3719 (株)ジェクシード 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 | 1,210 | 1,240 | 1,210 | 1,216 | 6,600 | 608 |
| 2004-12-29 | 1,222 | 1,240 | 1,210 | 1,230 | 6,500 | 615 |
| 2004-12-28 | 1,230 | 1,235 | 1,215 | 1,215 | 1,600 | 607.50 |
| 2004-12-27 | 1,280 | 1,280 | 1,239 | 1,257 | 10,300 | 628.50 |
| 2004-12-24 | 1,250 | 1,299 | 1,200 | 1,295 | 31,200 | 647.50 |
| 2004-12-22 | 1,300 | 1,303 | 1,300 | 1,300 | 4,000 | 650 |
| 2004-12-21 | 1,278 | 1,299 | 1,278 | 1,294 | 5,200 | 647 |
| 2004-12-20 | 1,261 | 1,295 | 1,250 | 1,295 | 5,200 | 647.50 |
| 2004-12-17 | 1,250 | 1,290 | 1,250 | 1,261 | 5,300 | 630.50 |
| 2004-12-16 | 1,255 | 1,257 | 1,250 | 1,250 | 4,400 | 625 |
| 2004-12-15 | 1,261 | 1,263 | 1,250 | 1,250 | 12,700 | 625 |
| 2004-12-14 | 1,261 | 1,330 | 1,261 | 1,261 | 6,300 | 630.50 |
| 2004-12-13 | 1,302 | 1,302 | 1,261 | 1,262 | 4,000 | 631 |
| 2004-12-10 | 1,310 | 1,320 | 1,300 | 1,300 | 6,400 | 650 |
| 2004-12-09 | 1,310 | 1,310 | 1,300 | 1,300 | 3,200 | 650 |
| 2004-12-08 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 | 655 |
| 2004-12-07 | 1,350 | 1,350 | 1,340 | 1,340 | 1,900 | 670 |
| 2004-12-06 | 1,340 | 1,380 | 1,340 | 1,370 | 1,200 | 685 |
| 2004-12-03 | 1,340 | 1,360 | 1,340 | 1,360 | 12,800 | 680 |
| 2004-12-02 | 1,310 | 1,360 | 1,300 | 1,330 | 4,700 | 665 |
| 2004-12-01 | 1,360 | 1,370 | 1,310 | 1,320 | 3,100 | 660 |
| 2004-11-30 | 1,320 | 1,360 | 1,310 | 1,360 | 2,000 | 680 |
| 2004-11-29 | 1,310 | 1,350 | 1,310 | 1,310 | 2,700 | 655 |
| 2004-11-26 | 1,300 | 1,310 | 1,300 | 1,310 | 300 | 655 |
| 2004-11-25 | 1,350 | 1,350 | 1,310 | 1,320 | 900 | 660 |
| 2004-11-24 | 1,320 | 1,350 | 1,300 | 1,310 | 1,700 | 655 |
| 2004-11-22 | 1,360 | 1,370 | 1,330 | 1,350 | 3,900 | 675 |
| 2004-11-19 | 1,400 | 1,400 | 1,360 | 1,380 | 1,800 | 690 |
| 2004-11-18 | 1,380 | 1,420 | 1,370 | 1,420 | 3,800 | 710 |
| 2004-11-17 | 1,410 | 1,410 | 1,380 | 1,380 | 6,000 | 690 |
| 2004-11-16 | 1,420 | 1,420 | 1,410 | 1,410 | 2,500 | 705 |
| 2004-11-15 | 1,420 | 1,430 | 1,410 | 1,420 | 1,600 | 710 |
| 2004-11-12 | 1,400 | 1,430 | 1,400 | 1,410 | 3,700 | 705 |
| 2004-11-11 | 1,420 | 1,440 | 1,410 | 1,410 | 800 | 705 |
| 2004-11-10 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 700 |
| 2004-11-09 | 1,400 | 1,420 | 1,400 | 1,400 | 1,500 | 700 |
| 2004-11-08 | 1,430 | 1,430 | 1,410 | 1,430 | 600 | 715 |
| 2004-11-05 | 1,470 | 1,470 | 1,430 | 1,430 | 1,400 | 715 |
| 2004-11-04 | 1,460 | 1,480 | 1,460 | 1,480 | 600 | 740 |
| 2004-11-02 | 1,430 | 1,460 | 1,430 | 1,460 | 300 | 730 |
| 2004-10-29 | 1,480 | 1,480 | 1,480 | 1,480 | 400 | 740 |
| 2004-10-28 | 1,450 | 1,500 | 1,440 | 1,500 | 2,200 | 750 |
| 2004-10-27 | 1,450 | 1,450 | 1,440 | 1,440 | 1,400 | 720 |
| 2004-10-26 | 1,480 | 1,480 | 1,450 | 1,470 | 900 | 735 |
| 2004-10-25 | 1,460 | 1,460 | 1,430 | 1,450 | 2,800 | 725 |
| 2004-10-21 | 1,560 | 1,560 | 1,520 | 1,520 | 300 | 760 |
| 2004-10-20 | 1,530 | 1,530 | 1,520 | 1,520 | 1,300 | 760 |
| 2004-10-18 | 1,540 | 1,550 | 1,530 | 1,540 | 1,200 | 770 |
| 2004-10-15 | 1,590 | 1,590 | 1,530 | 1,580 | 1,000 | 790 |
| 2004-10-14 | 1,580 | 1,600 | 1,520 | 1,600 | 2,700 | 800 |
| 2004-10-13 | 1,600 | 1,600 | 1,580 | 1,600 | 2,000 | 800 |
| 2004-10-12 | 1,570 | 1,600 | 1,570 | 1,590 | 1,900 | 795 |
| 2004-10-08 | 1,540 | 1,560 | 1,530 | 1,560 | 2,500 | 780 |
| 2004-10-07 | 1,560 | 1,560 | 1,500 | 1,530 | 3,800 | 765 |
| 2004-10-06 | 1,570 | 1,590 | 1,550 | 1,550 | 3,200 | 775 |
| 2004-10-05 | 1,590 | 1,600 | 1,570 | 1,570 | 2,100 | 785 |
| 2004-10-04 | 1,600 | 1,620 | 1,570 | 1,590 | 4,900 | 795 |
| 2004-10-01 | 1,640 | 1,640 | 1,560 | 1,620 | 2,900 | 810 |
| 2004-09-30 | 1,560 | 1,620 | 1,560 | 1,620 | 5,400 | 810 |
| 2004-09-29 | 1,580 | 1,650 | 1,570 | 1,650 | 700 | 825 |
| 2004-09-28 | 1,580 | 1,600 | 1,550 | 1,580 | 1,000 | 790 |
| 2004-09-27 | 1,670 | 1,680 | 1,600 | 1,600 | 3,700 | 800 |
| 2004-09-24 | 1,660 | 1,660 | 1,570 | 1,570 | 3,200 | 785 |
| 2004-09-22 | 1,690 | 1,690 | 1,620 | 1,670 | 800 | 835 |
| 2004-09-21 | 1,690 | 1,700 | 1,640 | 1,690 | 3,500 | 845 |
| 2004-09-17 | 1,700 | 1,760 | 1,690 | 1,720 | 4,000 | 860 |
| 2004-09-16 | 1,700 | 1,740 | 1,570 | 1,740 | 19,500 | 870 |
| 2004-09-15 | 1,680 | 1,700 | 1,640 | 1,700 | 2,200 | 850 |
| 2004-09-14 | 1,700 | 1,720 | 1,680 | 1,720 | 4,300 | 860 |
| 2004-09-13 | 1,700 | 1,740 | 1,700 | 1,720 | 4,900 | 860 |
| 2004-09-10 | 1,650 | 1,700 | 1,620 | 1,700 | 10,800 | 850 |
| 2004-09-09 | 1,640 | 1,650 | 1,610 | 1,640 | 3,100 | 820 |
| 2004-09-08 | 1,600 | 1,610 | 1,600 | 1,610 | 5,200 | 805 |
| 2004-09-07 | 1,580 | 1,600 | 1,580 | 1,580 | 2,400 | 790 |
| 2004-09-06 | 1,610 | 1,610 | 1,570 | 1,570 | 2,800 | 785 |
| 2004-09-03 | 1,600 | 1,600 | 1,540 | 1,600 | 5,100 | 800 |
| 2004-09-02 | 1,560 | 1,590 | 1,550 | 1,580 | 1,900 | 790 |
| 2004-09-01 | 1,520 | 1,560 | 1,520 | 1,560 | 3,300 | 780 |
| 2004-08-31 | 1,520 | 1,520 | 1,520 | 1,520 | 400 | 760 |
| 2004-08-30 | 1,540 | 1,540 | 1,520 | 1,520 | 300 | 760 |
| 2004-08-27 | 1,520 | 1,540 | 1,520 | 1,540 | 1,300 | 770 |
| 2004-08-26 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 760 |
| 2004-08-25 | 1,510 | 1,520 | 1,490 | 1,520 | 2,800 | 760 |
| 2004-08-24 | 1,520 | 1,520 | 1,490 | 1,490 | 2,000 | 745 |
| 2004-08-23 | 1,540 | 1,540 | 1,510 | 1,510 | 900 | 755 |
| 2004-08-20 | 1,580 | 1,580 | 1,560 | 1,560 | 500 | 780 |
| 2004-08-19 | 1,530 | 1,580 | 1,500 | 1,570 | 3,400 | 785 |
| 2004-08-18 | 1,530 | 1,530 | 1,500 | 1,500 | 1,100 | 750 |
| 2004-08-16 | 1,560 | 1,560 | 1,510 | 1,520 | 600 | 760 |
| 2004-08-13 | 1,560 | 1,560 | 1,480 | 1,500 | 3,400 | 750 |
| 2004-08-11 | 1,560 | 1,590 | 1,510 | 1,570 | 5,100 | 785 |
| 2004-08-10 | 1,550 | 1,550 | 1,540 | 1,550 | 2,300 | 775 |
| 2004-08-09 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 775 |
| 2004-08-06 | 1,620 | 1,620 | 1,550 | 1,550 | 400 | 775 |
| 2004-08-05 | 1,600 | 1,600 | 1,590 | 1,590 | 1,100 | 795 |
| 2004-08-04 | 1,560 | 1,560 | 1,470 | 1,530 | 1,300 | 765 |
| 2004-08-03 | 1,600 | 1,600 | 1,560 | 1,560 | 1,200 | 780 |
| 2004-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 800 |
| 2004-07-30 | 1,590 | 1,600 | 1,550 | 1,600 | 4,600 | 800 |
| 2004-07-29 | 1,600 | 1,600 | 1,580 | 1,590 | 2,200 | 795 |
| 2004-07-28 | 1,610 | 1,640 | 1,610 | 1,620 | 300 | 810 |
| 2004-07-27 | 1,610 | 1,670 | 1,570 | 1,580 | 3,900 | 790 |
| 2004-07-26 | 1,670 | 1,680 | 1,580 | 1,680 | 3,400 | 840 |
| 2004-07-23 | 1,660 | 1,700 | 1,620 | 1,680 | 3,500 | 840 |
| 2004-07-22 | 1,610 | 1,610 | 1,560 | 1,580 | 6,800 | 790 |
| 2004-07-21 | 1,640 | 1,640 | 1,610 | 1,610 | 3,500 | 805 |
| 2004-07-20 | 1,660 | 1,670 | 1,630 | 1,670 | 1,200 | 835 |
| 2004-07-16 | 1,660 | 1,690 | 1,640 | 1,640 | 2,200 | 820 |
| 2004-07-15 | 1,660 | 1,690 | 1,650 | 1,670 | 4,900 | 835 |
| 2004-07-14 | 1,700 | 1,700 | 1,650 | 1,700 | 4,200 | 850 |
| 2004-07-13 | 1,690 | 1,700 | 1,600 | 1,700 | 5,200 | 850 |
| 2004-07-12 | 1,610 | 1,690 | 1,610 | 1,690 | 6,400 | 845 |
| 2004-07-09 | 1,650 | 1,650 | 1,610 | 1,610 | 600 | 805 |
| 2004-07-08 | 1,690 | 1,700 | 1,610 | 1,650 | 1,500 | 825 |
| 2004-07-07 | 1,700 | 1,700 | 1,670 | 1,680 | 900 | 840 |
| 2004-07-06 | 1,710 | 1,710 | 1,680 | 1,700 | 3,300 | 850 |
| 2004-07-05 | 1,700 | 1,710 | 1,640 | 1,660 | 3,000 | 830 |
| 2004-07-02 | 1,700 | 1,740 | 1,700 | 1,740 | 3,900 | 870 |
| 2004-07-01 | 1,720 | 1,740 | 1,710 | 1,740 | 2,000 | 870 |
| 2004-06-30 | 1,690 | 1,750 | 1,690 | 1,750 | 4,500 | 875 |
| 2004-06-29 | 1,650 | 1,680 | 1,640 | 1,660 | 4,700 | 830 |
| 2004-06-28 | 1,650 | 1,670 | 1,640 | 1,650 | 2,700 | 825 |
| 2004-06-25 | 1,680 | 1,680 | 1,640 | 1,650 | 2,000 | 825 |
| 2004-06-24 | 1,720 | 1,720 | 1,670 | 1,670 | 2,700 | 835 |
| 2004-06-23 | 1,730 | 1,750 | 1,730 | 1,730 | 1,500 | 865 |
| 2004-06-22 | 1,800 | 1,800 | 1,730 | 1,730 | 2,100 | 865 |
| 2004-06-21 | 1,810 | 1,840 | 1,750 | 1,800 | 17,200 | 900 |
| 2004-06-18 | 1,820 | 1,870 | 1,760 | 1,850 | 23,500 | 925 |
| 2004-06-17 | 1,670 | 1,870 | 1,650 | 1,850 | 19,300 | 925 |
| 2004-06-16 | 1,630 | 1,690 | 1,600 | 1,680 | 9,500 | 840 |
| 2004-06-15 | 1,600 | 1,650 | 1,600 | 1,620 | 6,600 | 810 |
| 2004-06-14 | 1,570 | 1,630 | 1,510 | 1,630 | 5,300 | 815 |
| 2004-06-11 | 1,620 | 1,620 | 1,590 | 1,600 | 2,600 | 800 |
| 2004-06-10 | 1,590 | 1,620 | 1,550 | 1,620 | 6,000 | 810 |
| 2004-06-09 | 1,520 | 1,620 | 1,510 | 1,610 | 11,100 | 805 |
| 2004-06-08 | 1,510 | 1,510 | 1,490 | 1,510 | 5,000 | 755 |
| 2004-06-07 | 1,460 | 1,500 | 1,460 | 1,480 | 8,300 | 740 |
| 2004-06-04 | 1,470 | 1,470 | 1,450 | 1,450 | 3,600 | 725 |
| 2004-06-03 | 1,460 | 1,470 | 1,450 | 1,460 | 3,600 | 730 |
| 2004-06-02 | 1,470 | 1,470 | 1,450 | 1,470 | 1,400 | 735 |
| 2004-06-01 | 1,450 | 1,480 | 1,450 | 1,480 | 900 | 740 |
| 2004-05-31 | 1,480 | 1,480 | 1,450 | 1,450 | 1,300 | 725 |
| 2004-05-28 | 1,490 | 1,490 | 1,450 | 1,480 | 600 | 740 |
| 2004-05-27 | 1,500 | 1,500 | 1,460 | 1,470 | 1,300 | 735 |
| 2004-05-26 | 1,500 | 1,500 | 1,480 | 1,480 | 1,700 | 740 |
| 2004-05-25 | 1,550 | 1,550 | 1,460 | 1,500 | 2,100 | 750 |
| 2004-05-24 | 1,550 | 1,550 | 1,510 | 1,520 | 1,100 | 760 |
| 2004-05-21 | 1,470 | 1,530 | 1,470 | 1,530 | 1,800 | 765 |
| 2004-05-20 | 1,510 | 1,510 | 1,450 | 1,470 | 5,200 | 735 |
| 2004-05-19 | 1,490 | 1,550 | 1,480 | 1,520 | 6,200 | 760 |
| 2004-05-18 | 1,400 | 1,450 | 1,400 | 1,450 | 5,200 | 725 |
| 2004-05-17 | 1,550 | 1,550 | 1,400 | 1,410 | 23,700 | 705 |
| 2004-05-14 | 1,690 | 1,690 | 1,500 | 1,500 | 11,000 | 750 |
| 2004-05-13 | 1,690 | 1,720 | 1,650 | 1,690 | 8,600 | 845 |
| 2004-05-12 | 1,580 | 1,600 | 1,550 | 1,600 | 7,700 | 800 |
| 2004-05-11 | 1,490 | 1,570 | 1,450 | 1,500 | 11,600 | 750 |
| 2004-05-10 | 1,690 | 1,690 | 1,480 | 1,480 | 8,900 | 740 |
| 2004-05-07 | 1,680 | 1,700 | 1,660 | 1,680 | 3,100 | 840 |
| 2004-05-06 | 1,700 | 1,710 | 1,670 | 1,670 | 5,500 | 835 |
| 2004-04-30 | 1,670 | 1,670 | 1,640 | 1,650 | 6,700 | 825 |
| 2004-04-28 | 1,630 | 1,690 | 1,620 | 1,650 | 8,800 | 825 |
| 2004-04-27 | 1,670 | 1,680 | 1,620 | 1,650 | 7,200 | 825 |
| 2004-04-26 | 1,780 | 1,780 | 1,690 | 1,690 | 7,400 | 845 |
| 2004-04-23 | 1,710 | 1,770 | 1,700 | 1,750 | 5,500 | 875 |
| 2004-04-22 | 1,670 | 1,700 | 1,660 | 1,700 | 9,500 | 850 |
| 2004-04-21 | 1,700 | 1,730 | 1,660 | 1,670 | 7,300 | 835 |
| 2004-04-20 | 1,730 | 1,730 | 1,650 | 1,690 | 7,700 | 845 |
| 2004-04-19 | 1,780 | 1,800 | 1,650 | 1,730 | 11,800 | 865 |
| 2004-04-16 | 1,810 | 1,860 | 1,760 | 1,770 | 9,300 | 885 |
| 2004-04-15 | 1,890 | 1,930 | 1,700 | 1,800 | 26,300 | 900 |
| 2004-04-14 | 1,840 | 1,930 | 1,840 | 1,880 | 61,600 | 940 |
| 2004-04-13 | 1,600 | 1,870 | 1,600 | 1,720 | 68,900 | 860 |
| 2004-04-12 | 1,530 | 1,580 | 1,530 | 1,580 | 10,400 | 790 |
| 2004-04-09 | 1,500 | 1,500 | 1,480 | 1,480 | 11,900 | 740 |
| 2004-04-08 | 1,530 | 1,540 | 1,530 | 1,540 | 5,400 | 770 |
| 2004-04-07 | 1,580 | 1,580 | 1,520 | 1,520 | 8,900 | 760 |
| 2004-04-06 | 1,610 | 1,640 | 1,550 | 1,580 | 27,800 | 790 |
| 2004-04-05 | 1,550 | 1,600 | 1,540 | 1,580 | 25,300 | 790 |
| 2004-04-02 | 1,550 | 1,560 | 1,500 | 1,540 | 20,500 | 770 |
| 2004-04-01 | 1,480 | 1,540 | 1,470 | 1,530 | 36,500 | 765 |
| 2004-03-31 | 1,480 | 1,480 | 1,430 | 1,460 | 9,700 | 730 |
| 2004-03-30 | 1,420 | 1,450 | 1,420 | 1,450 | 3,500 | 725 |
| 2004-03-29 | 1,430 | 1,450 | 1,400 | 1,400 | 8,400 | 700 |
| 2004-03-26 | 1,460 | 1,500 | 1,450 | 1,450 | 3,100 | 725 |
| 2004-03-25 | 1,500 | 1,500 | 1,460 | 1,460 | 7,800 | 730 |
| 2004-03-24 | 1,460 | 1,490 | 1,450 | 1,490 | 12,300 | 745 |
| 2004-03-23 | 1,450 | 1,460 | 1,400 | 1,440 | 5,600 | 720 |
| 2004-03-22 | 1,460 | 1,510 | 1,460 | 1,500 | 33,600 | 750 |
| 2004-03-19 | 1,410 | 1,450 | 1,410 | 1,450 | 13,500 | 725 |
| 2004-03-18 | 1,360 | 1,410 | 1,360 | 1,410 | 14,200 | 705 |
| 2004-03-17 | 1,340 | 1,350 | 1,320 | 1,350 | 4,100 | 675 |
| 2004-03-16 | 1,350 | 1,360 | 1,330 | 1,330 | 5,300 | 665 |
| 2004-03-15 | 1,340 | 1,360 | 1,340 | 1,350 | 7,300 | 675 |
| 2004-03-12 | 1,310 | 1,340 | 1,310 | 1,310 | 2,400 | 655 |
| 2004-03-11 | 1,340 | 1,340 | 1,310 | 1,310 | 7,800 | 655 |
| 2004-03-10 | 1,320 | 1,350 | 1,310 | 1,340 | 9,500 | 670 |
| 2004-03-09 | 1,320 | 1,340 | 1,310 | 1,320 | 6,400 | 660 |
| 2004-03-08 | 1,330 | 1,340 | 1,330 | 1,330 | 5,000 | 665 |
| 2004-03-05 | 1,330 | 1,340 | 1,320 | 1,340 | 5,300 | 670 |
| 2004-03-04 | 1,320 | 1,350 | 1,290 | 1,350 | 12,600 | 675 |
| 2004-03-03 | 1,330 | 1,340 | 1,320 | 1,340 | 7,300 | 670 |
| 2004-03-02 | 1,360 | 1,360 | 1,320 | 1,340 | 5,900 | 670 |
| 2004-03-01 | 1,380 | 1,400 | 1,360 | 1,360 | 12,900 | 680 |
| 2004-02-27 | 1,340 | 1,380 | 1,340 | 1,380 | 8,500 | 690 |
| 2004-02-26 | 1,340 | 1,360 | 1,340 | 1,340 | 5,100 | 670 |
| 2004-02-25 | 1,370 | 1,370 | 1,350 | 1,350 | 2,100 | 675 |
| 2004-02-24 | 1,370 | 1,370 | 1,340 | 1,350 | 5,600 | 675 |
| 2004-02-23 | 1,350 | 1,480 | 1,350 | 1,380 | 17,700 | 690 |
| 2004-02-20 | 1,330 | 1,340 | 1,320 | 1,340 | 14,800 | 670 |
| 2004-02-19 | 1,320 | 1,370 | 1,310 | 1,330 | 14,900 | 665 |
| 2004-02-18 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 660 |
| 2004-02-17 | 1,290 | 1,350 | 1,280 | 1,330 | 20,600 | 665 |
| 2004-02-16 | 1,280 | 1,300 | 1,270 | 1,290 | 30,000 | 645 |
| 2004-02-13 | 1,270 | 1,300 | 1,260 | 1,290 | 6,900 | 645 |
| 2004-02-12 | 1,300 | 1,330 | 1,280 | 1,280 | 7,600 | 640 |
| 2004-02-10 | 1,270 | 1,310 | 1,270 | 1,300 | 8,500 | 650 |
| 2004-02-09 | 1,270 | 1,280 | 1,260 | 1,270 | 5,400 | 635 |
| 2004-02-06 | 1,290 | 1,300 | 1,260 | 1,270 | 3,600 | 635 |
| 2004-02-05 | 1,290 | 1,290 | 1,280 | 1,290 | 2,000 | 645 |
| 2004-02-04 | 1,320 | 1,320 | 1,300 | 1,300 | 1,800 | 650 |
| 2004-02-03 | 1,300 | 1,320 | 1,280 | 1,320 | 6,300 | 660 |
| 2004-02-02 | 1,330 | 1,330 | 1,300 | 1,320 | 3,300 | 660 |
| 2004-01-30 | 1,350 | 1,350 | 1,330 | 1,330 | 2,600 | 665 |
| 2004-01-29 | 1,320 | 1,350 | 1,310 | 1,350 | 2,200 | 675 |
| 2004-01-28 | 1,380 | 1,390 | 1,340 | 1,350 | 5,100 | 675 |
| 2004-01-27 | 1,400 | 1,400 | 1,350 | 1,390 | 10,500 | 695 |
| 2004-01-26 | 1,360 | 1,420 | 1,360 | 1,410 | 6,300 | 705 |
| 2004-01-23 | 1,380 | 1,380 | 1,310 | 1,360 | 3,500 | 680 |
| 2004-01-22 | 1,360 | 1,360 | 1,350 | 1,360 | 4,200 | 680 |
| 2004-01-21 | 1,380 | 1,380 | 1,360 | 1,370 | 4,200 | 685 |
| 2004-01-20 | 1,380 | 1,400 | 1,380 | 1,380 | 2,700 | 690 |
| 2004-01-19 | 1,400 | 1,400 | 1,380 | 1,400 | 3,500 | 700 |
| 2004-01-16 | 1,400 | 1,420 | 1,400 | 1,420 | 1,100 | 710 |
| 2004-01-15 | 1,430 | 1,430 | 1,400 | 1,430 | 4,700 | 715 |
| 2004-01-14 | 1,430 | 1,430 | 1,420 | 1,430 | 4,400 | 715 |
| 2004-01-13 | 1,420 | 1,430 | 1,410 | 1,430 | 4,200 | 715 |
| 2004-01-09 | 1,420 | 1,430 | 1,380 | 1,430 | 4,000 | 715 |
| 2004-01-08 | 1,420 | 1,430 | 1,410 | 1,430 | 2,700 | 715 |
| 2004-01-07 | 1,440 | 1,460 | 1,430 | 1,440 | 3,400 | 720 |
| 2004-01-06 | 1,450 | 1,460 | 1,390 | 1,430 | 14,200 | 715 |
| 2004-01-05 | 1,400 | 1,420 | 1,400 | 1,420 | 2,800 | 710 |
分割・併合履歴 ： [2006-06-27]1株→2株
