2782 (株)セリア 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 | 474,000 | 477,000 | 468,000 | 474,000 | 35 | 118.50 |
| 2004-12-29 | 440,000 | 474,000 | 437,000 | 474,000 | 54 | 118.50 |
| 2004-12-28 | 431,000 | 440,000 | 428,000 | 438,000 | 38 | 109.50 |
| 2004-12-27 | 427,000 | 430,000 | 427,000 | 429,000 | 41 | 107.25 |
| 2004-12-24 | 424,000 | 426,000 | 423,000 | 426,000 | 27 | 106.50 |
| 2004-12-22 | 425,000 | 435,000 | 420,000 | 425,000 | 44 | 106.25 |
| 2004-12-21 | 411,000 | 445,000 | 411,000 | 425,000 | 92 | 106.25 |
| 2004-12-20 | 416,000 | 416,000 | 410,000 | 412,000 | 24 | 103 |
| 2004-12-17 | 409,000 | 414,000 | 406,000 | 414,000 | 31 | 103.50 |
| 2004-12-16 | 411,000 | 411,000 | 405,000 | 410,000 | 15 | 102.50 |
| 2004-12-15 | 405,000 | 411,000 | 401,000 | 410,000 | 30 | 102.50 |
| 2004-12-14 | 402,000 | 403,000 | 400,000 | 400,000 | 78 | 100 |
| 2004-12-13 | 413,000 | 416,000 | 400,000 | 400,000 | 53 | 100 |
| 2004-12-10 | 420,000 | 420,000 | 414,000 | 414,000 | 23 | 103.50 |
| 2004-12-09 | 416,000 | 418,000 | 415,000 | 415,000 | 38 | 103.75 |
| 2004-12-08 | 421,000 | 421,000 | 420,000 | 420,000 | 27 | 105 |
| 2004-12-07 | 420,000 | 428,000 | 419,000 | 419,000 | 47 | 104.75 |
| 2004-12-06 | 418,000 | 423,000 | 417,000 | 418,000 | 38 | 104.50 |
| 2004-12-03 | 418,000 | 418,000 | 414,000 | 418,000 | 24 | 104.50 |
| 2004-12-02 | 415,000 | 418,000 | 412,000 | 418,000 | 19 | 104.50 |
| 2004-12-01 | 419,000 | 419,000 | 413,000 | 415,000 | 23 | 103.75 |
| 2004-11-30 | 423,000 | 423,000 | 420,000 | 420,000 | 12 | 105 |
| 2004-11-29 | 415,000 | 420,000 | 415,000 | 420,000 | 12 | 105 |
| 2004-11-26 | 417,000 | 417,000 | 415,000 | 415,000 | 7 | 103.75 |
| 2004-11-25 | 427,000 | 427,000 | 416,000 | 417,000 | 21 | 104.25 |
| 2004-11-24 | 429,000 | 429,000 | 418,000 | 423,000 | 27 | 105.75 |
| 2004-11-22 | 426,000 | 430,000 | 412,000 | 430,000 | 28 | 107.50 |
| 2004-11-19 | 441,000 | 441,000 | 426,000 | 426,000 | 30 | 106.50 |
| 2004-11-18 | 430,000 | 445,000 | 430,000 | 431,000 | 85 | 107.75 |
| 2004-11-17 | 407,000 | 438,000 | 406,000 | 420,000 | 166 | 105 |
| 2004-11-16 | 404,000 | 408,000 | 402,000 | 404,000 | 57 | 101 |
| 2004-11-15 | 406,000 | 407,000 | 402,000 | 402,000 | 32 | 100.50 |
| 2004-11-12 | 401,000 | 410,000 | 400,000 | 405,000 | 52 | 101.25 |
| 2004-11-11 | 401,000 | 406,000 | 400,000 | 406,000 | 8 | 101.50 |
| 2004-11-10 | 402,000 | 408,000 | 400,000 | 406,000 | 22 | 101.50 |
| 2004-11-09 | 406,000 | 407,000 | 402,000 | 402,000 | 5 | 100.50 |
| 2004-11-08 | 409,000 | 409,000 | 400,000 | 407,000 | 35 | 101.75 |
| 2004-11-05 | 410,000 | 410,000 | 409,000 | 409,000 | 3 | 102.25 |
| 2004-11-04 | 410,000 | 410,000 | 410,000 | 410,000 | 5 | 102.50 |
| 2004-11-02 | 409,000 | 410,000 | 409,000 | 410,000 | 12 | 102.50 |
| 2004-11-01 | 410,000 | 411,000 | 406,000 | 406,000 | 21 | 101.50 |
| 2004-10-29 | 410,000 | 415,000 | 409,000 | 415,000 | 36 | 103.75 |
| 2004-10-28 | 414,000 | 415,000 | 410,000 | 415,000 | 16 | 103.75 |
| 2004-10-27 | 415,000 | 415,000 | 415,000 | 415,000 | 1 | 103.75 |
| 2004-10-26 | 418,000 | 418,000 | 412,000 | 412,000 | 26 | 103 |
| 2004-10-25 | 414,000 | 420,000 | 414,000 | 420,000 | 8 | 105 |
| 2004-10-22 | 415,000 | 418,000 | 410,000 | 418,000 | 20 | 104.50 |
| 2004-10-21 | 411,000 | 411,000 | 409,000 | 410,000 | 22 | 102.50 |
| 2004-10-20 | 416,000 | 416,000 | 408,000 | 408,000 | 16 | 102 |
| 2004-10-19 | 412,000 | 414,000 | 411,000 | 411,000 | 13 | 102.75 |
| 2004-10-18 | 415,000 | 420,000 | 412,000 | 412,000 | 34 | 103 |
| 2004-10-15 | 412,000 | 418,000 | 410,000 | 418,000 | 21 | 104.50 |
| 2004-10-14 | 412,000 | 414,000 | 410,000 | 414,000 | 32 | 103.50 |
| 2004-10-13 | 415,000 | 419,000 | 410,000 | 410,000 | 39 | 102.50 |
| 2004-10-12 | 421,000 | 430,000 | 408,000 | 409,000 | 129 | 102.25 |
| 2004-10-08 | 406,000 | 415,000 | 403,000 | 415,000 | 126 | 103.75 |
| 2004-10-07 | 406,000 | 408,000 | 405,000 | 406,000 | 14 | 101.50 |
| 2004-10-06 | 407,000 | 407,000 | 405,000 | 406,000 | 8 | 101.50 |
| 2004-10-05 | 406,000 | 409,000 | 406,000 | 407,000 | 7 | 101.75 |
| 2004-10-04 | 409,000 | 410,000 | 403,000 | 403,000 | 35 | 100.75 |
| 2004-10-01 | 401,000 | 409,000 | 401,000 | 409,000 | 7 | 102.25 |
| 2004-09-30 | 400,000 | 406,000 | 400,000 | 403,000 | 11 | 100.75 |
| 2004-09-29 | 400,000 | 402,000 | 399,000 | 399,000 | 33 | 99.75 |
| 2004-09-28 | 405,000 | 405,000 | 400,000 | 400,000 | 33 | 100 |
| 2004-09-27 | 413,000 | 413,000 | 405,000 | 405,000 | 18 | 101.25 |
| 2004-09-24 | 414,000 | 415,000 | 408,000 | 415,000 | 26 | 103.75 |
| 2004-09-22 | 428,000 | 428,000 | 419,000 | 419,000 | 20 | 104.75 |
| 2004-09-21 | 440,000 | 440,000 | 429,000 | 429,000 | 13 | 107.25 |
| 2004-09-17 | 438,000 | 438,000 | 430,000 | 438,000 | 16 | 109.50 |
| 2004-09-16 | 430,000 | 435,000 | 425,000 | 435,000 | 13 | 108.75 |
| 2004-09-15 | 439,000 | 439,000 | 437,000 | 439,000 | 17 | 109.75 |
| 2004-09-14 | 445,000 | 445,000 | 439,000 | 440,000 | 21 | 110 |
| 2004-09-13 | 441,000 | 450,000 | 440,000 | 445,000 | 17 | 111.25 |
| 2004-09-10 | 436,000 | 446,000 | 436,000 | 440,000 | 12 | 110 |
| 2004-09-09 | 446,000 | 446,000 | 440,000 | 440,000 | 16 | 110 |
| 2004-09-08 | 445,000 | 445,000 | 444,000 | 445,000 | 9 | 111.25 |
| 2004-09-07 | 440,000 | 447,000 | 438,000 | 447,000 | 27 | 111.75 |
| 2004-09-06 | 449,000 | 449,000 | 433,000 | 440,000 | 26 | 110 |
| 2004-09-03 | 450,000 | 451,000 | 450,000 | 450,000 | 23 | 112.50 |
| 2004-09-02 | 451,000 | 451,000 | 449,000 | 449,000 | 13 | 112.25 |
| 2004-09-01 | 450,000 | 451,000 | 449,000 | 451,000 | 26 | 112.75 |
| 2004-08-31 | 451,000 | 451,000 | 448,000 | 451,000 | 20 | 112.75 |
| 2004-08-30 | 456,000 | 460,000 | 449,000 | 450,000 | 75 | 112.50 |
| 2004-08-27 | 450,000 | 451,000 | 450,000 | 451,000 | 30 | 112.75 |
| 2004-08-26 | 449,000 | 453,000 | 449,000 | 450,000 | 8 | 112.50 |
| 2004-08-25 | 450,000 | 451,000 | 448,000 | 449,000 | 28 | 112.25 |
| 2004-08-24 | 450,000 | 451,000 | 450,000 | 451,000 | 7 | 112.75 |
| 2004-08-23 | 451,000 | 451,000 | 449,000 | 449,000 | 13 | 112.25 |
| 2004-08-20 | 451,000 | 451,000 | 449,000 | 450,000 | 8 | 112.50 |
| 2004-08-19 | 448,000 | 451,000 | 448,000 | 451,000 | 9 | 112.75 |
| 2004-08-18 | 451,000 | 453,000 | 450,000 | 451,000 | 25 | 112.75 |
| 2004-08-17 | 449,000 | 451,000 | 445,000 | 446,000 | 4 | 111.50 |
| 2004-08-16 | 449,000 | 451,000 | 445,000 | 451,000 | 27 | 112.75 |
| 2004-08-13 | 450,000 | 451,000 | 450,000 | 450,000 | 20 | 112.50 |
| 2004-08-12 | 457,000 | 457,000 | 449,000 | 449,000 | 24 | 112.25 |
| 2004-08-11 | 452,000 | 460,000 | 450,000 | 455,000 | 24 | 113.75 |
| 2004-08-10 | 451,000 | 451,000 | 450,000 | 451,000 | 4 | 112.75 |
| 2004-08-09 | 450,000 | 455,000 | 450,000 | 450,000 | 10 | 112.50 |
| 2004-08-06 | 459,000 | 459,000 | 450,000 | 452,000 | 13 | 113 |
| 2004-08-05 | 458,000 | 461,000 | 458,000 | 461,000 | 8 | 115.25 |
| 2004-08-04 | 445,000 | 458,000 | 430,000 | 458,000 | 53 | 114.50 |
| 2004-08-03 | 450,000 | 450,000 | 438,000 | 445,000 | 22 | 111.25 |
| 2004-08-02 | 465,000 | 465,000 | 451,000 | 453,000 | 10 | 113.25 |
| 2004-07-30 | 451,000 | 466,000 | 451,000 | 464,000 | 19 | 116 |
| 2004-07-29 | 462,000 | 478,000 | 451,000 | 451,000 | 34 | 112.75 |
| 2004-07-28 | 452,000 | 460,000 | 450,000 | 460,000 | 10 | 115 |
| 2004-07-27 | 470,000 | 470,000 | 449,000 | 449,000 | 54 | 112.25 |
| 2004-07-26 | 480,000 | 480,000 | 469,000 | 477,000 | 36 | 119.25 |
| 2004-07-23 | 503,000 | 503,000 | 497,000 | 497,000 | 38 | 124.25 |
| 2004-07-22 | 512,000 | 512,000 | 505,000 | 505,000 | 28 | 126.25 |
| 2004-07-21 | 512,000 | 513,000 | 511,000 | 511,000 | 14 | 127.75 |
| 2004-07-20 | 516,000 | 516,000 | 511,000 | 513,000 | 26 | 128.25 |
| 2004-07-16 | 517,000 | 518,000 | 515,000 | 515,000 | 60 | 128.75 |
| 2004-07-15 | 524,000 | 525,000 | 515,000 | 516,000 | 46 | 129 |
| 2004-07-14 | 528,000 | 528,000 | 518,000 | 518,000 | 28 | 129.50 |
| 2004-07-13 | 520,000 | 525,000 | 518,000 | 525,000 | 36 | 131.25 |
| 2004-07-12 | 524,000 | 525,000 | 522,000 | 522,000 | 6 | 130.50 |
| 2004-07-09 | 520,000 | 523,000 | 516,000 | 523,000 | 38 | 130.75 |
| 2004-07-08 | 528,000 | 528,000 | 515,000 | 515,000 | 96 | 128.75 |
| 2004-07-07 | 530,000 | 530,000 | 521,000 | 527,000 | 33 | 131.75 |
| 2004-07-06 | 559,000 | 569,000 | 530,000 | 530,000 | 96 | 132.50 |
| 2004-07-05 | 522,000 | 550,000 | 522,000 | 549,000 | 123 | 137.25 |
| 2004-07-02 | 517,000 | 523,000 | 512,000 | 523,000 | 58 | 130.75 |
| 2004-07-01 | 522,000 | 525,000 | 513,000 | 517,000 | 32 | 129.25 |
| 2004-06-30 | 515,000 | 522,000 | 515,000 | 522,000 | 54 | 130.50 |
| 2004-06-29 | 519,000 | 525,000 | 519,000 | 523,000 | 34 | 130.75 |
| 2004-06-28 | 524,000 | 524,000 | 516,000 | 522,000 | 44 | 130.50 |
| 2004-06-25 | 521,000 | 530,000 | 520,000 | 524,000 | 20 | 131 |
| 2004-06-24 | 525,000 | 526,000 | 521,000 | 521,000 | 12 | 130.25 |
| 2004-06-23 | 535,000 | 537,000 | 525,000 | 526,000 | 21 | 131.50 |
| 2004-06-22 | 538,000 | 539,000 | 534,000 | 535,000 | 22 | 133.75 |
| 2004-06-21 | 529,000 | 539,000 | 529,000 | 530,000 | 32 | 132.50 |
| 2004-06-18 | 549,000 | 549,000 | 528,000 | 528,000 | 139 | 132 |
| 2004-06-17 | 533,000 | 547,000 | 533,000 | 546,000 | 87 | 136.50 |
| 2004-06-16 | 523,000 | 532,000 | 523,000 | 530,000 | 34 | 132.50 |
| 2004-06-15 | 510,000 | 515,000 | 510,000 | 515,000 | 15 | 128.75 |
| 2004-06-14 | 510,000 | 514,000 | 504,000 | 506,000 | 29 | 126.50 |
| 2004-06-11 | 502,000 | 505,000 | 502,000 | 504,000 | 27 | 126 |
| 2004-06-10 | 505,000 | 505,000 | 500,000 | 502,000 | 35 | 125.50 |
| 2004-06-09 | 513,000 | 513,000 | 507,000 | 507,000 | 31 | 126.75 |
| 2004-06-08 | 513,000 | 515,000 | 508,000 | 513,000 | 15 | 128.25 |
| 2004-06-07 | 510,000 | 515,000 | 510,000 | 511,000 | 21 | 127.75 |
| 2004-06-04 | 508,000 | 508,000 | 504,000 | 506,000 | 6 | 126.50 |
| 2004-06-03 | 510,000 | 514,000 | 504,000 | 504,000 | 18 | 126 |
| 2004-06-02 | 511,000 | 515,000 | 510,000 | 513,000 | 17 | 128.25 |
| 2004-06-01 | 510,000 | 514,000 | 508,000 | 514,000 | 25 | 128.50 |
| 2004-05-31 | 511,000 | 514,000 | 509,000 | 511,000 | 15 | 127.75 |
| 2004-05-28 | 513,000 | 518,000 | 502,000 | 505,000 | 18 | 126.25 |
| 2004-05-27 | 520,000 | 522,000 | 513,000 | 513,000 | 32 | 128.25 |
| 2004-05-26 | 520,000 | 530,000 | 520,000 | 521,000 | 7 | 130.25 |
| 2004-05-25 | 532,000 | 532,000 | 510,000 | 520,000 | 18 | 130 |
| 2004-05-24 | 538,000 | 542,000 | 521,000 | 542,000 | 24 | 135.50 |
| 2004-05-21 | 550,000 | 550,000 | 529,000 | 537,000 | 19 | 134.25 |
| 2004-05-20 | 606,000 | 606,000 | 530,000 | 549,000 | 73 | 137.25 |
| 2004-05-19 | 560,000 | 600,000 | 560,000 | 600,000 | 20 | 150 |
| 2004-05-18 | 500,000 | 550,000 | 495,000 | 550,000 | 33 | 137.50 |
| 2004-05-17 | 570,000 | 570,000 | 505,000 | 505,000 | 74 | 126.25 |
| 2004-05-14 | 570,000 | 590,000 | 565,000 | 579,000 | 71 | 144.75 |
| 2004-05-13 | 600,000 | 600,000 | 575,000 | 590,000 | 91 | 147.50 |
| 2004-05-12 | 605,000 | 650,000 | 605,000 | 650,000 | 105 | 162.50 |
| 2004-05-11 | 590,000 | 650,000 | 590,000 | 615,000 | 49 | 153.75 |
| 2004-05-10 | 679,000 | 679,000 | 600,000 | 600,000 | 63 | 150 |
| 2004-05-07 | 710,000 | 720,000 | 692,000 | 696,000 | 208 | 174 |
| 2004-05-06 | 683,000 | 729,000 | 680,000 | 705,000 | 391 | 176.25 |
| 2004-04-30 | 610,000 | 680,000 | 610,000 | 653,000 | 142 | 163.25 |
| 2004-04-28 | 610,000 | 616,000 | 610,000 | 610,000 | 35 | 152.50 |
| 2004-04-27 | 610,000 | 610,000 | 600,000 | 608,000 | 25 | 152 |
| 2004-04-26 | 603,000 | 610,000 | 600,000 | 605,000 | 31 | 151.25 |
| 2004-04-23 | 605,000 | 615,000 | 600,000 | 603,000 | 36 | 150.75 |
| 2004-04-22 | 606,000 | 610,000 | 606,000 | 610,000 | 32 | 152.50 |
| 2004-04-21 | 611,000 | 618,000 | 605,000 | 606,000 | 15 | 151.50 |
| 2004-04-20 | 621,000 | 624,000 | 610,000 | 618,000 | 28 | 154.50 |
| 2004-04-19 | 621,000 | 621,000 | 600,000 | 619,000 | 46 | 154.75 |
| 2004-04-16 | 628,000 | 628,000 | 615,000 | 623,000 | 24 | 155.75 |
| 2004-04-15 | 629,000 | 630,000 | 605,000 | 630,000 | 104 | 157.50 |
| 2004-04-14 | 635,000 | 635,000 | 615,000 | 626,000 | 85 | 156.50 |
| 2004-04-13 | 630,000 | 662,000 | 625,000 | 640,000 | 379 | 160 |
| 2004-04-12 | 601,000 | 621,000 | 596,000 | 610,000 | 86 | 152.50 |
| 2004-04-09 | 615,000 | 620,000 | 595,000 | 595,000 | 26 | 148.75 |
| 2004-04-08 | 600,000 | 630,000 | 599,000 | 630,000 | 194 | 157.50 |
| 2004-04-07 | 569,000 | 650,000 | 565,000 | 640,000 | 465 | 160 |
| 2004-04-06 | 550,000 | 560,000 | 545,000 | 560,000 | 63 | 140 |
| 2004-04-05 | 560,000 | 560,000 | 541,000 | 548,000 | 36 | 137 |
| 2004-04-02 | 546,000 | 550,000 | 536,000 | 540,000 | 28 | 135 |
| 2004-04-01 | 519,000 | 529,000 | 518,000 | 526,000 | 73 | 131.50 |
| 2004-03-31 | 544,000 | 544,000 | 529,000 | 529,000 | 12 | 132.25 |
| 2004-03-30 | 549,000 | 562,000 | 528,000 | 528,000 | 22 | 132 |
| 2004-03-29 | 548,000 | 550,000 | 520,000 | 546,000 | 27 | 136.50 |
| 2004-03-26 | 550,000 | 555,000 | 520,000 | 538,000 | 13 | 134.50 |
| 2004-03-25 | 569,000 | 569,000 | 550,000 | 558,000 | 34 | 139.50 |
| 2004-03-24 | 546,000 | 569,000 | 546,000 | 562,000 | 46 | 140.50 |
| 2004-03-23 | 549,000 | 551,000 | 531,000 | 545,000 | 54 | 136.25 |
| 2004-03-22 | 553,000 | 572,000 | 550,000 | 551,000 | 80 | 137.75 |
| 2004-03-19 | 529,000 | 548,000 | 515,000 | 543,000 | 97 | 135.75 |
| 2004-03-18 | 520,000 | 527,000 | 510,000 | 520,000 | 63 | 130 |
| 2004-03-17 | 495,000 | 514,000 | 494,000 | 510,000 | 37 | 127.50 |
| 2004-03-16 | 488,000 | 489,000 | 485,000 | 488,000 | 16 | 122 |
| 2004-03-15 | 495,000 | 495,000 | 488,000 | 490,000 | 25 | 122.50 |
| 2004-03-12 | 495,000 | 496,000 | 489,000 | 496,000 | 12 | 124 |
| 2004-03-11 | 500,000 | 510,000 | 487,000 | 500,000 | 42 | 125 |
| 2004-03-10 | 480,000 | 495,000 | 475,000 | 495,000 | 28 | 123.75 |
| 2004-03-09 | 480,000 | 483,000 | 479,000 | 483,000 | 14 | 120.75 |
| 2004-03-08 | 469,000 | 479,000 | 469,000 | 479,000 | 37 | 119.75 |
| 2004-03-05 | 468,000 | 469,000 | 466,000 | 466,000 | 19 | 116.50 |
| 2004-03-04 | 463,000 | 468,000 | 462,000 | 468,000 | 15 | 117 |
| 2004-03-03 | 461,000 | 464,000 | 461,000 | 461,000 | 13 | 115.25 |
| 2004-03-02 | 468,000 | 468,000 | 460,000 | 460,000 | 12 | 115 |
| 2004-03-01 | 465,000 | 470,000 | 465,000 | 466,000 | 12 | 116.50 |
| 2004-02-27 | 465,000 | 467,000 | 463,000 | 463,000 | 19 | 115.75 |
| 2004-02-26 | 460,000 | 463,000 | 460,000 | 463,000 | 8 | 115.75 |
| 2004-02-25 | 466,000 | 468,000 | 461,000 | 461,000 | 20 | 115.25 |
| 2004-02-24 | 473,000 | 473,000 | 468,000 | 468,000 | 13 | 117 |
| 2004-02-23 | 463,000 | 474,000 | 463,000 | 470,000 | 30 | 117.50 |
| 2004-02-20 | 455,000 | 463,000 | 454,000 | 460,000 | 28 | 115 |
| 2004-02-19 | 455,000 | 459,000 | 455,000 | 455,000 | 6 | 113.75 |
| 2004-02-18 | 460,000 | 460,000 | 450,000 | 455,000 | 8 | 113.75 |
| 2004-02-17 | 460,000 | 460,000 | 455,000 | 455,000 | 14 | 113.75 |
| 2004-02-16 | 460,000 | 470,000 | 460,000 | 461,000 | 14 | 115.25 |
| 2004-02-13 | 459,000 | 459,000 | 442,000 | 455,000 | 23 | 113.75 |
| 2004-02-12 | 490,000 | 490,000 | 471,000 | 471,000 | 42 | 117.75 |
| 2004-02-10 | 457,000 | 507,000 | 457,000 | 490,000 | 107 | 122.50 |
| 2004-02-09 | 430,000 | 459,000 | 430,000 | 457,000 | 33 | 114.25 |
| 2004-02-06 | 425,000 | 434,000 | 420,000 | 425,000 | 22 | 106.25 |
| 2004-02-05 | 425,000 | 425,000 | 420,000 | 425,000 | 10 | 106.25 |
| 2004-02-04 | 425,000 | 425,000 | 413,000 | 425,000 | 18 | 106.25 |
| 2004-02-03 | 433,000 | 433,000 | 425,000 | 425,000 | 19 | 106.25 |
| 2004-02-02 | 415,000 | 440,000 | 415,000 | 440,000 | 31 | 110 |
| 2004-01-30 | 450,000 | 453,000 | 438,000 | 440,000 | 26 | 110 |
| 2004-01-29 | 457,000 | 457,000 | 446,000 | 446,000 | 19 | 111.50 |
| 2004-01-28 | 456,000 | 457,000 | 455,000 | 457,000 | 20 | 114.25 |
| 2004-01-27 | 455,000 | 459,000 | 455,000 | 456,000 | 29 | 114 |
| 2004-01-26 | 450,000 | 457,000 | 450,000 | 455,000 | 28 | 113.75 |
| 2004-01-23 | 469,000 | 470,000 | 460,000 | 460,000 | 15 | 115 |
| 2004-01-22 | 477,000 | 477,000 | 473,000 | 476,000 | 25 | 119 |
| 2004-01-21 | 473,000 | 476,000 | 473,000 | 473,000 | 24 | 118.25 |
| 2004-01-20 | 474,000 | 479,000 | 473,000 | 473,000 | 57 | 118.25 |
| 2004-01-19 | 463,000 | 473,000 | 462,000 | 473,000 | 15 | 118.25 |
| 2004-01-16 | 453,000 | 453,000 | 451,000 | 451,000 | 5 | 112.75 |
| 2004-01-15 | 464,000 | 465,000 | 455,000 | 455,000 | 16 | 113.75 |
| 2004-01-14 | 479,000 | 479,000 | 465,000 | 465,000 | 31 | 116.25 |
| 2004-01-13 | 466,000 | 477,000 | 466,000 | 477,000 | 30 | 119.25 |
| 2004-01-09 | 440,000 | 460,000 | 440,000 | 460,000 | 38 | 115 |
| 2004-01-08 | 439,000 | 440,000 | 430,000 | 432,000 | 6 | 108 |
| 2004-01-07 | 447,000 | 447,000 | 432,000 | 440,000 | 9 | 110 |
| 2004-01-06 | 449,000 | 451,000 | 447,000 | 447,000 | 18 | 111.75 |
| 2004-01-05 | 446,000 | 449,000 | 445,000 | 447,000 | 10 | 111.75 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
