2788 アップルインターナショナル(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 | 182,000 | 183,000 | 179,000 | 182,000 | 507 | 1,820 |
| 2004-12-29 | 183,000 | 187,000 | 179,000 | 182,000 | 1,410 | 1,820 |
| 2004-12-28 | 168,000 | 183,000 | 167,000 | 178,000 | 1,993 | 1,780 |
| 2004-12-27 | 175,000 | 177,000 | 168,000 | 168,000 | 1,731 | 1,680 |
| 2004-12-24 | 180,000 | 184,000 | 174,000 | 175,000 | 2,192 | 1,750 |
| 2004-12-22 | 189,000 | 189,000 | 180,000 | 182,000 | 1,333 | 1,820 |
| 2004-12-21 | 195,000 | 196,000 | 186,000 | 188,000 | 2,042 | 1,880 |
| 2004-12-20 | 181,000 | 195,000 | 181,000 | 195,000 | 2,780 | 1,950 |
| 2004-12-17 | 173,000 | 182,000 | 172,000 | 176,000 | 1,722 | 1,760 |
| 2004-12-16 | 167,000 | 174,000 | 162,000 | 174,000 | 1,729 | 1,740 |
| 2004-12-15 | 174,000 | 177,000 | 169,000 | 169,000 | 1,087 | 1,690 |
| 2004-12-14 | 174,000 | 186,000 | 167,000 | 177,000 | 2,691 | 1,770 |
| 2004-12-13 | 185,000 | 185,000 | 174,000 | 178,000 | 1,421 | 1,780 |
| 2004-12-10 | 194,000 | 196,000 | 187,000 | 188,000 | 1,013 | 1,880 |
| 2004-12-09 | 204,000 | 206,000 | 192,000 | 194,000 | 1,082 | 1,940 |
| 2004-12-08 | 200,000 | 204,000 | 197,000 | 202,000 | 879 | 2,020 |
| 2004-12-07 | 210,000 | 211,000 | 205,000 | 206,000 | 603 | 2,060 |
| 2004-12-06 | 216,000 | 216,000 | 210,000 | 211,000 | 504 | 2,110 |
| 2004-12-03 | 211,000 | 216,000 | 211,000 | 216,000 | 679 | 2,160 |
| 2004-12-02 | 220,000 | 222,000 | 213,000 | 214,000 | 996 | 2,140 |
| 2004-12-01 | 227,000 | 227,000 | 217,000 | 218,000 | 745 | 2,180 |
| 2004-11-30 | 218,000 | 231,000 | 218,000 | 224,000 | 1,043 | 2,240 |
| 2004-11-29 | 216,000 | 220,000 | 215,000 | 220,000 | 436 | 2,200 |
| 2004-11-26 | 220,000 | 220,000 | 215,000 | 218,000 | 566 | 2,180 |
| 2004-11-25 | 219,000 | 221,000 | 216,000 | 216,000 | 533 | 2,160 |
| 2004-11-24 | 221,000 | 223,000 | 217,000 | 217,000 | 674 | 2,170 |
| 2004-11-22 | 212,000 | 221,000 | 203,000 | 221,000 | 1,062 | 2,210 |
| 2004-11-19 | 213,000 | 221,000 | 212,000 | 214,000 | 1,357 | 2,140 |
| 2004-11-18 | 236,000 | 241,000 | 213,000 | 217,000 | 4,664 | 2,170 |
| 2004-11-17 | 222,000 | 236,000 | 218,000 | 228,000 | 11,459 | 2,280 |
| 2004-11-16 | 258,000 | 258,000 | 258,000 | 258,000 | 291 | 2,580 |
| 2004-11-15 | 282,000 | 299,000 | 278,000 | 298,000 | 2,159 | 2,980 |
| 2004-11-12 | 269,000 | 290,000 | 262,000 | 270,000 | 3,951 | 2,700 |
| 2004-11-11 | 262,000 | 281,000 | 250,000 | 258,000 | 2,427 | 2,580 |
| 2004-11-10 | 232,000 | 259,000 | 232,000 | 259,000 | 1,698 | 2,590 |
| 2004-11-09 | 235,000 | 235,000 | 223,000 | 228,000 | 667 | 2,280 |
| 2004-11-08 | 246,000 | 246,000 | 235,000 | 236,000 | 310 | 2,360 |
| 2004-11-05 | 260,000 | 260,000 | 242,000 | 252,000 | 741 | 2,520 |
| 2004-11-04 | 264,000 | 265,000 | 253,000 | 255,000 | 1,586 | 2,550 |
| 2004-11-02 | 212,000 | 254,000 | 207,000 | 248,000 | 2,117 | 2,480 |
| 2004-11-01 | 228,000 | 230,000 | 210,000 | 216,000 | 1,620 | 2,160 |
| 2004-10-29 | 255,000 | 255,000 | 240,000 | 244,000 | 1,009 | 2,440 |
| 2004-10-28 | 260,000 | 265,000 | 255,000 | 259,000 | 749 | 2,590 |
| 2004-10-27 | 266,000 | 273,000 | 254,000 | 254,000 | 1,238 | 2,540 |
| 2004-10-26 | 272,000 | 275,000 | 256,000 | 258,000 | 1,096 | 2,580 |
| 2004-10-25 | 279,000 | 287,000 | 275,000 | 280,000 | 445 | 2,800 |
| 2004-10-22 | 293,000 | 297,000 | 284,000 | 293,000 | 670 | 2,930 |
| 2004-10-21 | 308,000 | 308,000 | 293,000 | 295,000 | 954 | 2,950 |
| 2004-10-20 | 317,000 | 317,000 | 306,000 | 310,000 | 474 | 3,100 |
| 2004-10-19 | 318,000 | 320,000 | 317,000 | 320,000 | 487 | 3,200 |
| 2004-10-18 | 327,000 | 328,000 | 317,000 | 320,000 | 827 | 3,200 |
| 2004-10-15 | 305,000 | 322,000 | 303,000 | 319,000 | 887 | 3,190 |
| 2004-10-14 | 315,000 | 317,000 | 309,000 | 315,000 | 846 | 3,150 |
| 2004-10-13 | 320,000 | 327,000 | 319,000 | 320,000 | 660 | 3,200 |
| 2004-10-12 | 324,000 | 327,000 | 318,000 | 325,000 | 700 | 3,250 |
| 2004-10-08 | 328,000 | 336,000 | 326,000 | 327,000 | 1,150 | 3,270 |
| 2004-10-07 | 333,000 | 346,000 | 330,000 | 336,000 | 2,562 | 3,360 |
| 2004-10-06 | 316,000 | 333,000 | 306,000 | 325,000 | 1,312 | 3,250 |
| 2004-10-05 | 324,000 | 326,000 | 312,000 | 315,000 | 924 | 3,150 |
| 2004-10-04 | 323,000 | 327,000 | 313,000 | 320,000 | 2,010 | 3,200 |
| 2004-10-01 | 321,000 | 328,000 | 301,000 | 308,000 | 2,122 | 3,080 |
| 2004-09-30 | 301,000 | 329,000 | 298,000 | 326,000 | 2,858 | 3,260 |
| 2004-09-29 | 327,000 | 330,000 | 290,000 | 293,000 | 1,451 | 2,930 |
| 2004-09-28 | 325,000 | 333,000 | 317,000 | 317,000 | 961 | 3,170 |
| 2004-09-27 | 376,000 | 377,000 | 343,000 | 343,000 | 1,252 | 3,430 |
| 2004-09-24 | 347,000 | 377,000 | 337,000 | 375,000 | 2,528 | 3,750 |
| 2004-09-22 | 315,000 | 352,000 | 314,000 | 352,000 | 2,079 | 3,520 |
| 2004-09-21 | 340,000 | 342,000 | 315,000 | 318,000 | 1,908 | 3,180 |
| 2004-09-17 | 365,000 | 366,000 | 351,000 | 353,000 | 713 | 3,530 |
| 2004-09-16 | 362,000 | 381,000 | 353,000 | 365,000 | 1,518 | 3,650 |
| 2004-09-15 | 386,000 | 390,000 | 370,000 | 372,000 | 1,970 | 3,720 |
| 2004-09-14 | 407,000 | 408,000 | 398,000 | 401,000 | 1,184 | 4,010 |
| 2004-09-13 | 427,000 | 427,000 | 407,000 | 412,000 | 1,463 | 4,120 |
| 2004-09-10 | 427,000 | 429,000 | 421,000 | 426,000 | 669 | 4,260 |
| 2004-09-09 | 441,000 | 441,000 | 430,000 | 432,000 | 646 | 4,320 |
| 2004-09-08 | 445,000 | 452,000 | 436,000 | 442,000 | 772 | 4,420 |
| 2004-09-07 | 456,000 | 458,000 | 441,000 | 443,000 | 838 | 4,430 |
| 2004-09-06 | 480,000 | 488,000 | 457,000 | 461,000 | 1,657 | 4,610 |
| 2004-09-03 | 455,000 | 487,000 | 452,000 | 480,000 | 4,831 | 4,800 |
| 2004-09-02 | 451,000 | 455,000 | 437,000 | 446,000 | 1,194 | 4,460 |
| 2004-09-01 | 431,000 | 444,000 | 427,000 | 444,000 | 1,090 | 4,440 |
| 2004-08-31 | 434,000 | 435,000 | 427,000 | 431,000 | 720 | 4,310 |
| 2004-08-30 | 447,000 | 450,000 | 433,000 | 436,000 | 772 | 4,360 |
| 2004-08-27 | 432,000 | 447,000 | 430,000 | 442,000 | 575 | 4,420 |
| 2004-08-26 | 442,000 | 445,000 | 433,000 | 433,000 | 537 | 4,330 |
| 2004-08-25 | 440,000 | 441,000 | 426,000 | 434,000 | 574 | 4,340 |
| 2004-08-24 | 445,000 | 450,000 | 436,000 | 447,000 | 277 | 4,470 |
| 2004-08-23 | 452,000 | 467,000 | 445,000 | 447,000 | 722 | 4,470 |
| 2004-08-20 | 430,000 | 447,000 | 426,000 | 442,000 | 632 | 4,420 |
| 2004-08-19 | 430,000 | 441,000 | 422,000 | 425,000 | 385 | 4,250 |
| 2004-08-18 | 430,000 | 435,000 | 415,000 | 428,000 | 606 | 4,280 |
| 2004-08-17 | 458,000 | 462,000 | 420,000 | 435,000 | 959 | 4,350 |
| 2004-08-16 | 480,000 | 483,000 | 448,000 | 450,000 | 951 | 4,500 |
| 2004-08-13 | 448,000 | 489,000 | 446,000 | 480,000 | 1,844 | 4,800 |
| 2004-08-12 | 446,000 | 451,000 | 435,000 | 443,000 | 1,132 | 4,430 |
| 2004-08-11 | 482,000 | 486,000 | 436,000 | 451,000 | 1,365 | 4,510 |
| 2004-08-10 | 444,000 | 483,000 | 444,000 | 468,000 | 2,688 | 4,680 |
| 2004-08-09 | 449,000 | 449,000 | 449,000 | 449,000 | 186 | 4,490 |
| 2004-08-06 | 476,000 | 510,000 | 473,000 | 499,000 | 444 | 4,990 |
| 2004-08-05 | 507,000 | 527,000 | 480,000 | 501,000 | 705 | 5,010 |
| 2004-08-04 | 472,000 | 510,000 | 447,000 | 507,000 | 1,622 | 5,070 |
| 2004-08-03 | 530,000 | 540,000 | 494,000 | 497,000 | 861 | 4,970 |
| 2004-08-02 | 549,000 | 551,000 | 539,000 | 540,000 | 352 | 5,400 |
| 2004-07-30 | 535,000 | 560,000 | 532,000 | 547,000 | 409 | 5,470 |
| 2004-07-29 | 560,000 | 561,000 | 527,000 | 527,000 | 781 | 5,270 |
| 2004-07-28 | 598,000 | 598,000 | 551,000 | 559,000 | 647 | 5,590 |
| 2004-07-27 | 580,000 | 586,000 | 525,000 | 570,000 | 978 | 5,700 |
| 2004-07-26 | 610,000 | 618,000 | 592,000 | 592,000 | 866 | 5,920 |
| 2004-07-23 | 642,000 | 642,000 | 619,000 | 629,000 | 534 | 6,290 |
| 2004-07-22 | 639,000 | 658,000 | 610,000 | 636,000 | 1,413 | 6,360 |
| 2004-07-21 | 652,000 | 666,000 | 629,000 | 629,000 | 2,207 | 6,290 |
| 2004-07-20 | 586,000 | 652,000 | 577,000 | 652,000 | 3,542 | 6,520 |
| 2004-07-16 | 552,000 | 578,000 | 525,000 | 552,000 | 1,231 | 5,520 |
| 2004-07-15 | 605,000 | 613,000 | 560,000 | 572,000 | 855 | 5,720 |
| 2004-07-14 | 628,000 | 630,000 | 607,000 | 610,000 | 629 | 6,100 |
| 2004-07-13 | 638,000 | 640,000 | 630,000 | 635,000 | 452 | 6,350 |
| 2004-07-12 | 646,000 | 646,000 | 634,000 | 641,000 | 528 | 6,410 |
| 2004-07-09 | 630,000 | 647,000 | 630,000 | 636,000 | 546 | 6,360 |
| 2004-07-08 | 667,000 | 673,000 | 628,000 | 650,000 | 1,139 | 6,500 |
| 2004-07-07 | 617,000 | 675,000 | 601,000 | 654,000 | 1,817 | 6,540 |
| 2004-07-06 | 647,000 | 647,000 | 590,000 | 620,000 | 981 | 6,200 |
| 2004-07-05 | 666,000 | 667,000 | 644,000 | 648,000 | 1,356 | 6,480 |
| 2004-07-02 | 673,000 | 689,000 | 672,000 | 682,000 | 1,192 | 6,820 |
| 2004-07-01 | 675,000 | 697,000 | 654,000 | 693,000 | 2,422 | 6,930 |
| 2004-06-30 | 661,000 | 674,000 | 653,000 | 655,000 | 1,393 | 6,550 |
| 2004-06-29 | 674,000 | 679,000 | 661,000 | 663,000 | 1,131 | 6,630 |
| 2004-06-28 | 670,000 | 684,000 | 660,000 | 679,000 | 795 | 6,790 |
| 2004-06-25 | 690,000 | 690,000 | 675,000 | 679,000 | 632 | 6,790 |
| 2004-06-24 | 690,000 | 700,000 | 678,000 | 690,000 | 802 | 6,900 |
| 2004-06-23 | 720,000 | 720,000 | 684,000 | 694,000 | 2,018 | 6,940 |
| 2004-06-22 | 695,000 | 731,000 | 691,000 | 718,000 | 8,197 | 7,180 |
| 2004-06-21 | 659,000 | 690,000 | 652,000 | 676,000 | 1,980 | 6,760 |
| 2004-06-18 | 685,000 | 695,000 | 662,000 | 673,000 | 2,289 | 6,730 |
| 2004-06-17 | 649,000 | 706,000 | 643,000 | 685,000 | 6,229 | 6,850 |
| 2004-06-16 | 607,000 | 637,000 | 607,000 | 627,000 | 965 | 6,270 |
| 2004-06-15 | 615,000 | 622,000 | 602,000 | 609,000 | 780 | 6,090 |
| 2004-06-14 | 638,000 | 639,000 | 625,000 | 625,000 | 542 | 6,250 |
| 2004-06-11 | 641,000 | 641,000 | 630,000 | 634,000 | 453 | 6,340 |
| 2004-06-10 | 600,000 | 642,000 | 594,000 | 634,000 | 954 | 6,340 |
| 2004-06-09 | 642,000 | 645,000 | 611,000 | 620,000 | 794 | 6,200 |
| 2004-06-08 | 638,000 | 652,000 | 635,000 | 638,000 | 623 | 6,380 |
| 2004-06-07 | 645,000 | 649,000 | 634,000 | 637,000 | 773 | 6,370 |
| 2004-06-04 | 647,000 | 657,000 | 643,000 | 645,000 | 560 | 6,450 |
| 2004-06-03 | 642,000 | 678,000 | 642,000 | 650,000 | 1,463 | 6,500 |
| 2004-06-02 | 647,000 | 652,000 | 637,000 | 645,000 | 3,076 | 6,450 |
| 2004-06-01 | 670,000 | 686,000 | 663,000 | 667,000 | 1,315 | 6,670 |
| 2004-05-31 | 690,000 | 692,000 | 660,000 | 675,000 | 711 | 6,750 |
| 2004-05-28 | 712,000 | 735,000 | 690,000 | 698,000 | 855 | 6,980 |
| 2004-05-27 | 716,000 | 766,000 | 683,000 | 693,000 | 2,088 | 6,930 |
| 2004-05-26 | 665,000 | 739,000 | 651,000 | 720,000 | 2,762 | 7,200 |
| 2004-05-25 | 665,000 | 668,000 | 629,000 | 639,000 | 1,108 | 6,390 |
| 2004-05-24 | 695,000 | 695,000 | 649,000 | 672,000 | 1,128 | 6,720 |
| 2004-05-21 | 662,000 | 697,000 | 654,000 | 685,000 | 884 | 6,850 |
| 2004-05-20 | 600,000 | 680,000 | 582,000 | 635,000 | 1,123 | 6,350 |
| 2004-05-19 | 565,000 | 620,000 | 550,000 | 589,000 | 918 | 5,890 |
| 2004-05-18 | 478,000 | 600,000 | 460,000 | 520,000 | 1,738 | 5,200 |
| 2004-05-17 | 553,000 | 575,000 | 553,000 | 553,000 | 508 | 5,530 |
| 2004-05-14 | 701,000 | 715,000 | 644,000 | 653,000 | 604 | 6,530 |
| 2004-05-13 | 730,000 | 735,000 | 701,000 | 729,000 | 400 | 7,290 |
| 2004-05-12 | 698,000 | 735,000 | 680,000 | 725,000 | 594 | 7,250 |
| 2004-05-11 | 685,000 | 732,000 | 635,000 | 650,000 | 1,018 | 6,500 |
| 2004-05-10 | 823,000 | 848,000 | 722,000 | 735,000 | 761 | 7,350 |
| 2004-05-07 | 846,000 | 848,000 | 820,000 | 822,000 | 354 | 8,220 |
| 2004-05-06 | 825,000 | 857,000 | 823,000 | 836,000 | 750 | 8,360 |
| 2004-04-30 | 789,000 | 829,000 | 775,000 | 810,000 | 611 | 8,100 |
| 2004-04-28 | 738,000 | 829,000 | 724,000 | 803,000 | 1,047 | 8,030 |
| 2004-04-27 | 780,000 | 780,000 | 748,000 | 755,000 | 800 | 7,550 |
| 2004-04-26 | 810,000 | 813,000 | 782,000 | 782,000 | 523 | 7,820 |
| 2004-04-23 | 830,000 | 830,000 | 803,000 | 810,000 | 505 | 8,100 |
| 2004-04-22 | 828,000 | 844,000 | 813,000 | 826,000 | 407 | 8,260 |
| 2004-04-21 | 819,000 | 830,000 | 802,000 | 818,000 | 270 | 8,180 |
| 2004-04-20 | 840,000 | 845,000 | 801,000 | 819,000 | 603 | 8,190 |
| 2004-04-19 | 875,000 | 875,000 | 831,000 | 837,000 | 562 | 8,370 |
| 2004-04-16 | 875,000 | 891,000 | 858,000 | 875,000 | 741 | 8,750 |
| 2004-04-15 | 910,000 | 915,000 | 835,000 | 861,000 | 1,354 | 8,610 |
| 2004-04-14 | 847,000 | 916,000 | 830,000 | 902,000 | 3,263 | 9,020 |
| 2004-04-13 | 861,000 | 864,000 | 850,000 | 857,000 | 496 | 8,570 |
| 2004-04-12 | 830,000 | 858,000 | 826,000 | 847,000 | 672 | 8,470 |
| 2004-04-09 | 829,000 | 845,000 | 805,000 | 820,000 | 558 | 8,200 |
| 2004-04-08 | 827,000 | 865,000 | 826,000 | 849,000 | 923 | 8,490 |
| 2004-04-07 | 854,000 | 859,000 | 825,000 | 825,000 | 838 | 8,250 |
| 2004-04-06 | 920,000 | 920,000 | 858,000 | 872,000 | 1,135 | 8,720 |
| 2004-04-05 | 910,000 | 966,000 | 900,000 | 915,000 | 1,873 | 9,150 |
| 2004-04-02 | 795,000 | 888,000 | 788,000 | 886,000 | 2,287 | 8,860 |
| 2004-04-01 | 795,000 | 797,000 | 771,000 | 790,000 | 1,235 | 7,900 |
| 2004-03-31 | 795,000 | 795,000 | 749,000 | 771,000 | 1,178 | 7,710 |
| 2004-03-30 | 785,000 | 810,000 | 781,000 | 793,000 | 767 | 7,930 |
| 2004-03-26 | 775,000 | 822,000 | 743,000 | 765,000 | 2,332 | 7,650 |
| 2004-03-25 | 1,200,000 | 1,250,000 | 1,180,000 | 1,250,000 | 645 | 6,250 |
| 2004-03-24 | 1,180,000 | 1,210,000 | 1,180,000 | 1,180,000 | 564 | 5,900 |
| 2004-03-23 | 1,230,000 | 1,270,000 | 1,180,000 | 1,180,000 | 1,102 | 5,900 |
| 2004-03-22 | 1,160,000 | 1,260,000 | 1,150,000 | 1,240,000 | 1,616 | 6,200 |
| 2004-03-19 | 1,070,000 | 1,150,000 | 1,070,000 | 1,130,000 | 658 | 5,650 |
| 2004-03-18 | 1,100,000 | 1,110,000 | 1,060,000 | 1,100,000 | 455 | 5,500 |
| 2004-03-17 | 1,150,000 | 1,160,000 | 1,090,000 | 1,100,000 | 620 | 5,500 |
| 2004-03-16 | 1,080,000 | 1,210,000 | 1,080,000 | 1,130,000 | 1,564 | 5,650 |
| 2004-03-15 | 1,100,000 | 1,140,000 | 1,050,000 | 1,100,000 | 827 | 5,500 |
| 2004-03-12 | 1,180,000 | 1,230,000 | 1,080,000 | 1,110,000 | 2,032 | 5,550 |
| 2004-03-11 | 1,110,000 | 1,250,000 | 1,060,000 | 1,100,000 | 2,710 | 5,500 |
| 2004-03-10 | 1,000,000 | 1,050,000 | 990,000 | 1,050,000 | 2,200 | 5,250 |
| 2004-03-09 | 885,000 | 969,000 | 875,000 | 950,000 | 1,349 | 4,750 |
| 2004-03-08 | 863,000 | 890,000 | 857,000 | 889,000 | 549 | 4,445 |
| 2004-03-05 | 880,000 | 914,000 | 863,000 | 883,000 | 878 | 4,415 |
| 2004-03-04 | 894,000 | 919,000 | 860,000 | 877,000 | 1,352 | 4,385 |
| 2004-03-03 | 810,000 | 897,000 | 795,000 | 874,000 | 2,532 | 4,370 |
| 2004-03-02 | 764,000 | 808,000 | 754,000 | 797,000 | 1,375 | 3,985 |
| 2004-03-01 | 825,000 | 830,000 | 738,000 | 754,000 | 1,486 | 3,770 |
| 2004-02-27 | 805,000 | 830,000 | 756,000 | 810,000 | 1,286 | 4,050 |
| 2004-02-26 | 746,000 | 819,000 | 723,000 | 801,000 | 2,615 | 4,005 |
| 2004-02-25 | 645,000 | 726,000 | 645,000 | 726,000 | 2,056 | 3,630 |
| 2004-02-24 | 615,000 | 638,000 | 612,000 | 626,000 | 733 | 3,130 |
| 2004-02-23 | 580,000 | 650,000 | 580,000 | 635,000 | 932 | 3,175 |
| 2004-02-20 | 573,000 | 599,000 | 566,000 | 579,000 | 196 | 2,895 |
| 2004-02-19 | 590,000 | 596,000 | 580,000 | 580,000 | 128 | 2,900 |
| 2004-02-18 | 605,000 | 605,000 | 590,000 | 596,000 | 53 | 2,980 |
| 2004-02-17 | 595,000 | 614,000 | 584,000 | 595,000 | 134 | 2,975 |
| 2004-02-16 | 630,000 | 632,000 | 590,000 | 610,000 | 267 | 3,050 |
| 2004-02-13 | 644,000 | 650,000 | 615,000 | 650,000 | 370 | 3,250 |
| 2004-02-12 | 600,000 | 645,000 | 600,000 | 636,000 | 700 | 3,180 |
| 2004-02-10 | 585,000 | 603,000 | 585,000 | 600,000 | 157 | 3,000 |
| 2004-02-09 | 590,000 | 595,000 | 577,000 | 580,000 | 133 | 2,900 |
| 2004-02-06 | 585,000 | 595,000 | 580,000 | 590,000 | 133 | 2,950 |
| 2004-02-05 | 580,000 | 610,000 | 576,000 | 602,000 | 135 | 3,010 |
| 2004-02-04 | 595,000 | 600,000 | 582,000 | 583,000 | 134 | 2,915 |
| 2004-02-03 | 610,000 | 615,000 | 588,000 | 596,000 | 242 | 2,980 |
| 2004-02-02 | 626,000 | 646,000 | 620,000 | 627,000 | 185 | 3,135 |
| 2004-01-30 | 625,000 | 661,000 | 625,000 | 646,000 | 675 | 3,230 |
| 2004-01-29 | 588,000 | 615,000 | 585,000 | 615,000 | 254 | 3,075 |
| 2004-01-28 | 600,000 | 642,000 | 590,000 | 608,000 | 827 | 3,040 |
| 2004-01-27 | 590,000 | 598,000 | 579,000 | 580,000 | 112 | 2,900 |
| 2004-01-26 | 565,000 | 578,000 | 565,000 | 570,000 | 80 | 2,850 |
| 2004-01-23 | 586,000 | 593,000 | 576,000 | 590,000 | 194 | 2,950 |
| 2004-01-22 | 620,000 | 620,000 | 603,000 | 606,000 | 97 | 3,030 |
| 2004-01-21 | 619,000 | 627,000 | 600,000 | 610,000 | 385 | 3,050 |
| 2004-01-20 | 580,000 | 609,000 | 580,000 | 596,000 | 331 | 2,980 |
| 2004-01-19 | 577,000 | 577,000 | 541,000 | 555,000 | 254 | 2,775 |
| 2004-01-16 | 598,000 | 598,000 | 569,000 | 576,000 | 200 | 2,880 |
| 2004-01-15 | 600,000 | 604,000 | 590,000 | 590,000 | 201 | 2,950 |
| 2004-01-14 | 586,000 | 625,000 | 560,000 | 612,000 | 525 | 3,060 |
| 2004-01-13 | 630,000 | 635,000 | 571,000 | 587,000 | 451 | 2,935 |
| 2004-01-09 | 641,000 | 670,000 | 604,000 | 620,000 | 964 | 3,100 |
| 2004-01-08 | 671,000 | 693,000 | 620,000 | 631,000 | 1,086 | 3,155 |
| 2004-01-07 | 618,000 | 685,000 | 600,000 | 660,000 | 1,503 | 3,300 |
| 2004-01-06 | 558,000 | 620,000 | 551,000 | 608,000 | 1,867 | 3,040 |
| 2004-01-05 | 533,000 | 538,000 | 518,000 | 538,000 | 291 | 2,690 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-03-26]1株→2株 [2003-12-25]1株→2株
