2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 809,000 | 810,000 | 805,000 | 805,000 | 4 | 2,012.50 |
| 2004-12-29 | 805,000 | 810,000 | 800,000 | 810,000 | 7 | 2,025 |
| 2004-12-28 | 800,000 | 805,000 | 800,000 | 805,000 | 7 | 2,012.50 |
| 2004-12-27 | 825,000 | 825,000 | 791,000 | 791,000 | 37 | 1,977.50 |
| 2004-12-24 | 819,000 | 825,000 | 819,000 | 825,000 | 27 | 2,062.50 |
| 2004-12-22 | 820,000 | 820,000 | 820,000 | 820,000 | 37 | 2,050 |
| 2004-12-21 | 820,000 | 824,000 | 810,000 | 820,000 | 37 | 2,050 |
| 2004-12-20 | 821,000 | 821,000 | 820,000 | 820,000 | 26 | 2,050 |
| 2004-12-17 | 820,000 | 823,000 | 820,000 | 820,000 | 50 | 2,050 |
| 2004-12-16 | 820,000 | 820,000 | 820,000 | 820,000 | 41 | 2,050 |
| 2004-12-15 | 820,000 | 830,000 | 820,000 | 824,000 | 23 | 2,060 |
| 2004-12-14 | 820,000 | 821,000 | 820,000 | 820,000 | 40 | 2,050 |
| 2004-12-13 | 800,000 | 820,000 | 800,000 | 820,000 | 18 | 2,050 |
| 2004-12-10 | 801,000 | 801,000 | 800,000 | 800,000 | 12 | 2,000 |
| 2004-12-09 | 830,000 | 830,000 | 800,000 | 800,000 | 21 | 2,000 |
| 2004-12-08 | 800,000 | 806,000 | 800,000 | 800,000 | 50 | 2,000 |
| 2004-12-07 | 830,000 | 830,000 | 800,000 | 800,000 | 13 | 2,000 |
| 2004-12-06 | 840,000 | 840,000 | 820,000 | 830,000 | 4 | 2,075 |
| 2004-12-03 | 840,000 | 842,000 | 835,000 | 840,000 | 20 | 2,100 |
| 2004-12-02 | 841,000 | 841,000 | 840,000 | 840,000 | 42 | 2,100 |
| 2004-12-01 | 845,000 | 845,000 | 840,000 | 840,000 | 59 | 2,100 |
| 2004-11-30 | 860,000 | 860,000 | 850,000 | 850,000 | 15 | 2,125 |
| 2004-11-29 | 850,000 | 870,000 | 850,000 | 868,000 | 20 | 2,170 |
| 2004-11-26 | 825,000 | 850,000 | 825,000 | 850,000 | 33 | 2,125 |
| 2004-11-25 | 821,000 | 821,000 | 820,000 | 821,000 | 11 | 2,052.50 |
| 2004-11-24 | 830,000 | 830,000 | 820,000 | 820,000 | 8 | 2,050 |
| 2004-11-22 | 833,000 | 833,000 | 830,000 | 830,000 | 10 | 2,075 |
| 2004-11-19 | 840,000 | 840,000 | 833,000 | 833,000 | 11 | 2,082.50 |
| 2004-11-18 | 840,000 | 842,000 | 840,000 | 840,000 | 22 | 2,100 |
| 2004-11-17 | 840,000 | 842,000 | 839,000 | 842,000 | 27 | 2,105 |
| 2004-11-16 | 840,000 | 840,000 | 839,000 | 840,000 | 14 | 2,100 |
| 2004-11-15 | 837,000 | 840,000 | 825,000 | 840,000 | 22 | 2,100 |
| 2004-11-12 | 820,000 | 820,000 | 810,000 | 820,000 | 14 | 2,050 |
| 2004-11-11 | 830,000 | 830,000 | 823,000 | 823,000 | 8 | 2,057.50 |
| 2004-11-10 | 824,000 | 830,000 | 823,000 | 826,000 | 41 | 2,065 |
| 2004-11-09 | 815,000 | 820,000 | 815,000 | 817,000 | 55 | 2,042.50 |
| 2004-11-08 | 819,000 | 819,000 | 810,000 | 813,000 | 38 | 2,032.50 |
| 2004-11-05 | 806,000 | 811,000 | 805,000 | 808,000 | 45 | 2,020 |
| 2004-11-04 | 800,000 | 813,000 | 800,000 | 808,000 | 75 | 2,020 |
| 2004-11-02 | 800,000 | 802,000 | 800,000 | 800,000 | 15 | 2,000 |
| 2004-11-01 | 808,000 | 808,000 | 760,000 | 780,000 | 13 | 1,950 |
| 2004-10-29 | 795,000 | 808,000 | 785,000 | 805,000 | 22 | 2,012.50 |
| 2004-10-28 | 785,000 | 788,000 | 785,000 | 785,000 | 15 | 1,962.50 |
| 2004-10-27 | 780,000 | 780,000 | 780,000 | 780,000 | 11 | 1,950 |
| 2004-10-26 | 753,000 | 755,000 | 750,000 | 750,000 | 29 | 1,875 |
| 2004-10-25 | 761,000 | 790,000 | 761,000 | 783,000 | 6 | 1,957.50 |
| 2004-10-22 | 810,000 | 810,000 | 791,000 | 791,000 | 51 | 1,977.50 |
| 2004-10-21 | 800,000 | 800,000 | 785,000 | 800,000 | 38 | 2,000 |
| 2004-10-20 | 785,000 | 810,000 | 779,000 | 810,000 | 72 | 2,025 |
| 2004-10-19 | 770,000 | 781,000 | 770,000 | 781,000 | 24 | 1,952.50 |
| 2004-10-18 | 751,000 | 760,000 | 751,000 | 755,000 | 21 | 1,887.50 |
| 2004-10-15 | 745,000 | 769,000 | 740,000 | 769,000 | 31 | 1,922.50 |
| 2004-10-14 | 771,000 | 775,000 | 750,000 | 751,000 | 23 | 1,877.50 |
| 2004-10-13 | 765,000 | 785,000 | 765,000 | 775,000 | 29 | 1,937.50 |
| 2004-10-12 | 798,000 | 798,000 | 785,000 | 785,000 | 32 | 1,962.50 |
| 2004-10-08 | 784,000 | 785,000 | 770,000 | 785,000 | 17 | 1,962.50 |
| 2004-10-07 | 772,000 | 785,000 | 772,000 | 785,000 | 38 | 1,962.50 |
| 2004-10-06 | 750,000 | 770,000 | 750,000 | 770,000 | 12 | 1,925 |
| 2004-10-05 | 710,000 | 750,000 | 710,000 | 745,000 | 56 | 1,862.50 |
| 2004-10-04 | 710,000 | 770,000 | 710,000 | 746,000 | 50 | 1,865 |
| 2004-10-01 | 729,000 | 730,000 | 689,000 | 700,000 | 41 | 1,750 |
| 2004-09-30 | 645,000 | 750,000 | 637,000 | 741,000 | 77 | 1,852.50 |
| 2004-09-29 | 635,000 | 650,000 | 633,000 | 650,000 | 61 | 1,625 |
| 2004-09-28 | 629,000 | 649,000 | 610,000 | 631,000 | 78 | 1,577.50 |
| 2004-09-27 | 680,000 | 680,000 | 650,000 | 652,000 | 24 | 1,630 |
| 2004-09-24 | 710,000 | 715,000 | 700,000 | 710,000 | 24 | 1,775 |
| 2004-09-22 | 773,000 | 774,000 | 730,000 | 740,000 | 35 | 1,850 |
| 2004-09-21 | 800,000 | 800,000 | 769,000 | 771,000 | 51 | 1,927.50 |
| 2004-09-17 | 800,000 | 800,000 | 790,000 | 800,000 | 27 | 2,000 |
| 2004-09-16 | 815,000 | 815,000 | 780,000 | 790,000 | 57 | 1,975 |
| 2004-09-15 | 800,000 | 815,000 | 791,000 | 815,000 | 50 | 2,037.50 |
| 2004-09-14 | 820,000 | 820,000 | 800,000 | 800,000 | 29 | 2,000 |
| 2004-09-13 | 796,000 | 820,000 | 796,000 | 820,000 | 47 | 2,050 |
| 2004-09-10 | 803,000 | 803,000 | 770,000 | 789,000 | 33 | 1,972.50 |
| 2004-09-09 | 817,000 | 817,000 | 800,000 | 801,000 | 37 | 2,002.50 |
| 2004-09-08 | 826,000 | 835,000 | 816,000 | 816,000 | 39 | 2,040 |
| 2004-09-07 | 840,000 | 840,000 | 819,000 | 825,000 | 22 | 2,062.50 |
| 2004-09-06 | 850,000 | 860,000 | 850,000 | 850,000 | 13 | 2,125 |
| 2004-09-03 | 890,000 | 890,000 | 860,000 | 864,000 | 16 | 2,160 |
| 2004-09-02 | 900,000 | 910,000 | 890,000 | 890,000 | 38 | 2,225 |
| 2004-09-01 | 902,000 | 905,000 | 900,000 | 900,000 | 40 | 2,250 |
| 2004-08-31 | 901,000 | 909,000 | 900,000 | 900,000 | 39 | 2,250 |
| 2004-08-30 | 894,000 | 910,000 | 880,000 | 900,000 | 98 | 2,250 |
| 2004-08-27 | 910,000 | 910,000 | 899,000 | 900,000 | 24 | 2,250 |
| 2004-08-26 | 911,000 | 911,000 | 900,000 | 906,000 | 25 | 2,265 |
| 2004-08-25 | 900,000 | 920,000 | 880,000 | 920,000 | 19 | 2,300 |
| 2004-08-24 | 929,000 | 929,000 | 900,000 | 900,000 | 6 | 2,250 |
| 2004-08-23 | 878,000 | 940,000 | 878,000 | 929,000 | 40 | 2,322.50 |
| 2004-08-20 | 871,000 | 890,000 | 870,000 | 888,000 | 44 | 2,220 |
| 2004-08-19 | 852,000 | 870,000 | 852,000 | 870,000 | 28 | 2,175 |
| 2004-08-18 | 872,000 | 872,000 | 851,000 | 852,000 | 11 | 2,130 |
| 2004-08-17 | 890,000 | 900,000 | 881,000 | 890,000 | 16 | 2,225 |
| 2004-08-16 | 920,000 | 920,000 | 900,000 | 900,000 | 23 | 2,250 |
| 2004-08-13 | 891,000 | 910,000 | 881,000 | 910,000 | 15 | 2,275 |
| 2004-08-12 | 922,000 | 925,000 | 915,000 | 921,000 | 22 | 2,302.50 |
| 2004-08-11 | 949,000 | 960,000 | 916,000 | 932,000 | 98 | 2,330 |
| 2004-08-10 | 922,000 | 945,000 | 921,000 | 934,000 | 85 | 2,335 |
| 2004-08-09 | 879,000 | 916,000 | 870,000 | 916,000 | 39 | 2,290 |
| 2004-08-06 | 857,000 | 880,000 | 850,000 | 880,000 | 49 | 2,200 |
| 2004-08-05 | 828,000 | 877,000 | 810,000 | 877,000 | 64 | 2,192.50 |
| 2004-08-04 | 805,000 | 845,000 | 740,000 | 818,000 | 191 | 2,045 |
| 2004-08-03 | 899,000 | 900,000 | 810,000 | 815,000 | 54 | 2,037.50 |
| 2004-08-02 | 915,000 | 915,000 | 891,000 | 891,000 | 34 | 2,227.50 |
| 2004-07-30 | 853,000 | 925,000 | 850,000 | 925,000 | 87 | 2,312.50 |
| 2004-07-29 | 881,000 | 886,000 | 820,000 | 841,000 | 181 | 2,102.50 |
| 2004-07-28 | 909,000 | 920,000 | 845,000 | 920,000 | 239 | 2,300 |
| 2004-07-27 | 960,000 | 990,000 | 890,000 | 890,000 | 110 | 2,225 |
| 2004-07-26 | 998,000 | 1,020,000 | 975,000 | 990,000 | 149 | 2,475 |
| 2004-07-23 | 1,100,000 | 1,110,000 | 1,060,000 | 1,070,000 | 89 | 2,675 |
| 2004-07-22 | 1,050,000 | 1,100,000 | 1,050,000 | 1,090,000 | 73 | 2,725 |
| 2004-07-21 | 1,030,000 | 1,090,000 | 1,030,000 | 1,050,000 | 53 | 2,625 |
| 2004-07-20 | 1,050,000 | 1,060,000 | 1,020,000 | 1,040,000 | 42 | 2,600 |
| 2004-07-16 | 1,040,000 | 1,070,000 | 1,010,000 | 1,070,000 | 71 | 2,675 |
| 2004-07-15 | 1,080,000 | 1,090,000 | 1,020,000 | 1,040,000 | 76 | 2,600 |
| 2004-07-14 | 1,150,000 | 1,150,000 | 1,070,000 | 1,090,000 | 161 | 2,725 |
| 2004-07-13 | 1,140,000 | 1,150,000 | 1,120,000 | 1,130,000 | 84 | 2,825 |
| 2004-07-12 | 1,140,000 | 1,170,000 | 1,130,000 | 1,150,000 | 115 | 2,875 |
| 2004-07-09 | 1,080,000 | 1,140,000 | 1,080,000 | 1,140,000 | 103 | 2,850 |
| 2004-07-08 | 1,080,000 | 1,130,000 | 1,080,000 | 1,110,000 | 95 | 2,775 |
| 2004-07-07 | 1,040,000 | 1,070,000 | 990,000 | 1,070,000 | 52 | 2,675 |
| 2004-07-06 | 1,140,000 | 1,150,000 | 1,040,000 | 1,080,000 | 129 | 2,700 |
| 2004-07-05 | 1,110,000 | 1,150,000 | 1,080,000 | 1,150,000 | 185 | 2,875 |
| 2004-07-02 | 1,100,000 | 1,130,000 | 1,070,000 | 1,120,000 | 109 | 2,800 |
| 2004-07-01 | 1,160,000 | 1,170,000 | 1,090,000 | 1,110,000 | 226 | 2,775 |
| 2004-06-30 | 1,080,000 | 1,150,000 | 1,070,000 | 1,140,000 | 407 | 2,850 |
| 2004-06-29 | 1,030,000 | 1,060,000 | 1,020,000 | 1,060,000 | 107 | 2,650 |
| 2004-06-28 | 1,020,000 | 1,040,000 | 1,010,000 | 1,010,000 | 82 | 2,525 |
| 2004-06-25 | 1,060,000 | 1,070,000 | 1,030,000 | 1,040,000 | 49 | 2,600 |
| 2004-06-24 | 1,080,000 | 1,100,000 | 1,020,000 | 1,060,000 | 134 | 2,650 |
| 2004-06-23 | 1,050,000 | 1,090,000 | 1,010,000 | 1,060,000 | 343 | 2,650 |
| 2004-06-22 | 995,000 | 1,080,000 | 995,000 | 1,040,000 | 767 | 2,600 |
| 2004-06-21 | 956,000 | 999,000 | 954,000 | 988,000 | 285 | 2,470 |
| 2004-06-18 | 985,000 | 985,000 | 940,000 | 950,000 | 92 | 2,375 |
| 2004-06-17 | 944,000 | 1,000,000 | 944,000 | 975,000 | 220 | 2,437.50 |
| 2004-06-16 | 911,000 | 940,000 | 910,000 | 930,000 | 95 | 2,325 |
| 2004-06-15 | 904,000 | 920,000 | 901,000 | 905,000 | 38 | 2,262.50 |
| 2004-06-14 | 904,000 | 914,000 | 901,000 | 910,000 | 30 | 2,275 |
| 2004-06-11 | 911,000 | 920,000 | 909,000 | 920,000 | 22 | 2,300 |
| 2004-06-10 | 920,000 | 925,000 | 900,000 | 925,000 | 39 | 2,312.50 |
| 2004-06-09 | 930,000 | 930,000 | 911,000 | 920,000 | 25 | 2,300 |
| 2004-06-08 | 948,000 | 950,000 | 931,000 | 940,000 | 29 | 2,350 |
| 2004-06-07 | 930,000 | 950,000 | 925,000 | 938,000 | 66 | 2,345 |
| 2004-06-04 | 939,000 | 940,000 | 920,000 | 920,000 | 61 | 2,300 |
| 2004-06-03 | 951,000 | 975,000 | 942,000 | 942,000 | 78 | 2,355 |
| 2004-06-02 | 938,000 | 938,000 | 915,000 | 934,000 | 30 | 2,335 |
| 2004-06-01 | 931,000 | 945,000 | 920,000 | 930,000 | 49 | 2,325 |
| 2004-05-31 | 951,000 | 951,000 | 911,000 | 951,000 | 30 | 2,377.50 |
| 2004-05-28 | 985,000 | 985,000 | 951,000 | 957,000 | 46 | 2,392.50 |
| 2004-05-27 | 990,000 | 1,000,000 | 957,000 | 958,000 | 52 | 2,395 |
| 2004-05-26 | 999,000 | 1,030,000 | 984,000 | 1,000,000 | 55 | 2,500 |
| 2004-05-25 | 1,000,000 | 1,020,000 | 995,000 | 1,000,000 | 73 | 2,500 |
| 2004-05-24 | 1,010,000 | 1,030,000 | 985,000 | 1,020,000 | 98 | 2,550 |
| 2004-05-21 | 970,000 | 1,000,000 | 960,000 | 1,000,000 | 61 | 2,500 |
| 2004-05-20 | 990,000 | 1,020,000 | 950,000 | 971,000 | 102 | 2,427.50 |
| 2004-05-19 | 910,000 | 970,000 | 910,000 | 970,000 | 93 | 2,425 |
| 2004-05-18 | 805,000 | 900,000 | 805,000 | 870,000 | 69 | 2,175 |
| 2004-05-17 | 979,000 | 979,000 | 800,000 | 815,000 | 146 | 2,037.50 |
| 2004-05-14 | 1,030,000 | 1,040,000 | 941,000 | 1,000,000 | 112 | 2,500 |
| 2004-05-13 | 1,160,000 | 1,160,000 | 1,050,000 | 1,060,000 | 114 | 2,650 |
| 2004-05-12 | 1,120,000 | 1,180,000 | 1,100,000 | 1,160,000 | 208 | 2,900 |
| 2004-05-11 | 990,000 | 1,160,000 | 971,000 | 1,120,000 | 218 | 2,800 |
| 2004-05-10 | 1,270,000 | 1,270,000 | 1,050,000 | 1,050,000 | 232 | 2,625 |
| 2004-05-07 | 1,330,000 | 1,360,000 | 1,230,000 | 1,250,000 | 326 | 3,125 |
| 2004-05-06 | 1,300,000 | 1,380,000 | 1,280,000 | 1,370,000 | 957 | 3,425 |
| 2004-04-30 | 1,200,000 | 1,320,000 | 1,190,000 | 1,320,000 | 750 | 3,300 |
| 2004-04-28 | 1,140,000 | 1,290,000 | 1,140,000 | 1,250,000 | 695 | 3,125 |
| 2004-04-27 | 1,180,000 | 1,180,000 | 1,100,000 | 1,130,000 | 209 | 2,825 |
| 2004-04-26 | 1,210,000 | 1,210,000 | 1,170,000 | 1,180,000 | 132 | 2,950 |
| 2004-04-23 | 1,180,000 | 1,200,000 | 1,160,000 | 1,200,000 | 198 | 3,000 |
| 2004-04-22 | 1,190,000 | 1,200,000 | 1,130,000 | 1,190,000 | 286 | 2,975 |
| 2004-04-21 | 1,140,000 | 1,220,000 | 1,100,000 | 1,190,000 | 264 | 2,975 |
| 2004-04-20 | 1,100,000 | 1,160,000 | 1,080,000 | 1,140,000 | 202 | 2,850 |
| 2004-04-19 | 1,160,000 | 1,160,000 | 1,050,000 | 1,090,000 | 182 | 2,725 |
| 2004-04-16 | 1,100,000 | 1,180,000 | 1,040,000 | 1,170,000 | 468 | 2,925 |
| 2004-04-15 | 1,230,000 | 1,230,000 | 1,010,000 | 1,110,000 | 539 | 2,775 |
| 2004-04-14 | 1,050,000 | 1,250,000 | 1,000,000 | 1,210,000 | 1,390 | 3,025 |
| 2004-04-13 | 1,020,000 | 1,070,000 | 960,000 | 1,050,000 | 828 | 2,625 |
| 2004-04-12 | 910,000 | 992,000 | 910,000 | 991,000 | 760 | 2,477.50 |
| 2004-04-09 | 898,000 | 910,000 | 870,000 | 892,000 | 280 | 2,230 |
| 2004-04-08 | 904,000 | 950,000 | 899,000 | 918,000 | 797 | 2,295 |
| 2004-04-07 | 830,000 | 920,000 | 801,000 | 900,000 | 1,471 | 2,250 |
| 2004-04-06 | 880,000 | 882,000 | 849,000 | 863,000 | 191 | 2,157.50 |
| 2004-04-05 | 895,000 | 895,000 | 842,000 | 877,000 | 195 | 2,192.50 |
| 2004-04-02 | 845,000 | 895,000 | 835,000 | 890,000 | 256 | 2,225 |
| 2004-04-01 | 795,000 | 850,000 | 790,000 | 795,000 | 177 | 1,987.50 |
| 2004-03-31 | 734,000 | 780,000 | 734,000 | 780,000 | 119 | 1,950 |
| 2004-03-30 | 695,000 | 724,000 | 695,000 | 724,000 | 72 | 1,810 |
| 2004-03-29 | 696,000 | 696,000 | 683,000 | 694,000 | 39 | 1,735 |
| 2004-03-26 | 700,000 | 702,000 | 685,000 | 696,000 | 72 | 1,740 |
| 2004-03-25 | 690,000 | 700,000 | 689,000 | 700,000 | 12 | 1,750 |
| 2004-03-24 | 700,000 | 705,000 | 699,000 | 700,000 | 77 | 1,750 |
| 2004-03-23 | 674,000 | 698,000 | 670,000 | 698,000 | 67 | 1,745 |
| 2004-03-22 | 717,000 | 717,000 | 673,000 | 691,000 | 74 | 1,727.50 |
| 2004-03-19 | 724,000 | 750,000 | 717,000 | 723,000 | 45 | 1,807.50 |
| 2004-03-18 | 715,000 | 723,000 | 700,000 | 723,000 | 80 | 1,807.50 |
| 2004-03-17 | 735,000 | 735,000 | 719,000 | 723,000 | 34 | 1,807.50 |
| 2004-03-16 | 740,000 | 740,000 | 730,000 | 735,000 | 35 | 1,837.50 |
| 2004-03-15 | 740,000 | 740,000 | 713,000 | 730,000 | 36 | 1,825 |
| 2004-03-12 | 759,000 | 759,000 | 750,000 | 750,000 | 7 | 1,875 |
| 2004-03-11 | 760,000 | 760,000 | 735,000 | 759,000 | 30 | 1,897.50 |
| 2004-03-10 | 764,000 | 764,000 | 740,000 | 760,000 | 43 | 1,900 |
| 2004-03-09 | 761,000 | 780,000 | 760,000 | 765,000 | 36 | 1,912.50 |
| 2004-03-08 | 760,000 | 780,000 | 750,000 | 780,000 | 53 | 1,950 |
| 2004-03-05 | 765,000 | 765,000 | 750,000 | 750,000 | 20 | 1,875 |
| 2004-03-04 | 740,000 | 769,000 | 740,000 | 765,000 | 37 | 1,912.50 |
| 2004-03-03 | 727,000 | 750,000 | 725,000 | 750,000 | 29 | 1,875 |
| 2004-03-02 | 725,000 | 727,000 | 710,000 | 727,000 | 15 | 1,817.50 |
| 2004-03-01 | 690,000 | 719,000 | 690,000 | 719,000 | 31 | 1,797.50 |
| 2004-02-27 | 709,000 | 730,000 | 685,000 | 710,000 | 70 | 1,775 |
| 2004-02-26 | 690,000 | 710,000 | 681,000 | 705,000 | 71 | 1,762.50 |
| 2004-02-25 | 680,000 | 685,000 | 680,000 | 685,000 | 23 | 1,712.50 |
| 2004-02-24 | 650,000 | 675,000 | 650,000 | 675,000 | 40 | 1,687.50 |
| 2004-02-23 | 670,000 | 675,000 | 670,000 | 670,000 | 18 | 1,675 |
| 2004-02-20 | 681,000 | 681,000 | 670,000 | 670,000 | 44 | 1,675 |
| 2004-02-19 | 680,000 | 691,000 | 665,000 | 680,000 | 46 | 1,700 |
| 2004-02-18 | 665,000 | 670,000 | 665,000 | 670,000 | 41 | 1,675 |
| 2004-02-17 | 655,000 | 670,000 | 655,000 | 665,000 | 44 | 1,662.50 |
| 2004-02-16 | 670,000 | 671,000 | 645,000 | 660,000 | 64 | 1,650 |
| 2004-02-13 | 609,000 | 680,000 | 600,000 | 669,000 | 156 | 1,672.50 |
| 2004-02-12 | 625,000 | 625,000 | 615,000 | 618,000 | 17 | 1,545 |
| 2004-02-10 | 625,000 | 625,000 | 610,000 | 625,000 | 28 | 1,562.50 |
| 2004-02-09 | 615,000 | 629,000 | 615,000 | 625,000 | 29 | 1,562.50 |
| 2004-02-06 | 610,000 | 615,000 | 591,000 | 615,000 | 52 | 1,537.50 |
| 2004-02-05 | 595,000 | 605,000 | 590,000 | 600,000 | 35 | 1,500 |
| 2004-02-04 | 592,000 | 610,000 | 592,000 | 605,000 | 38 | 1,512.50 |
| 2004-02-03 | 570,000 | 591,000 | 570,000 | 591,000 | 17 | 1,477.50 |
| 2004-02-02 | 560,000 | 570,000 | 550,000 | 570,000 | 20 | 1,425 |
| 2004-01-30 | 570,000 | 570,000 | 559,000 | 570,000 | 15 | 1,425 |
| 2004-01-29 | 575,000 | 580,000 | 571,000 | 571,000 | 9 | 1,427.50 |
| 2004-01-28 | 600,000 | 601,000 | 590,000 | 590,000 | 21 | 1,475 |
| 2004-01-27 | 600,000 | 619,000 | 600,000 | 601,000 | 24 | 1,502.50 |
| 2004-01-26 | 620,000 | 625,000 | 604,000 | 604,000 | 76 | 1,510 |
| 2004-01-23 | 618,000 | 618,000 | 600,000 | 600,000 | 19 | 1,500 |
| 2004-01-22 | 612,000 | 619,000 | 591,000 | 605,000 | 17 | 1,512.50 |
| 2004-01-21 | 619,000 | 624,000 | 604,000 | 611,000 | 59 | 1,527.50 |
| 2004-01-20 | 571,000 | 621,000 | 571,000 | 619,000 | 99 | 1,547.50 |
| 2004-01-19 | 580,000 | 580,000 | 575,000 | 580,000 | 20 | 1,450 |
| 2004-01-16 | 574,000 | 578,000 | 574,000 | 575,000 | 12 | 1,437.50 |
| 2004-01-15 | 593,000 | 598,000 | 583,000 | 584,000 | 46 | 1,460 |
| 2004-01-14 | 575,000 | 598,000 | 570,000 | 598,000 | 85 | 1,495 |
| 2004-01-13 | 565,000 | 575,000 | 564,000 | 575,000 | 77 | 1,437.50 |
| 2004-01-09 | 551,000 | 568,000 | 551,000 | 565,000 | 49 | 1,412.50 |
| 2004-01-08 | 555,000 | 560,000 | 551,000 | 560,000 | 20 | 1,400 |
| 2004-01-07 | 577,000 | 577,000 | 556,000 | 570,000 | 36 | 1,425 |
| 2004-01-06 | 571,000 | 572,000 | 551,000 | 571,000 | 67 | 1,427.50 |
| 2004-01-05 | 541,000 | 570,000 | 541,000 | 570,000 | 33 | 1,425 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
