2926 (株)篠崎屋 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 | 96,000 | 96,500 | 93,200 | 95,500 | 753 | 955 |
| 2004-12-29 | 96,700 | 101,000 | 96,600 | 97,000 | 1,162 | 970 |
| 2004-12-28 | 92,500 | 97,500 | 91,700 | 97,500 | 730 | 975 |
| 2004-12-27 | 98,500 | 98,800 | 95,000 | 95,500 | 971 | 955 |
| 2004-12-24 | 100,000 | 102,000 | 99,500 | 99,500 | 1,073 | 995 |
| 2004-12-22 | 102,000 | 102,000 | 99,800 | 99,800 | 1,761 | 998 |
| 2004-12-21 | 107,000 | 108,000 | 102,000 | 104,000 | 1,318 | 1,040 |
| 2004-12-20 | 107,000 | 111,000 | 107,000 | 109,000 | 666 | 1,090 |
| 2004-12-17 | 105,000 | 119,000 | 103,000 | 104,000 | 2,488 | 1,040 |
| 2004-12-16 | 104,000 | 104,000 | 99,000 | 101,000 | 773 | 1,010 |
| 2004-12-15 | 108,000 | 112,000 | 105,000 | 106,000 | 516 | 1,060 |
| 2004-12-14 | 112,000 | 112,000 | 106,000 | 108,000 | 642 | 1,080 |
| 2004-12-13 | 113,000 | 114,000 | 111,000 | 112,000 | 242 | 1,120 |
| 2004-12-10 | 117,000 | 118,000 | 113,000 | 115,000 | 342 | 1,150 |
| 2004-12-09 | 122,000 | 122,000 | 117,000 | 117,000 | 320 | 1,170 |
| 2004-12-08 | 120,000 | 121,000 | 117,000 | 121,000 | 299 | 1,210 |
| 2004-12-07 | 125,000 | 125,000 | 120,000 | 120,000 | 278 | 1,200 |
| 2004-12-06 | 121,000 | 127,000 | 118,000 | 123,000 | 792 | 1,230 |
| 2004-12-03 | 121,000 | 121,000 | 115,000 | 115,000 | 630 | 1,150 |
| 2004-12-02 | 123,000 | 126,000 | 121,000 | 121,000 | 507 | 1,210 |
| 2004-12-01 | 125,000 | 126,000 | 122,000 | 123,000 | 406 | 1,230 |
| 2004-11-30 | 125,000 | 127,000 | 124,000 | 127,000 | 297 | 1,270 |
| 2004-11-29 | 125,000 | 127,000 | 123,000 | 123,000 | 389 | 1,230 |
| 2004-11-26 | 127,000 | 130,000 | 123,000 | 125,000 | 840 | 1,250 |
| 2004-11-25 | 135,000 | 135,000 | 130,000 | 133,000 | 577 | 1,330 |
| 2004-11-24 | 136,000 | 138,000 | 134,000 | 135,000 | 1,147 | 1,350 |
| 2004-11-22 | 131,000 | 137,000 | 130,000 | 134,000 | 955 | 1,340 |
| 2004-11-19 | 134,000 | 146,000 | 134,000 | 136,000 | 2,040 | 1,360 |
| 2004-11-18 | 146,000 | 149,000 | 135,000 | 136,000 | 738 | 1,360 |
| 2004-11-17 | 143,000 | 154,000 | 143,000 | 154,000 | 700 | 1,540 |
| 2004-11-16 | 141,000 | 149,000 | 137,000 | 147,000 | 632 | 1,470 |
| 2004-11-15 | 137,000 | 143,000 | 137,000 | 139,000 | 336 | 1,390 |
| 2004-11-12 | 142,000 | 142,000 | 136,000 | 139,000 | 230 | 1,390 |
| 2004-11-11 | 136,000 | 145,000 | 136,000 | 141,000 | 696 | 1,410 |
| 2004-11-10 | 133,000 | 136,000 | 129,000 | 135,000 | 238 | 1,350 |
| 2004-11-09 | 129,000 | 132,000 | 128,000 | 131,000 | 119 | 1,310 |
| 2004-11-08 | 133,000 | 134,000 | 130,000 | 130,000 | 108 | 1,300 |
| 2004-11-05 | 136,000 | 136,000 | 132,000 | 133,000 | 184 | 1,330 |
| 2004-11-04 | 137,000 | 137,000 | 132,000 | 134,000 | 178 | 1,340 |
| 2004-11-02 | 132,000 | 137,000 | 131,000 | 135,000 | 169 | 1,350 |
| 2004-11-01 | 137,000 | 138,000 | 131,000 | 133,000 | 144 | 1,330 |
| 2004-10-29 | 137,000 | 140,000 | 135,000 | 136,000 | 264 | 1,360 |
| 2004-10-28 | 145,000 | 146,000 | 137,000 | 140,000 | 223 | 1,400 |
| 2004-10-27 | 156,000 | 160,000 | 142,000 | 143,000 | 1,005 | 1,430 |
| 2004-10-26 | 141,000 | 153,000 | 141,000 | 153,000 | 1,227 | 1,530 |
| 2004-10-25 | 131,000 | 134,000 | 130,000 | 133,000 | 193 | 1,330 |
| 2004-10-22 | 131,000 | 136,000 | 128,000 | 134,000 | 579 | 1,340 |
| 2004-10-21 | 139,000 | 139,000 | 126,000 | 128,000 | 403 | 1,280 |
| 2004-10-20 | 138,000 | 143,000 | 132,000 | 137,000 | 591 | 1,370 |
| 2004-10-19 | 155,000 | 162,000 | 146,000 | 146,000 | 1,884 | 1,460 |
| 2004-10-18 | 164,000 | 164,000 | 152,000 | 164,000 | 3,273 | 1,640 |
| 2004-10-15 | 125,000 | 144,000 | 121,000 | 144,000 | 922 | 1,440 |
| 2004-10-14 | 112,000 | 125,000 | 110,000 | 124,000 | 553 | 1,240 |
| 2004-10-13 | 115,000 | 115,000 | 111,000 | 111,000 | 91 | 1,110 |
| 2004-10-12 | 116,000 | 116,000 | 113,000 | 113,000 | 80 | 1,130 |
| 2004-10-08 | 118,000 | 118,000 | 114,000 | 115,000 | 140 | 1,150 |
| 2004-10-07 | 119,000 | 120,000 | 117,000 | 118,000 | 101 | 1,180 |
| 2004-10-06 | 119,000 | 120,000 | 116,000 | 117,000 | 74 | 1,170 |
| 2004-10-05 | 123,000 | 123,000 | 116,000 | 119,000 | 261 | 1,190 |
| 2004-10-04 | 122,000 | 124,000 | 119,000 | 121,000 | 365 | 1,210 |
| 2004-10-01 | 119,000 | 124,000 | 119,000 | 120,000 | 324 | 1,200 |
| 2004-09-30 | 110,000 | 119,000 | 110,000 | 116,000 | 318 | 1,160 |
| 2004-09-29 | 117,000 | 117,000 | 110,000 | 110,000 | 192 | 1,100 |
| 2004-09-28 | 118,000 | 121,000 | 109,000 | 114,000 | 225 | 1,140 |
| 2004-09-27 | 129,000 | 129,000 | 118,000 | 119,000 | 1,357 | 1,190 |
| 2004-09-24 | 520,000 | 550,000 | 520,000 | 544,000 | 225 | 1,088 |
| 2004-09-22 | 570,000 | 572,000 | 556,000 | 560,000 | 195 | 1,120 |
| 2004-09-21 | 575,000 | 590,000 | 571,000 | 577,000 | 231 | 1,154 |
| 2004-09-17 | 589,000 | 589,000 | 565,000 | 573,000 | 185 | 1,146 |
| 2004-09-16 | 600,000 | 600,000 | 563,000 | 589,000 | 188 | 1,178 |
| 2004-09-15 | 635,000 | 635,000 | 615,000 | 619,000 | 99 | 1,238 |
| 2004-09-14 | 650,000 | 651,000 | 615,000 | 630,000 | 269 | 1,260 |
| 2004-09-13 | 664,000 | 665,000 | 655,000 | 657,000 | 95 | 1,314 |
| 2004-09-10 | 673,000 | 673,000 | 661,000 | 665,000 | 62 | 1,330 |
| 2004-09-09 | 669,000 | 683,000 | 669,000 | 670,000 | 88 | 1,340 |
| 2004-09-08 | 668,000 | 669,000 | 664,000 | 669,000 | 60 | 1,338 |
| 2004-09-07 | 650,000 | 666,000 | 646,000 | 665,000 | 116 | 1,330 |
| 2004-09-06 | 669,000 | 669,000 | 649,000 | 649,000 | 113 | 1,298 |
| 2004-09-03 | 667,000 | 672,000 | 662,000 | 662,000 | 106 | 1,324 |
| 2004-09-02 | 677,000 | 682,000 | 660,000 | 664,000 | 162 | 1,328 |
| 2004-09-01 | 694,000 | 694,000 | 675,000 | 677,000 | 229 | 1,354 |
| 2004-08-31 | 700,000 | 704,000 | 691,000 | 693,000 | 99 | 1,386 |
| 2004-08-30 | 704,000 | 710,000 | 698,000 | 699,000 | 116 | 1,398 |
| 2004-08-27 | 688,000 | 710,000 | 685,000 | 696,000 | 179 | 1,392 |
| 2004-08-26 | 696,000 | 701,000 | 683,000 | 684,000 | 140 | 1,368 |
| 2004-08-25 | 700,000 | 700,000 | 690,000 | 695,000 | 130 | 1,390 |
| 2004-08-24 | 717,000 | 724,000 | 701,000 | 701,000 | 49 | 1,402 |
| 2004-08-23 | 712,000 | 718,000 | 709,000 | 715,000 | 57 | 1,430 |
| 2004-08-20 | 699,000 | 716,000 | 699,000 | 705,000 | 64 | 1,410 |
| 2004-08-19 | 702,000 | 720,000 | 699,000 | 701,000 | 89 | 1,402 |
| 2004-08-18 | 695,000 | 712,000 | 686,000 | 699,000 | 180 | 1,398 |
| 2004-08-17 | 721,000 | 740,000 | 704,000 | 705,000 | 270 | 1,410 |
| 2004-08-16 | 774,000 | 775,000 | 706,000 | 725,000 | 262 | 1,450 |
| 2004-08-13 | 764,000 | 798,000 | 758,000 | 764,000 | 577 | 1,528 |
| 2004-08-12 | 810,000 | 813,000 | 790,000 | 804,000 | 374 | 1,608 |
| 2004-08-11 | 797,000 | 829,000 | 790,000 | 809,000 | 819 | 1,618 |
| 2004-08-10 | 715,000 | 800,000 | 715,000 | 788,000 | 692 | 1,576 |
| 2004-08-09 | 659,000 | 705,000 | 642,000 | 700,000 | 88 | 1,400 |
| 2004-08-06 | 635,000 | 685,000 | 635,000 | 667,000 | 84 | 1,334 |
| 2004-08-05 | 699,000 | 710,000 | 670,000 | 675,000 | 162 | 1,350 |
| 2004-08-04 | 630,000 | 689,000 | 617,000 | 689,000 | 292 | 1,378 |
| 2004-08-03 | 720,000 | 720,000 | 670,000 | 681,000 | 163 | 1,362 |
| 2004-08-02 | 720,000 | 726,000 | 705,000 | 717,000 | 79 | 1,434 |
| 2004-07-30 | 720,000 | 730,000 | 700,000 | 728,000 | 86 | 1,456 |
| 2004-07-29 | 728,000 | 744,000 | 682,000 | 696,000 | 191 | 1,392 |
| 2004-07-28 | 718,000 | 758,000 | 680,000 | 758,000 | 264 | 1,516 |
| 2004-07-27 | 709,000 | 740,000 | 661,000 | 663,000 | 211 | 1,326 |
| 2004-07-26 | 755,000 | 755,000 | 718,000 | 718,000 | 88 | 1,436 |
| 2004-07-23 | 770,000 | 784,000 | 756,000 | 765,000 | 108 | 1,530 |
| 2004-07-22 | 770,000 | 789,000 | 763,000 | 768,000 | 213 | 1,536 |
| 2004-07-21 | 761,000 | 790,000 | 760,000 | 777,000 | 174 | 1,554 |
| 2004-07-20 | 756,000 | 765,000 | 745,000 | 755,000 | 142 | 1,510 |
| 2004-07-16 | 768,000 | 771,000 | 733,000 | 757,000 | 271 | 1,514 |
| 2004-07-15 | 780,000 | 786,000 | 718,000 | 769,000 | 346 | 1,538 |
| 2004-07-14 | 820,000 | 824,000 | 785,000 | 787,000 | 116 | 1,574 |
| 2004-07-13 | 814,000 | 821,000 | 790,000 | 810,000 | 170 | 1,620 |
| 2004-07-12 | 830,000 | 830,000 | 815,000 | 816,000 | 102 | 1,632 |
| 2004-07-09 | 789,000 | 838,000 | 781,000 | 820,000 | 442 | 1,640 |
| 2004-07-08 | 800,000 | 805,000 | 766,000 | 779,000 | 196 | 1,558 |
| 2004-07-07 | 748,000 | 790,000 | 746,000 | 786,000 | 363 | 1,572 |
| 2004-07-06 | 804,000 | 810,000 | 747,000 | 788,000 | 524 | 1,576 |
| 2004-07-05 | 847,000 | 849,000 | 819,000 | 821,000 | 267 | 1,642 |
| 2004-07-02 | 800,000 | 866,000 | 795,000 | 847,000 | 589 | 1,694 |
| 2004-07-01 | 846,000 | 863,000 | 805,000 | 820,000 | 979 | 1,640 |
| 2004-06-30 | 750,000 | 846,000 | 730,000 | 840,000 | 1,373 | 1,680 |
| 2004-06-29 | 810,000 | 811,000 | 745,000 | 766,000 | 878 | 1,532 |
| 2004-06-28 | 799,000 | 825,000 | 776,000 | 779,000 | 1,165 | 1,558 |
| 2004-06-25 | 695,000 | 770,000 | 688,000 | 769,000 | 2,260 | 1,538 |
| 2004-06-24 | 674,000 | 700,000 | 659,000 | 691,000 | 212 | 1,382 |
| 2004-06-23 | 671,000 | 671,000 | 655,000 | 664,000 | 137 | 1,328 |
| 2004-06-22 | 679,000 | 700,000 | 645,000 | 681,000 | 312 | 1,362 |
| 2004-06-21 | 689,000 | 694,000 | 670,000 | 678,000 | 134 | 1,356 |
| 2004-06-18 | 727,000 | 727,000 | 667,000 | 697,000 | 251 | 1,394 |
| 2004-06-17 | 724,000 | 732,000 | 695,000 | 718,000 | 675 | 1,436 |
| 2004-06-16 | 673,000 | 742,000 | 662,000 | 726,000 | 2,868 | 1,452 |
| 2004-06-15 | 653,000 | 671,000 | 648,000 | 655,000 | 380 | 1,310 |
| 2004-06-14 | 649,000 | 661,000 | 640,000 | 647,000 | 204 | 1,294 |
| 2004-06-11 | 645,000 | 655,000 | 635,000 | 650,000 | 172 | 1,300 |
| 2004-06-10 | 665,000 | 674,000 | 648,000 | 655,000 | 405 | 1,310 |
| 2004-06-09 | 650,000 | 670,000 | 631,000 | 660,000 | 486 | 1,320 |
| 2004-06-08 | 649,000 | 664,000 | 631,000 | 643,000 | 215 | 1,286 |
| 2004-06-07 | 660,000 | 675,000 | 641,000 | 654,000 | 476 | 1,308 |
| 2004-06-04 | 625,000 | 669,000 | 595,000 | 650,000 | 850 | 1,300 |
| 2004-06-03 | 571,000 | 681,000 | 571,000 | 635,000 | 924 | 1,270 |
| 2004-06-02 | 600,000 | 601,000 | 574,000 | 581,000 | 229 | 1,162 |
| 2004-06-01 | 610,000 | 630,000 | 603,000 | 610,000 | 165 | 1,220 |
| 2004-05-31 | 642,000 | 642,000 | 601,000 | 640,000 | 116 | 1,280 |
| 2004-05-28 | 651,000 | 660,000 | 625,000 | 652,000 | 159 | 1,304 |
| 2004-05-27 | 675,000 | 676,000 | 650,000 | 650,000 | 166 | 1,300 |
| 2004-05-26 | 673,000 | 685,000 | 663,000 | 668,000 | 173 | 1,336 |
| 2004-05-25 | 710,000 | 710,000 | 660,000 | 660,000 | 335 | 1,320 |
| 2004-05-24 | 700,000 | 718,000 | 650,000 | 710,000 | 810 | 1,420 |
| 2004-05-21 | 650,000 | 719,000 | 650,000 | 695,000 | 1,376 | 1,390 |
| 2004-05-20 | 610,000 | 674,000 | 550,000 | 648,000 | 1,146 | 1,296 |
| 2004-05-19 | 590,000 | 600,000 | 580,000 | 600,000 | 711 | 1,200 |
| 2004-05-18 | 450,000 | 499,000 | 436,000 | 498,000 | 160 | 996 |
| 2004-05-17 | 502,000 | 510,000 | 445,000 | 450,000 | 339 | 900 |
| 2004-05-14 | 553,000 | 603,000 | 480,000 | 532,000 | 1,838 | 1,064 |
| 2004-05-13 | 463,000 | 503,000 | 461,000 | 503,000 | 815 | 1,006 |
| 2004-05-12 | 420,000 | 453,000 | 420,000 | 453,000 | 540 | 906 |
| 2004-05-11 | 378,000 | 430,000 | 378,000 | 403,000 | 263 | 806 |
| 2004-05-10 | 448,000 | 448,000 | 388,000 | 388,000 | 589 | 776 |
| 2004-05-07 | 397,000 | 442,000 | 395,000 | 438,000 | 1,025 | 876 |
| 2004-05-06 | 400,000 | 409,000 | 390,000 | 392,000 | 664 | 784 |
| 2004-04-30 | 355,000 | 391,000 | 352,000 | 381,000 | 509 | 762 |
| 2004-04-28 | 350,000 | 358,000 | 345,000 | 351,000 | 52 | 702 |
| 2004-04-27 | 349,000 | 349,000 | 341,000 | 349,000 | 59 | 698 |
| 2004-04-26 | 359,000 | 361,000 | 341,000 | 350,000 | 77 | 700 |
| 2004-04-23 | 343,000 | 350,000 | 336,000 | 349,000 | 53 | 698 |
| 2004-04-22 | 345,000 | 346,000 | 337,000 | 338,000 | 55 | 676 |
| 2004-04-21 | 343,000 | 352,000 | 326,000 | 350,000 | 89 | 700 |
| 2004-04-20 | 348,000 | 348,000 | 333,000 | 333,000 | 110 | 666 |
| 2004-04-19 | 358,000 | 358,000 | 335,000 | 349,000 | 74 | 698 |
| 2004-04-16 | 377,000 | 377,000 | 354,000 | 359,000 | 99 | 718 |
| 2004-04-15 | 386,000 | 393,000 | 351,000 | 365,000 | 213 | 730 |
| 2004-04-14 | 369,000 | 381,000 | 369,000 | 376,000 | 142 | 752 |
| 2004-04-13 | 400,000 | 400,000 | 380,000 | 389,000 | 271 | 778 |
| 2004-04-12 | 391,000 | 395,000 | 385,000 | 394,000 | 525 | 788 |
| 2004-04-09 | 375,000 | 395,000 | 360,000 | 381,000 | 642 | 762 |
| 2004-04-08 | 350,000 | 380,000 | 345,000 | 380,000 | 1,270 | 760 |
| 2004-04-07 | 318,000 | 336,000 | 318,000 | 330,000 | 193 | 660 |
| 2004-04-06 | 341,000 | 357,000 | 309,000 | 338,000 | 692 | 676 |
| 2004-04-05 | 316,000 | 337,000 | 309,000 | 337,000 | 604 | 674 |
| 2004-04-02 | 300,000 | 306,000 | 296,000 | 297,000 | 348 | 594 |
| 2004-04-01 | 318,000 | 328,000 | 294,000 | 302,000 | 525 | 604 |
| 2004-03-31 | 289,000 | 309,000 | 280,000 | 309,000 | 660 | 618 |
| 2004-03-30 | 259,000 | 274,000 | 255,000 | 269,000 | 202 | 538 |
| 2004-03-29 | 259,000 | 260,000 | 251,000 | 259,000 | 91 | 518 |
| 2004-03-26 | 258,000 | 259,000 | 255,000 | 259,000 | 43 | 518 |
| 2004-03-25 | 253,000 | 258,000 | 252,000 | 258,000 | 64 | 516 |
| 2004-03-24 | 256,000 | 259,000 | 251,000 | 255,000 | 58 | 510 |
| 2004-03-23 | 255,000 | 260,000 | 249,000 | 249,000 | 123 | 498 |
| 2004-03-22 | 262,000 | 265,000 | 249,000 | 265,000 | 170 | 530 |
| 2004-03-19 | 298,000 | 298,000 | 262,000 | 270,000 | 505 | 540 |
| 2004-03-18 | 247,000 | 286,000 | 245,000 | 286,000 | 989 | 572 |
| 2004-03-17 | 248,000 | 248,000 | 243,000 | 246,000 | 110 | 492 |
| 2004-03-16 | 248,000 | 248,000 | 244,000 | 244,000 | 98 | 488 |
| 2004-03-15 | 241,000 | 249,000 | 240,000 | 245,000 | 149 | 490 |
| 2004-03-12 | 237,000 | 240,000 | 237,000 | 239,000 | 64 | 478 |
| 2004-03-11 | 247,000 | 247,000 | 237,000 | 243,000 | 75 | 486 |
| 2004-03-10 | 238,000 | 246,000 | 236,000 | 245,000 | 88 | 490 |
| 2004-03-09 | 249,000 | 249,000 | 238,000 | 238,000 | 70 | 476 |
| 2004-03-08 | 232,000 | 251,000 | 232,000 | 241,000 | 277 | 482 |
| 2004-03-05 | 235,000 | 236,000 | 227,000 | 231,000 | 112 | 462 |
| 2004-03-04 | 238,000 | 239,000 | 235,000 | 239,000 | 87 | 478 |
| 2004-03-03 | 249,000 | 249,000 | 240,000 | 240,000 | 134 | 480 |
| 2004-03-02 | 253,000 | 257,000 | 242,000 | 249,000 | 246 | 498 |
| 2004-03-01 | 238,000 | 254,000 | 233,000 | 252,000 | 484 | 504 |
| 2004-02-27 | 233,000 | 243,000 | 223,000 | 234,000 | 517 | 468 |
| 2004-02-26 | 227,000 | 229,000 | 220,000 | 227,000 | 135 | 454 |
| 2004-02-25 | 228,000 | 233,000 | 217,000 | 225,000 | 242 | 450 |
| 2004-02-24 | 224,000 | 232,000 | 218,000 | 232,000 | 412 | 464 |
| 2004-02-23 | 211,000 | 234,000 | 201,000 | 226,000 | 1,176 | 452 |
| 2004-02-20 | 218,000 | 228,000 | 207,000 | 223,000 | 804 | 446 |
| 2004-02-19 | 276,000 | 277,000 | 246,000 | 246,000 | 273 | 492 |
| 2004-02-18 | 295,000 | 300,000 | 276,000 | 284,000 | 133 | 568 |
| 2004-02-17 | 330,000 | 330,000 | 295,000 | 310,000 | 175 | 620 |
| 2004-02-16 | 280,000 | 320,000 | 276,000 | 320,000 | 171 | 640 |
| 2004-02-13 | 271,000 | 284,000 | 258,000 | 280,000 | 191 | 560 |
| 2004-02-12 | 295,000 | 295,000 | 279,000 | 291,000 | 103 | 582 |
| 2004-02-10 | 307,000 | 310,000 | 291,000 | 298,000 | 192 | 596 |
| 2004-02-09 | 330,000 | 342,000 | 312,000 | 312,000 | 86 | 624 |
| 2004-02-06 | 335,000 | 380,000 | 302,000 | 331,000 | 480 | 662 |
| 2004-02-05 | 315,000 | 341,000 | 315,000 | 340,000 | 773 | 680 |
| 2004-02-04 | 430,000 | 430,000 | 365,000 | 365,000 | 297 | 730 |
| 2004-02-03 | 415,000 | 415,000 | 380,000 | 415,000 | 400 | 830 |
| 2004-02-02 | 365,000 | 365,000 | 364,000 | 365,000 | 200 | 730 |
| 2004-01-30 | 280,000 | 315,000 | 280,000 | 315,000 | 466 | 630 |
| 2004-01-29 | 231,000 | 275,000 | 226,000 | 275,000 | 467 | 550 |
| 2004-01-28 | 218,000 | 240,000 | 187,000 | 235,000 | 441 | 470 |
| 2004-01-27 | 196,000 | 220,000 | 191,000 | 219,000 | 496 | 438 |
| 2004-01-26 | 178,000 | 190,000 | 176,000 | 190,000 | 322 | 380 |
| 2004-01-23 | 166,000 | 176,000 | 166,000 | 175,000 | 136 | 350 |
| 2004-01-22 | 168,000 | 168,000 | 164,000 | 164,000 | 17 | 328 |
| 2004-01-21 | 166,000 | 167,000 | 164,000 | 167,000 | 26 | 334 |
| 2004-01-20 | 168,000 | 168,000 | 162,000 | 167,000 | 14 | 334 |
| 2004-01-19 | 167,000 | 168,000 | 162,000 | 165,000 | 43 | 330 |
| 2004-01-16 | 175,000 | 175,000 | 170,000 | 170,000 | 22 | 340 |
| 2004-01-15 | 180,000 | 180,000 | 171,000 | 178,000 | 92 | 356 |
| 2004-01-14 | 166,000 | 183,000 | 164,000 | 180,000 | 221 | 360 |
| 2004-01-13 | 160,000 | 161,000 | 157,000 | 160,000 | 42 | 320 |
| 2004-01-09 | 155,000 | 162,000 | 155,000 | 160,000 | 39 | 320 |
| 2004-01-08 | 157,000 | 160,000 | 153,000 | 160,000 | 27 | 320 |
| 2004-01-07 | 153,000 | 162,000 | 150,000 | 158,000 | 53 | 316 |
| 2004-01-06 | 154,000 | 158,000 | 150,000 | 158,000 | 16 | 316 |
| 2004-01-05 | 158,000 | 158,000 | 156,000 | 156,000 | 5 | 312 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2004-09-27]1株→5株 [2003-12-25]1株→3株
