2778 パレモ・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 | 910 | 935 | 900 | 935 | 24,900 | 935 |
| 2004-12-29 | 920 | 920 | 896 | 909 | 62,200 | 909 |
| 2004-12-28 | 922 | 922 | 890 | 913 | 60,000 | 913 |
| 2004-12-27 | 940 | 945 | 925 | 925 | 61,600 | 925 |
| 2004-12-24 | 940 | 960 | 937 | 937 | 69,000 | 937 |
| 2004-12-22 | 991 | 991 | 917 | 934 | 128,900 | 934 |
| 2004-12-21 | 1,001 | 1,001 | 991 | 992 | 41,900 | 992 |
| 2004-12-20 | 1,031 | 1,033 | 1,000 | 1,000 | 32,500 | 1,000 |
| 2004-12-17 | 1,066 | 1,066 | 1,009 | 1,015 | 42,600 | 1,015 |
| 2004-12-16 | 1,052 | 1,079 | 1,048 | 1,066 | 10,000 | 1,066 |
| 2004-12-15 | 1,080 | 1,120 | 1,040 | 1,040 | 12,200 | 1,040 |
| 2004-12-14 | 1,050 | 1,095 | 1,050 | 1,070 | 12,800 | 1,070 |
| 2004-12-13 | 1,070 | 1,090 | 1,032 | 1,032 | 13,500 | 1,032 |
| 2004-12-10 | 1,130 | 1,140 | 1,030 | 1,030 | 26,000 | 1,030 |
| 2004-12-09 | 1,210 | 1,210 | 1,100 | 1,110 | 24,800 | 1,110 |
| 2004-12-08 | 1,150 | 1,200 | 1,050 | 1,190 | 35,500 | 1,190 |
| 2004-12-07 | 1,200 | 1,200 | 1,120 | 1,130 | 21,000 | 1,130 |
| 2004-12-06 | 1,350 | 1,350 | 1,220 | 1,230 | 10,600 | 1,230 |
| 2004-12-03 | 1,360 | 1,360 | 1,240 | 1,270 | 12,700 | 1,270 |
| 2004-12-02 | 1,390 | 1,410 | 1,380 | 1,380 | 3,200 | 1,380 |
| 2004-12-01 | 1,480 | 1,480 | 1,360 | 1,380 | 4,900 | 1,380 |
| 2004-11-30 | 1,490 | 1,500 | 1,470 | 1,480 | 1,600 | 1,480 |
| 2004-11-29 | 1,490 | 1,490 | 1,480 | 1,490 | 1,000 | 1,490 |
| 2004-11-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,800 | 1,500 |
| 2004-11-25 | 1,470 | 1,500 | 1,450 | 1,500 | 700 | 1,500 |
| 2004-11-24 | 1,500 | 1,500 | 1,470 | 1,500 | 2,600 | 1,500 |
| 2004-11-22 | 1,500 | 1,520 | 1,470 | 1,500 | 22,500 | 1,500 |
| 2004-11-19 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 | 1,470 |
| 2004-11-18 | 1,480 | 1,480 | 1,470 | 1,480 | 1,300 | 1,480 |
| 2004-11-17 | 1,550 | 1,550 | 1,480 | 1,480 | 11,300 | 1,480 |
| 2004-11-16 | 1,610 | 1,610 | 1,550 | 1,560 | 2,100 | 1,560 |
| 2004-11-15 | 1,630 | 1,630 | 1,600 | 1,600 | 5,500 | 1,600 |
| 2004-11-12 | 1,570 | 1,630 | 1,570 | 1,630 | 1,600 | 1,630 |
| 2004-11-11 | 1,650 | 1,650 | 1,600 | 1,600 | 1,100 | 1,600 |
| 2004-11-10 | 1,650 | 1,650 | 1,600 | 1,610 | 900 | 1,610 |
| 2004-11-09 | 1,640 | 1,650 | 1,640 | 1,650 | 700 | 1,650 |
| 2004-11-08 | 1,760 | 1,760 | 1,640 | 1,640 | 1,100 | 1,640 |
| 2004-11-05 | 1,830 | 1,850 | 1,660 | 1,780 | 3,300 | 1,780 |
| 2004-11-02 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 1,860 |
| 2004-11-01 | 1,860 | 1,880 | 1,860 | 1,880 | 200 | 1,880 |
| 2004-10-29 | 1,750 | 1,850 | 1,650 | 1,850 | 2,100 | 1,850 |
| 2004-10-28 | 1,900 | 1,900 | 1,830 | 1,850 | 1,600 | 1,850 |
| 2004-10-27 | 1,900 | 1,900 | 1,900 | 1,900 | 700 | 1,900 |
| 2004-10-26 | 1,950 | 1,990 | 1,930 | 1,950 | 3,400 | 1,950 |
| 2004-10-25 | 1,960 | 1,960 | 1,940 | 1,950 | 1,700 | 1,950 |
| 2004-10-22 | 2,100 | 2,100 | 1,980 | 2,000 | 5,500 | 2,000 |
| 2004-10-21 | 2,060 | 2,100 | 2,050 | 2,100 | 6,400 | 2,100 |
| 2004-10-20 | 2,000 | 2,090 | 1,990 | 2,080 | 10,600 | 2,080 |
| 2004-10-19 | 1,850 | 1,990 | 1,850 | 1,990 | 9,000 | 1,990 |
| 2004-10-18 | 1,720 | 1,830 | 1,720 | 1,830 | 7,700 | 1,830 |
| 2004-10-15 | 1,720 | 1,720 | 1,680 | 1,700 | 5,700 | 1,700 |
| 2004-10-14 | 1,700 | 1,750 | 1,700 | 1,720 | 3,600 | 1,720 |
| 2004-10-13 | 1,740 | 1,740 | 1,650 | 1,700 | 2,300 | 1,700 |
| 2004-10-12 | 1,690 | 1,750 | 1,690 | 1,740 | 2,400 | 1,740 |
| 2004-10-08 | 1,710 | 1,710 | 1,690 | 1,690 | 300 | 1,690 |
| 2004-10-07 | 1,800 | 1,800 | 1,700 | 1,760 | 1,700 | 1,760 |
| 2004-10-06 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 1,810 |
| 2004-10-05 | 1,750 | 1,800 | 1,750 | 1,770 | 1,500 | 1,770 |
| 2004-10-04 | 1,730 | 1,750 | 1,730 | 1,750 | 800 | 1,750 |
| 2004-10-01 | 1,830 | 1,900 | 1,700 | 1,700 | 3,100 | 1,700 |
| 2004-09-30 | 1,810 | 1,810 | 1,780 | 1,810 | 900 | 1,810 |
| 2004-09-29 | 1,800 | 1,850 | 1,730 | 1,840 | 3,100 | 1,840 |
| 2004-09-28 | 1,700 | 1,710 | 1,700 | 1,710 | 400 | 1,710 |
| 2004-09-24 | 1,700 | 1,700 | 1,600 | 1,700 | 900 | 1,700 |
| 2004-09-22 | 1,780 | 1,780 | 1,740 | 1,740 | 1,900 | 1,740 |
| 2004-09-21 | 1,840 | 1,840 | 1,780 | 1,780 | 1,600 | 1,780 |
| 2004-09-17 | 1,790 | 1,790 | 1,750 | 1,790 | 1,800 | 1,790 |
| 2004-09-16 | 1,600 | 1,750 | 1,600 | 1,750 | 3,400 | 1,750 |
| 2004-09-15 | 1,710 | 1,710 | 1,550 | 1,580 | 5,100 | 1,580 |
| 2004-09-14 | 1,710 | 1,770 | 1,710 | 1,710 | 6,100 | 1,710 |
| 2004-09-13 | 1,820 | 1,850 | 1,710 | 1,710 | 2,600 | 1,710 |
| 2004-09-10 | 1,950 | 1,950 | 1,850 | 1,850 | 2,300 | 1,850 |
| 2004-09-09 | 2,000 | 2,000 | 1,890 | 1,890 | 4,300 | 1,890 |
| 2004-09-08 | 2,010 | 2,010 | 2,000 | 2,000 | 1,900 | 2,000 |
| 2004-09-07 | 2,030 | 2,030 | 2,010 | 2,010 | 1,900 | 2,010 |
| 2004-09-06 | 2,030 | 2,080 | 2,020 | 2,030 | 1,900 | 2,030 |
| 2004-09-03 | 2,040 | 2,050 | 2,020 | 2,030 | 2,000 | 2,030 |
| 2004-09-02 | 2,070 | 2,070 | 2,010 | 2,020 | 1,900 | 2,020 |
| 2004-09-01 | 1,990 | 2,020 | 1,990 | 2,000 | 6,400 | 2,000 |
| 2004-08-31 | 1,990 | 1,990 | 1,970 | 1,970 | 2,700 | 1,970 |
| 2004-08-30 | 2,060 | 2,060 | 1,990 | 1,990 | 5,900 | 1,990 |
| 2004-08-27 | 2,070 | 2,070 | 2,050 | 2,050 | 500 | 2,050 |
| 2004-08-26 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 2,090 |
| 2004-08-25 | 2,050 | 2,130 | 2,050 | 2,090 | 500 | 2,090 |
| 2004-08-24 | 2,090 | 2,090 | 2,030 | 2,050 | 1,000 | 2,050 |
| 2004-08-23 | 2,180 | 2,180 | 2,080 | 2,080 | 5,200 | 2,080 |
| 2004-08-20 | 2,500 | 2,500 | 2,100 | 2,140 | 9,200 | 2,140 |
| 2004-08-19 | 2,170 | 2,530 | 2,170 | 2,490 | 8,200 | 2,490 |
| 2004-08-18 | 2,130 | 2,140 | 2,130 | 2,130 | 900 | 2,130 |
| 2004-08-17 | 2,130 | 2,130 | 2,000 | 2,130 | 4,200 | 2,130 |
| 2004-08-16 | 2,650 | 2,710 | 2,550 | 2,550 | 5,500 | 2,125 |
| 2004-08-13 | 2,690 | 2,690 | 2,650 | 2,650 | 3,900 | 2,208.33 |
| 2004-08-12 | 2,870 | 2,870 | 2,630 | 2,630 | 2,400 | 2,191.67 |
| 2004-08-11 | 2,870 | 2,870 | 2,870 | 2,870 | 300 | 2,391.67 |
| 2004-08-10 | 2,870 | 2,900 | 2,870 | 2,890 | 2,000 | 2,408.33 |
| 2004-08-09 | 2,860 | 2,860 | 2,860 | 2,860 | 1,300 | 2,383.33 |
| 2004-08-06 | 2,860 | 2,860 | 2,860 | 2,860 | 100 | 2,383.33 |
| 2004-08-05 | 2,940 | 2,950 | 2,830 | 2,850 | 1,400 | 2,375 |
| 2004-08-04 | 2,960 | 2,970 | 2,800 | 2,950 | 6,400 | 2,458.33 |
| 2004-08-03 | 3,150 | 3,150 | 2,950 | 2,960 | 1,700 | 2,466.67 |
| 2004-08-02 | 3,400 | 3,420 | 3,350 | 3,350 | 2,600 | 2,791.67 |
| 2004-07-30 | 3,400 | 3,400 | 3,270 | 3,400 | 11,900 | 2,833.33 |
| 2004-07-29 | 3,550 | 3,550 | 3,460 | 3,460 | 3,300 | 2,883.33 |
| 2004-07-28 | 3,400 | 3,450 | 3,400 | 3,430 | 4,100 | 2,858.33 |
| 2004-07-27 | 3,390 | 3,390 | 3,350 | 3,370 | 2,600 | 2,808.33 |
| 2004-07-26 | 3,600 | 3,600 | 3,500 | 3,570 | 10,700 | 2,975 |
| 2004-07-23 | 3,600 | 3,660 | 3,600 | 3,660 | 2,900 | 3,050 |
| 2004-07-22 | 3,600 | 3,600 | 3,500 | 3,580 | 35,000 | 2,983.33 |
| 2004-07-21 | 3,750 | 3,750 | 3,690 | 3,690 | 300 | 3,075 |
| 2004-07-20 | 3,600 | 3,850 | 3,550 | 3,850 | 16,400 | 3,208.33 |
| 2004-07-16 | 3,550 | 3,680 | 3,550 | 3,680 | 4,100 | 3,066.67 |
| 2004-07-15 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 2,958.33 |
| 2004-07-14 | 3,590 | 3,590 | 3,500 | 3,550 | 1,800 | 2,958.33 |
| 2004-07-13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,700 | 3,000 |
| 2004-07-12 | 3,500 | 3,500 | 3,500 | 3,500 | 2,400 | 2,916.67 |
| 2004-07-09 | 3,500 | 3,500 | 3,500 | 3,500 | 100 | 2,916.67 |
| 2004-07-08 | 3,500 | 3,500 | 3,500 | 3,500 | 3,300 | 2,916.67 |
| 2004-07-07 | 3,590 | 3,650 | 3,570 | 3,600 | 13,600 | 3,000 |
| 2004-07-06 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,000 |
| 2004-07-05 | 3,650 | 3,700 | 3,600 | 3,700 | 14,100 | 3,083.33 |
| 2004-07-02 | 3,600 | 3,600 | 3,400 | 3,600 | 14,200 | 3,000 |
| 2004-07-01 | 3,600 | 3,650 | 3,600 | 3,650 | 3,300 | 3,041.67 |
| 2004-06-30 | 3,470 | 3,660 | 3,450 | 3,580 | 16,500 | 2,983.33 |
| 2004-06-29 | 3,460 | 3,460 | 3,360 | 3,380 | 1,700 | 2,816.67 |
| 2004-06-28 | 3,540 | 3,540 | 3,320 | 3,350 | 1,100 | 2,791.67 |
| 2004-06-25 | 3,550 | 3,570 | 3,550 | 3,560 | 900 | 2,966.67 |
| 2004-06-24 | 3,550 | 3,690 | 3,450 | 3,450 | 14,400 | 2,875 |
| 2004-06-23 | 3,440 | 3,600 | 3,440 | 3,500 | 5,700 | 2,916.67 |
| 2004-06-22 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 2,875 |
| 2004-06-21 | 3,450 | 3,550 | 3,450 | 3,450 | 3,600 | 2,875 |
| 2004-06-18 | 3,500 | 3,560 | 3,470 | 3,470 | 6,900 | 2,891.67 |
| 2004-06-17 | 3,630 | 3,630 | 3,620 | 3,630 | 1,300 | 3,025 |
| 2004-06-16 | 3,630 | 3,660 | 3,630 | 3,650 | 1,200 | 3,041.67 |
| 2004-06-15 | 3,650 | 3,650 | 3,480 | 3,630 | 26,600 | 3,025 |
| 2004-06-14 | 3,660 | 3,790 | 3,660 | 3,700 | 32,300 | 3,083.33 |
| 2004-06-11 | 3,460 | 3,740 | 3,460 | 3,650 | 27,300 | 3,041.67 |
| 2004-06-10 | 3,110 | 4,000 | 3,100 | 3,450 | 26,600 | 2,875 |
| 2004-06-09 | 2,920 | 3,200 | 2,920 | 3,110 | 9,600 | 2,591.67 |
| 2004-06-08 | 2,920 | 2,950 | 2,920 | 2,920 | 5,100 | 2,433.33 |
| 2004-06-07 | 2,630 | 2,880 | 2,630 | 2,880 | 8,400 | 2,400 |
| 2004-06-04 | 2,710 | 2,780 | 2,600 | 2,600 | 18,700 | 2,166.67 |
| 2004-06-03 | 2,890 | 2,930 | 2,680 | 2,690 | 8,000 | 2,241.67 |
| 2004-06-02 | 2,900 | 2,910 | 2,900 | 2,900 | 1,100 | 2,416.67 |
| 2004-06-01 | 2,990 | 3,000 | 2,930 | 2,940 | 18,800 | 2,450 |
| 2004-05-31 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,500 |
| 2004-05-28 | 3,050 | 3,050 | 3,040 | 3,040 | 3,000 | 2,533.33 |
| 2004-05-27 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,541.67 |
| 2004-05-26 | 3,050 | 3,140 | 3,050 | 3,070 | 9,000 | 2,558.33 |
| 2004-05-25 | 3,320 | 3,320 | 3,050 | 3,050 | 12,000 | 2,541.67 |
| 2004-05-24 | 3,330 | 3,330 | 3,310 | 3,310 | 2,000 | 2,758.33 |
| 2004-05-21 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 2,791.67 |
| 2004-05-20 | 3,340 | 3,340 | 3,320 | 3,320 | 2,000 | 2,766.67 |
| 2004-05-19 | 2,760 | 3,190 | 2,660 | 3,190 | 12,000 | 2,658.33 |
| 2004-05-18 | 2,800 | 2,800 | 2,750 | 2,750 | 21,000 | 2,291.67 |
| 2004-05-17 | 3,310 | 3,310 | 2,400 | 2,830 | 22,000 | 2,358.33 |
| 2004-05-14 | 3,400 | 3,400 | 3,300 | 3,350 | 10,000 | 2,791.67 |
| 2004-05-13 | 3,350 | 3,350 | 3,100 | 3,300 | 9,000 | 2,750 |
| 2004-05-12 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 2,816.67 |
| 2004-05-11 | 3,200 | 3,400 | 3,200 | 3,400 | 3,000 | 2,833.33 |
| 2004-05-10 | 3,500 | 3,500 | 3,200 | 3,470 | 9,000 | 2,891.67 |
| 2004-05-07 | 3,600 | 3,640 | 3,600 | 3,640 | 2,000 | 3,033.33 |
| 2004-05-06 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 3,033.33 |
| 2004-04-30 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 | 2,933.33 |
| 2004-04-28 | 3,680 | 3,680 | 3,600 | 3,600 | 5,000 | 3,000 |
| 2004-04-27 | 3,850 | 3,850 | 3,650 | 3,700 | 4,000 | 3,083.33 |
| 2004-04-26 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,041.67 |
| 2004-04-23 | 3,610 | 3,640 | 3,510 | 3,580 | 8,000 | 2,983.33 |
| 2004-04-22 | 3,710 | 3,720 | 3,600 | 3,650 | 48,000 | 3,041.67 |
| 2004-04-21 | 3,650 | 3,710 | 3,650 | 3,710 | 19,000 | 3,091.67 |
| 2004-04-20 | 3,300 | 3,800 | 3,300 | 3,600 | 65,000 | 3,000 |
| 2004-04-19 | 3,000 | 3,200 | 3,000 | 3,200 | 36,000 | 2,666.67 |
| 2004-04-16 | 3,000 | 3,010 | 2,980 | 3,000 | 76,000 | 2,500 |
| 2004-04-15 | 3,010 | 3,050 | 2,970 | 3,010 | 60,000 | 2,508.33 |
| 2004-04-14 | 3,130 | 3,140 | 3,000 | 3,000 | 19,000 | 2,500 |
| 2004-04-13 | 3,100 | 3,130 | 3,000 | 3,120 | 27,000 | 2,600 |
| 2004-04-12 | 3,150 | 3,150 | 3,100 | 3,130 | 5,000 | 2,608.33 |
| 2004-04-09 | 3,200 | 3,200 | 3,170 | 3,170 | 2,000 | 2,641.67 |
| 2004-04-08 | 3,270 | 3,300 | 3,250 | 3,250 | 6,000 | 2,708.33 |
| 2004-04-07 | 3,350 | 3,350 | 3,250 | 3,350 | 8,000 | 2,791.67 |
| 2004-04-06 | 3,700 | 3,700 | 3,550 | 3,550 | 9,000 | 2,958.33 |
| 2004-04-05 | 3,080 | 3,700 | 3,080 | 3,650 | 72,000 | 3,041.67 |
| 2004-04-02 | 2,860 | 3,090 | 2,860 | 3,080 | 10,000 | 2,566.67 |
| 2004-04-01 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,383.33 |
| 2004-03-31 | 2,890 | 2,900 | 2,830 | 2,830 | 5,000 | 2,358.33 |
| 2004-03-30 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,450 |
| 2004-03-29 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,400 |
| 2004-03-26 | 2,930 | 2,930 | 2,900 | 2,900 | 2,000 | 2,416.67 |
| 2004-03-25 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 2,433.33 |
| 2004-03-24 | 3,000 | 3,000 | 2,950 | 2,950 | 7,000 | 2,458.33 |
| 2004-03-23 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,416.67 |
| 2004-03-22 | 2,600 | 2,980 | 2,600 | 2,980 | 12,000 | 2,483.33 |
| 2004-03-19 | 2,600 | 2,620 | 2,600 | 2,620 | 2,000 | 2,183.33 |
| 2004-03-18 | 2,620 | 2,620 | 2,570 | 2,570 | 5,000 | 2,141.67 |
| 2004-03-17 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 2,191.67 |
| 2004-03-16 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 2,216.67 |
| 2004-03-15 | 2,500 | 2,660 | 2,500 | 2,640 | 7,000 | 2,200 |
| 2004-03-12 | 2,500 | 2,570 | 2,480 | 2,510 | 26,000 | 2,091.67 |
| 2004-03-11 | 2,470 | 2,520 | 2,470 | 2,500 | 9,000 | 2,083.33 |
| 2004-03-10 | 2,500 | 2,550 | 2,500 | 2,500 | 8,000 | 2,083.33 |
| 2004-03-09 | 2,340 | 2,520 | 2,320 | 2,500 | 25,000 | 2,083.33 |
| 2004-03-08 | 2,140 | 2,360 | 2,140 | 2,260 | 17,000 | 1,883.33 |
| 2004-03-05 | 2,110 | 2,150 | 2,110 | 2,110 | 8,000 | 1,758.33 |
| 2004-03-04 | 2,100 | 2,110 | 2,100 | 2,100 | 11,000 | 1,750 |
| 2004-03-03 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,750 |
| 2004-03-02 | 2,110 | 2,110 | 2,100 | 2,100 | 5,000 | 1,750 |
| 2004-03-01 | 2,100 | 2,130 | 2,090 | 2,100 | 21,000 | 1,750 |
| 2004-02-27 | 2,110 | 2,110 | 2,070 | 2,090 | 9,000 | 1,741.67 |
| 2004-02-26 | 2,090 | 2,100 | 2,090 | 2,100 | 2,000 | 1,750 |
| 2004-02-25 | 2,070 | 2,110 | 2,070 | 2,110 | 15,000 | 1,758.33 |
| 2004-02-24 | 2,110 | 2,120 | 2,000 | 2,050 | 15,000 | 1,708.33 |
| 2004-02-23 | 2,070 | 2,110 | 2,070 | 2,100 | 5,000 | 1,750 |
| 2004-02-20 | 2,050 | 2,090 | 2,050 | 2,070 | 7,000 | 1,725 |
| 2004-02-19 | 2,050 | 2,090 | 2,000 | 2,050 | 8,000 | 1,708.33 |
| 2004-02-18 | 1,950 | 2,050 | 1,900 | 2,050 | 21,000 | 1,708.33 |
| 2004-02-17 | 1,800 | 3,180 | 1,800 | 2,020 | 63,000 | 1,683.33 |
| 2004-02-16 | 1,800 | 1,820 | 1,800 | 1,800 | 4,000 | 1,500 |
| 2004-02-13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,525 |
| 2004-02-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,541.67 |
| 2004-02-10 | 1,910 | 1,910 | 1,880 | 1,900 | 8,000 | 1,583.33 |
| 2004-02-09 | 1,900 | 1,910 | 1,900 | 1,910 | 7,000 | 1,591.67 |
| 2004-02-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,583.33 |
| 2004-02-05 | 1,930 | 1,940 | 1,820 | 1,820 | 6,000 | 1,516.67 |
| 2004-02-04 | 1,740 | 1,970 | 1,700 | 1,930 | 32,000 | 1,608.33 |
| 2004-02-03 | 1,640 | 1,720 | 1,640 | 1,700 | 14,000 | 1,416.67 |
| 2004-02-02 | 1,520 | 1,590 | 1,520 | 1,590 | 8,000 | 1,325 |
| 2004-01-30 | 1,500 | 1,500 | 1,490 | 1,500 | 3,000 | 1,250 |
| 2004-01-29 | 1,520 | 1,550 | 1,520 | 1,520 | 6,000 | 1,266.67 |
| 2004-01-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,266.67 |
| 2004-01-27 | 1,490 | 1,530 | 1,480 | 1,530 | 5,000 | 1,275 |
| 2004-01-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,208.33 |
| 2004-01-23 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,200 |
| 2004-01-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,191.67 |
| 2004-01-21 | 1,470 | 1,470 | 1,420 | 1,440 | 6,000 | 1,200 |
| 2004-01-20 | 1,500 | 1,510 | 1,500 | 1,500 | 5,000 | 1,250 |
| 2004-01-19 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,250 |
| 2004-01-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,241.67 |
| 2004-01-15 | 1,490 | 1,510 | 1,460 | 1,500 | 19,000 | 1,250 |
| 2004-01-14 | 1,350 | 1,490 | 1,350 | 1,490 | 11,000 | 1,241.67 |
| 2004-01-13 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 | 1,125 |
| 2004-01-09 | 1,300 | 1,350 | 1,300 | 1,340 | 16,000 | 1,116.67 |
| 2004-01-08 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,058.33 |
| 2004-01-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,016.67 |
| 2004-01-06 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 1,041.67 |
| 2004-01-05 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,083.33 |
分割・併合履歴 ： [2004-08-17]1株→1.2株
