,000 | 1,520,000 | 3,068 | 3,800 |
| 2004-04-13 | 1,350,000 | 1,530,000 | 1,350,000 | 1,530,000 | 4,052 | 3,825 |
| 2004-04-12 | 1,270,000 | 1,330,000 | 1,270,000 | 1,330,000 | 1,064 | 3,325 |
| 2004-04-09 | 1,300,000 | 1,310,000 | 1,230,000 | 1,250,000 | 1,441 | 3,125 |
| 2004-04-08 | 1,300,000 | 1,380,000 | 1,300,000 | 1,330,000 | 1,871 | 3,325 |
| 2004-04-07 | 1,260,000 | 1,340,000 | 1,250,000 | 1,320,000 | 1,306 | 3,300 |
| 2004-04-06 | 1,300,000 | 1,320,000 | 1,240,000 | 1,270,000 | 734 | 3,175 |
| 2004-04-05 | 1,250,000 | 1,330,000 | 1,220,000 | 1,300,000 | 2,126 | 3,250 |
| 2004-04-02 | 1,300,000 | 1,330,000 | 1,220,000 | 1,240,000 | 1,726 | 3,100 |
| 2004-04-01 | 1,180,000 | 1,300,000 | 1,130,000 | 1,290,000 | 3,723 | 3,225 |
| 2004-03-31 | 1,060,000 | 1,160,000 | 1,050,000 | 1,130,000 | 1,261 | 2,825 |
| 2004-03-30 | 1,070,000 | 1,070,000 | 1,040,000 | 1,060,000 | 364 | 2,650 |
| 2004-03-29 | 1,050,000 | 1,080,000 | 1,050,000 | 1,060,000 | 414 | 2,650 |
| 2004-03-26 | 1,100,000 | 1,100,000 | 1,060,000 | 1,070,000 | 297 | 2,675 |
| 2004-03-25 | 1,100,000 | 1,130,000 | 1,070,000 | 1,100,000 | 544 | 2,750 |
| 2004-03-24 | 1,110,000 | 1,110,000 | 1,080,000 | 1,090,000 | 282 | 2,725 |
| 2004-03-23 | 1,080,000 | 1,120,000 | 1,070,000 | 1,090,000 | 421 | 2,725 |
| 2004-03-22 | 1,070,000 | 1,120,000 | 1,060,000 | 1,120,000 | 599 | 2,800 |
| 2004-03-19 | 1,060,000 | 1,080,000 | 1,030,000 | 1,070,000 | 253 | 2,675 |
| 2004-03-18 | 1,100,000 | 1,100,000 | 1,050,000 | 1,050,000 | 303 | 2,625 |
| 2004-03-17 | 1,070,000 | 1,110,000 | 1,060,000 | 1,100,000 | 410 | 2,750 |
| 2004-03-16 | 1,100,000 | 1,100,000 | 1,060,000 | 1,090,000 | 324 | 2,725 |
| 2004-03-15 | 1,130,000 | 1,150,000 | 1,100,000 | 1,100,000 | 472 | 2,750 |
| 2004-03-12 | 1,120,000 | 1,160,000 | 1,090,000 | 1,120,000 | 756 | 2,800 |
| 2004-03-11 | 1,060,000 | 1,170,000 | 1,050,000 | 1,140,000 | 2,192 | 2,850 |
| 2004-03-10 | 1,050,000 | 1,100,000 | 1,030,000 | 1,080,000 | 1,006 | 2,700 |
| 2004-03-09 | 1,010,000 | 1,070,000 | 993,000 | 1,070,000 | 707 | 2,675 |
| 2004-03-08 | 1,040,000 | 1,040,000 | 1,010,000 | 1,010,000 | 223 | 2,525 |
| 2004-03-05 | 1,020,000 | 1,040,000 | 992,000 | 1,030,000 | 393 | 2,575 |
| 2004-03-04 | 1,050,000 | 1,050,000 | 1,010,000 | 1,020,000 | 293 | 2,550 |
| 2004-03-03 | 1,040,000 | 1,060,000 | 1,020,000 | 1,050,000 | 434 | 2,625 |
| 2004-03-02 | 1,060,000 | 1,120,000 | 1,010,000 | 1,040,000 | 1,439 | 2,600 |
| 2004-03-01 | 955,000 | 1,050,000 | 955,000 | 1,050,000 | 1,867 | 2,625 |
| 2004-02-27 | 928,000 | 950,000 | 923,000 | 950,000 | 315 | 2,375 |
| 2004-02-26 | 925,000 | 925,000 | 900,000 | 923,000 | 255 | 2,307.50 |
| 2004-02-25 | 961,000 | 965,000 | 925,000 | 926,000 | 188 | 2,315 |
| 2004-02-24 | 964,000 | 992,000 | 960,000 | 965,000 | 510 | 2,412.50 |
| 2004-02-23 | 944,000 | 950,000 | 940,000 | 947,000 | 92 | 2,367.50 |
| 2004-02-20 | 954,000 | 963,000 | 931,000 | 942,000 | 251 | 2,355 |
| 2004-02-19 | 915,000 | 948,000 | 880,000 | 947,000 | 464 | 2,367.50 |
| 2004-02-18 | 970,000 | 970,000 | 916,000 | 928,000 | 474 | 2,320 |
| 2004-02-17 | 975,000 | 1,010,000 | 962,000 | 970,000 | 395 | 2,425 |
| 2004-02-16 | 1,020,000 | 1,020,000 | 990,000 | 991,000 | 353 | 2,477.50 |
| 2004-02-13 | 1,030,000 | 1,030,000 | 1,000,000 | 1,020,000 | 329 | 2,550 |
| 2004-02-12 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 280 | 2,575 |
| 2004-02-10 | 1,050,000 | 1,060,000 | 1,020,000 | 1,040,000 | 315 | 2,600 |
| 2004-02-09 | 1,090,000 | 1,110,000 | 1,010,000 | 1,020,000 | 1,143 | 2,550 |
| 2004-02-06 | 1,000,000 | 1,080,000 | 988,000 | 1,070,000 | 1,384 | 2,675 |
| 2004-02-05 | 986,000 | 1,030,000 | 960,000 | 993,000 | 1,214 | 2,482.50 |
| 2004-02-04 | 1,030,000 | 1,090,000 | 984,000 | 996,000 | 2,709 | 2,490 |
| 2004-02-03 | 1,120,000 | 1,200,000 | 1,090,000 | 1,150,000 | 4,000 | 2,875 |
| 2004-02-02 | 1,060,000 | 1,140,000 | 1,040,000 | 1,140,000 | 2,129 | 2,850 |
| 2004-01-30 | 1,050,000 | 1,160,000 | 999,000 | 1,010,000 | 3,896 | 2,525 |
| 2004-01-29 | 936,000 | 1,030,000 | 920,000 | 1,030,000 | 2,538 | 2,575 |
| 2004-01-28 | 920,000 | 960,000 | 914,000 | 929,000 | 3,261 | 2,322.50 |
| 2004-01-27 | 850,000 | 928,000 | 850,000 | 890,000 | 1,458 | 2,225 |
| 2004-01-26 | 862,000 | 862,000 | 825,000 | 832,000 | 327 | 2,080 |
| 2004-01-23 | 858,000 | 869,000 | 852,000 | 863,000 | 327 | 2,157.50 |
| 2004-01-22 | 910,000 | 915,000 | 873,000 | 875,000 | 433 | 2,187.50 |
| 2004-01-21 | 908,000 | 930,000 | 901,000 | 906,000 | 488 | 2,265 |
| 2004-01-20 | 915,000 | 931,000 | 900,000 | 909,000 | 955 | 2,272.50 |
| 2004-01-19 | 900,000 | 945,000 | 883,000 | 935,000 | 1,882 | 2,337.50 |
| 2004-01-16 | 829,000 | 894,000 | 809,000 | 880,000 | 2,547 | 2,200 |
| 2004-01-15 | 734,000 | 829,000 | 729,000 | 829,000 | 1,940 | 2,072.50 |
| 2004-01-14 | 740,000 | 743,000 | 729,000 | 729,000 | 406 | 1,822.50 |
| 2004-01-13 | 750,000 | 750,000 | 738,000 | 738,000 | 166 | 1,845 |
| 2004-01-09 | 752,000 | 760,000 | 733,000 | 750,000 | 486 | 1,875 |
| 2004-01-08 | 755,000 | 764,000 | 741,000 | 750,000 | 1,026 | 1,875 |
| 2004-01-07 | 711,000 | 745,000 | 710,000 | 745,000 | 930 | 1,862.50 |
| 2004-01-06 | 725,000 | 730,000 | 694,000 | 709,000 | 542 | 1,772.50 |
| 2004-01-05 | 720,000 | 730,000 | 710,000 | 720,000 | 352 | 1,800 |
分割・併合履歴 ： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株
