3727 (株)アプリックス 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 | 1,930,000 | 1,990,000 | 1,920,000 | 1,980,000 | 315 | 6,599.99 |
| 2004-12-29 | 1,950,000 | 1,990,000 | 1,900,000 | 1,910,000 | 622 | 6,366.66 |
| 2004-12-28 | 1,910,000 | 1,940,000 | 1,880,000 | 1,920,000 | 264 | 6,399.99 |
| 2004-12-27 | 1,860,000 | 1,950,000 | 1,840,000 | 1,930,000 | 474 | 6,433.33 |
| 2004-12-24 | 1,820,000 | 1,880,000 | 1,820,000 | 1,830,000 | 249 | 6,099.99 |
| 2004-12-22 | 1,870,000 | 1,880,000 | 1,820,000 | 1,820,000 | 222 | 6,066.66 |
| 2004-12-21 | 1,980,000 | 1,980,000 | 1,860,000 | 1,870,000 | 214 | 6,233.33 |
| 2004-12-20 | 1,850,000 | 1,940,000 | 1,840,000 | 1,930,000 | 370 | 6,433.33 |
| 2004-12-17 | 1,750,000 | 1,870,000 | 1,750,000 | 1,830,000 | 564 | 6,099.99 |
| 2004-12-16 | 1,750,000 | 1,800,000 | 1,720,000 | 1,740,000 | 292 | 5,799.99 |
| 2004-12-15 | 1,860,000 | 1,900,000 | 1,780,000 | 1,810,000 | 211 | 6,033.33 |
| 2004-12-14 | 1,920,000 | 1,920,000 | 1,860,000 | 1,880,000 | 182 | 6,266.66 |
| 2004-12-13 | 2,030,000 | 2,030,000 | 1,930,000 | 1,930,000 | 154 | 6,433.33 |
| 2004-12-10 | 1,990,000 | 2,010,000 | 1,960,000 | 2,010,000 | 124 | 6,699.99 |
| 2004-12-09 | 2,040,000 | 2,040,000 | 1,950,000 | 1,980,000 | 115 | 6,599.99 |
| 2004-12-08 | 1,900,000 | 2,040,000 | 1,880,000 | 2,020,000 | 435 | 6,733.33 |
| 2004-12-07 | 2,100,000 | 2,100,000 | 1,940,000 | 1,940,000 | 586 | 6,466.66 |
| 2004-12-06 | 2,100,000 | 2,120,000 | 2,060,000 | 2,080,000 | 103 | 6,933.33 |
| 2004-12-03 | 2,160,000 | 2,220,000 | 2,100,000 | 2,140,000 | 286 | 7,133.33 |
| 2004-12-02 | 2,070,000 | 2,170,000 | 2,030,000 | 2,150,000 | 378 | 7,166.66 |
| 2004-12-01 | 2,070,000 | 2,090,000 | 1,990,000 | 2,010,000 | 928 | 6,699.99 |
| 2004-11-30 | 2,240,000 | 2,240,000 | 2,140,000 | 2,160,000 | 273 | 7,199.99 |
| 2004-11-29 | 2,290,000 | 2,310,000 | 2,230,000 | 2,260,000 | 159 | 7,533.33 |
| 2004-11-26 | 2,270,000 | 2,300,000 | 2,220,000 | 2,270,000 | 259 | 7,566.66 |
| 2004-11-25 | 2,330,000 | 2,330,000 | 2,260,000 | 2,270,000 | 225 | 7,566.66 |
| 2004-11-24 | 2,240,000 | 2,370,000 | 2,220,000 | 2,340,000 | 1,226 | 7,799.99 |
| 2004-11-22 | 2,110,000 | 2,230,000 | 2,110,000 | 2,200,000 | 176 | 7,333.33 |
| 2004-11-19 | 2,240,000 | 2,240,000 | 2,140,000 | 2,190,000 | 186 | 7,299.99 |
| 2004-11-18 | 2,250,000 | 2,300,000 | 2,210,000 | 2,240,000 | 672 | 7,466.66 |
| 2004-11-17 | 2,120,000 | 2,210,000 | 2,110,000 | 2,210,000 | 463 | 7,366.66 |
| 2004-11-16 | 2,300,000 | 2,300,000 | 2,110,000 | 2,120,000 | 375 | 7,066.66 |
| 2004-11-15 | 2,210,000 | 2,390,000 | 2,200,000 | 2,310,000 | 592 | 7,699.99 |
| 2004-11-12 | 2,150,000 | 2,320,000 | 2,130,000 | 2,290,000 | 641 | 7,633.33 |
| 2004-11-11 | 2,070,000 | 2,130,000 | 2,020,000 | 2,130,000 | 683 | 7,099.99 |
| 2004-11-10 | 1,880,000 | 2,050,000 | 1,880,000 | 2,010,000 | 595 | 6,699.99 |
| 2004-11-09 | 1,880,000 | 1,890,000 | 1,860,000 | 1,880,000 | 82 | 6,266.66 |
| 2004-11-08 | 1,890,000 | 1,910,000 | 1,820,000 | 1,890,000 | 148 | 6,299.99 |
| 2004-11-05 | 1,900,000 | 1,910,000 | 1,870,000 | 1,880,000 | 119 | 6,266.66 |
| 2004-11-04 | 1,920,000 | 1,950,000 | 1,870,000 | 1,900,000 | 274 | 6,333.33 |
| 2004-11-02 | 1,850,000 | 1,890,000 | 1,780,000 | 1,890,000 | 418 | 6,299.99 |
| 2004-11-01 | 1,730,000 | 1,840,000 | 1,720,000 | 1,830,000 | 411 | 6,099.99 |
| 2004-10-29 | 1,680,000 | 1,800,000 | 1,680,000 | 1,740,000 | 607 | 5,799.99 |
| 2004-10-28 | 1,710,000 | 1,720,000 | 1,660,000 | 1,690,000 | 98 | 5,633.33 |
| 2004-10-27 | 1,750,000 | 1,780,000 | 1,660,000 | 1,670,000 | 251 | 5,566.66 |
| 2004-10-26 | 1,650,000 | 1,790,000 | 1,650,000 | 1,740,000 | 719 | 5,799.99 |
| 2004-10-25 | 1,580,000 | 1,770,000 | 1,570,000 | 1,670,000 | 625 | 5,566.66 |
| 2004-10-22 | 1,490,000 | 1,670,000 | 1,490,000 | 1,670,000 | 552 | 5,566.66 |
| 2004-10-21 | 1,510,000 | 1,530,000 | 1,470,000 | 1,470,000 | 191 | 4,900 |
| 2004-10-20 | 1,590,000 | 1,600,000 | 1,460,000 | 1,490,000 | 594 | 4,966.66 |
| 2004-10-19 | 1,670,000 | 1,670,000 | 1,630,000 | 1,650,000 | 161 | 5,499.99 |
| 2004-10-18 | 1,750,000 | 1,780,000 | 1,600,000 | 1,670,000 | 434 | 5,566.66 |
| 2004-10-15 | 1,500,000 | 1,760,000 | 1,500,000 | 1,730,000 | 900 | 5,766.66 |
| 2004-10-14 | 1,490,000 | 1,580,000 | 1,420,000 | 1,560,000 | 444 | 5,199.99 |
| 2004-10-13 | 1,600,000 | 1,610,000 | 1,480,000 | 1,490,000 | 343 | 4,966.66 |
| 2004-10-12 | 1,670,000 | 1,690,000 | 1,620,000 | 1,630,000 | 155 | 5,433.33 |
| 2004-10-08 | 1,730,000 | 1,730,000 | 1,650,000 | 1,690,000 | 299 | 5,633.33 |
| 2004-10-07 | 1,810,000 | 1,810,000 | 1,740,000 | 1,760,000 | 134 | 5,866.66 |
| 2004-10-06 | 1,800,000 | 1,820,000 | 1,730,000 | 1,820,000 | 174 | 6,066.66 |
| 2004-10-05 | 1,860,000 | 1,860,000 | 1,790,000 | 1,830,000 | 128 | 6,099.99 |
| 2004-10-04 | 1,830,000 | 1,870,000 | 1,800,000 | 1,860,000 | 585 | 6,199.99 |
| 2004-10-01 | 1,800,000 | 1,810,000 | 1,710,000 | 1,800,000 | 222 | 5,999.99 |
| 2004-09-30 | 1,770,000 | 1,820,000 | 1,760,000 | 1,810,000 | 158 | 6,033.33 |
| 2004-09-29 | 1,690,000 | 1,750,000 | 1,680,000 | 1,720,000 | 140 | 5,733.33 |
| 2004-09-28 | 1,700,000 | 1,700,000 | 1,630,000 | 1,660,000 | 117 | 5,533.33 |
| 2004-09-27 | 1,800,000 | 1,800,000 | 1,710,000 | 1,720,000 | 139 | 5,733.33 |
| 2004-09-24 | 1,820,000 | 1,860,000 | 1,750,000 | 1,830,000 | 151 | 6,099.99 |
| 2004-09-22 | 1,820,000 | 1,880,000 | 1,720,000 | 1,870,000 | 268 | 6,233.33 |
| 2004-09-21 | 1,940,000 | 1,940,000 | 1,800,000 | 1,810,000 | 166 | 6,033.33 |
| 2004-09-17 | 2,040,000 | 2,040,000 | 1,900,000 | 1,940,000 | 303 | 6,466.66 |
| 2004-09-16 | 1,870,000 | 2,050,000 | 1,870,000 | 1,990,000 | 507 | 6,633.33 |
| 2004-09-15 | 2,180,000 | 2,200,000 | 1,840,000 | 1,900,000 | 1,149 | 6,333.33 |
| 2004-09-14 | 2,200,000 | 2,240,000 | 2,180,000 | 2,200,000 | 170 | 7,333.33 |
| 2004-09-13 | 2,280,000 | 2,300,000 | 2,200,000 | 2,210,000 | 152 | 7,366.66 |
| 2004-09-10 | 2,210,000 | 2,290,000 | 2,090,000 | 2,270,000 | 497 | 7,566.66 |
| 2004-09-09 | 2,220,000 | 2,240,000 | 2,200,000 | 2,210,000 | 127 | 7,366.66 |
| 2004-09-08 | 2,300,000 | 2,310,000 | 2,240,000 | 2,250,000 | 158 | 7,499.99 |
| 2004-09-07 | 2,320,000 | 2,320,000 | 2,270,000 | 2,300,000 | 145 | 7,666.66 |
| 2004-09-06 | 2,320,000 | 2,350,000 | 2,290,000 | 2,300,000 | 355 | 7,666.66 |
| 2004-09-03 | 2,260,000 | 2,330,000 | 2,250,000 | 2,290,000 | 695 | 7,633.33 |
| 2004-09-02 | 2,280,000 | 2,280,000 | 2,230,000 | 2,250,000 | 96 | 7,499.99 |
| 2004-09-01 | 2,230,000 | 2,260,000 | 2,200,000 | 2,250,000 | 195 | 7,499.99 |
| 2004-08-31 | 2,260,000 | 2,300,000 | 2,200,000 | 2,250,000 | 522 | 7,499.99 |
| 2004-08-30 | 2,250,000 | 2,290,000 | 2,210,000 | 2,240,000 | 347 | 7,466.66 |
| 2004-08-27 | 2,240,000 | 2,260,000 | 2,200,000 | 2,220,000 | 334 | 7,399.99 |
| 2004-08-26 | 2,270,000 | 2,320,000 | 2,240,000 | 2,250,000 | 241 | 7,499.99 |
| 2004-08-25 | 2,350,000 | 2,350,000 | 2,260,000 | 2,260,000 | 166 | 7,533.33 |
| 2004-08-24 | 2,350,000 | 2,380,000 | 2,340,000 | 2,370,000 | 78 | 7,899.99 |
| 2004-08-23 | 2,360,000 | 2,400,000 | 2,330,000 | 2,350,000 | 54 | 7,833.33 |
| 2004-08-20 | 2,220,000 | 2,390,000 | 2,210,000 | 2,360,000 | 252 | 7,866.66 |
| 2004-08-19 | 2,400,000 | 2,410,000 | 2,220,000 | 2,230,000 | 392 | 7,433.33 |
| 2004-08-18 | 2,410,000 | 2,480,000 | 2,310,000 | 2,360,000 | 183 | 7,866.66 |
| 2004-08-17 | 2,470,000 | 2,520,000 | 2,450,000 | 2,450,000 | 343 | 8,166.66 |
| 2004-08-16 | 2,470,000 | 2,530,000 | 2,310,000 | 2,430,000 | 647 | 8,099.99 |
| 2004-08-13 | 2,590,000 | 2,700,000 | 2,570,000 | 2,650,000 | 321 | 8,833.32 |
| 2004-08-12 | 2,660,000 | 2,660,000 | 2,580,000 | 2,610,000 | 161 | 8,699.99 |
| 2004-08-11 | 2,670,000 | 2,720,000 | 2,650,000 | 2,660,000 | 451 | 8,866.66 |
| 2004-08-10 | 2,570,000 | 2,660,000 | 2,550,000 | 2,630,000 | 846 | 8,766.66 |
| 2004-08-09 | 2,530,000 | 2,650,000 | 2,520,000 | 2,560,000 | 394 | 8,533.32 |
| 2004-08-06 | 2,480,000 | 2,680,000 | 2,450,000 | 2,610,000 | 1,442 | 8,699.99 |
| 2004-08-05 | 2,480,000 | 2,630,000 | 2,400,000 | 2,520,000 | 1,102 | 8,399.99 |
| 2004-08-04 | 2,260,000 | 2,440,000 | 2,260,000 | 2,400,000 | 348 | 7,999.99 |
| 2004-08-03 | 2,570,000 | 2,580,000 | 2,350,000 | 2,460,000 | 426 | 8,199.99 |
| 2004-08-02 | 2,400,000 | 2,640,000 | 2,330,000 | 2,560,000 | 1,445 | 8,533.32 |
| 2004-07-30 | 2,420,000 | 2,500,000 | 2,350,000 | 2,480,000 | 193 | 8,266.66 |
| 2004-07-29 | 2,240,000 | 2,520,000 | 2,180,000 | 2,500,000 | 478 | 8,333.33 |
| 2004-07-28 | 2,260,000 | 2,260,000 | 2,170,000 | 2,220,000 | 153 | 7,399.99 |
| 2004-07-27 | 2,270,000 | 2,310,000 | 2,030,000 | 2,140,000 | 218 | 7,133.33 |
| 2004-07-26 | 2,350,000 | 2,380,000 | 2,310,000 | 2,350,000 | 104 | 7,833.33 |
| 2004-07-23 | 2,440,000 | 2,450,000 | 2,410,000 | 2,410,000 | 170 | 8,033.33 |
| 2004-07-22 | 2,370,000 | 2,440,000 | 2,370,000 | 2,400,000 | 135 | 7,999.99 |
| 2004-07-21 | 2,460,000 | 2,560,000 | 2,400,000 | 2,450,000 | 249 | 8,166.66 |
| 2004-07-20 | 2,390,000 | 2,440,000 | 2,370,000 | 2,420,000 | 109 | 8,066.66 |
| 2004-07-16 | 2,390,000 | 2,460,000 | 2,340,000 | 2,460,000 | 155 | 8,199.99 |
| 2004-07-15 | 2,500,000 | 2,530,000 | 2,340,000 | 2,450,000 | 181 | 8,166.66 |
| 2004-07-14 | 2,600,000 | 2,610,000 | 2,500,000 | 2,520,000 | 98 | 8,399.99 |
| 2004-07-13 | 2,650,000 | 2,650,000 | 2,550,000 | 2,630,000 | 111 | 8,766.66 |
| 2004-07-12 | 2,620,000 | 2,670,000 | 2,610,000 | 2,630,000 | 154 | 8,766.66 |
| 2004-07-09 | 2,550,000 | 2,590,000 | 2,520,000 | 2,580,000 | 206 | 8,599.99 |
| 2004-07-08 | 2,450,000 | 2,500,000 | 2,410,000 | 2,490,000 | 175 | 8,299.99 |
| 2004-07-07 | 2,370,000 | 2,460,000 | 2,350,000 | 2,390,000 | 280 | 7,966.66 |
| 2004-07-06 | 2,560,000 | 2,570,000 | 2,380,000 | 2,450,000 | 298 | 8,166.66 |
| 2004-07-05 | 2,630,000 | 2,630,000 | 2,550,000 | 2,580,000 | 229 | 8,599.99 |
| 2004-07-02 | 2,630,000 | 2,670,000 | 2,620,000 | 2,650,000 | 151 | 8,833.32 |
| 2004-07-01 | 2,710,000 | 2,740,000 | 2,650,000 | 2,660,000 | 254 | 8,866.66 |
| 2004-06-30 | 2,750,000 | 2,750,000 | 2,680,000 | 2,680,000 | 238 | 8,933.32 |
| 2004-06-29 | 2,680,000 | 2,730,000 | 2,620,000 | 2,730,000 | 246 | 9,099.99 |
| 2004-06-28 | 2,590,000 | 2,690,000 | 2,550,000 | 2,640,000 | 176 | 8,799.99 |
| 2004-06-25 | 2,580,000 | 2,590,000 | 2,530,000 | 2,560,000 | 74 | 8,533.32 |
| 2004-06-24 | 2,630,000 | 2,650,000 | 2,530,000 | 2,580,000 | 184 | 8,599.99 |
| 2004-06-23 | 2,570,000 | 2,670,000 | 2,530,000 | 2,610,000 | 342 | 8,699.99 |
| 2004-06-22 | 2,770,000 | 2,780,000 | 2,500,000 | 2,500,000 | 860 | 8,333.33 |
| 2004-06-21 | 2,710,000 | 2,900,000 | 2,690,000 | 2,800,000 | 554 | 9,333.32 |
| 2004-06-18 | 2,760,000 | 2,810,000 | 2,720,000 | 2,740,000 | 563 | 9,133.32 |
| 2004-06-17 | 2,910,000 | 2,930,000 | 2,760,000 | 2,840,000 | 802 | 9,466.66 |
| 2004-06-16 | 3,030,000 | 3,040,000 | 2,910,000 | 2,990,000 | 321 | 9,966.66 |
| 2004-06-15 | 2,980,000 | 3,040,000 | 2,950,000 | 2,990,000 | 234 | 9,966.66 |
| 2004-06-14 | 3,110,000 | 3,140,000 | 2,990,000 | 3,000,000 | 325 | 9,999.99 |
| 2004-06-11 | 3,000,000 | 3,130,000 | 2,930,000 | 3,110,000 | 399 | 10,366.70 |
| 2004-06-10 | 3,040,000 | 3,140,000 | 2,950,000 | 3,010,000 | 807 | 10,033.30 |
| 2004-06-09 | 2,880,000 | 3,170,000 | 2,860,000 | 3,090,000 | 1,549 | 10,300 |
| 2004-06-08 | 2,800,000 | 2,900,000 | 2,760,000 | 2,860,000 | 724 | 9,533.32 |
| 2004-06-07 | 2,700,000 | 2,760,000 | 2,670,000 | 2,720,000 | 430 | 9,066.66 |
| 2004-06-04 | 2,700,000 | 2,750,000 | 2,670,000 | 2,720,000 | 128 | 9,066.66 |
| 2004-06-03 | 2,880,000 | 2,880,000 | 2,670,000 | 2,740,000 | 275 | 9,133.32 |
| 2004-06-02 | 2,780,000 | 2,900,000 | 2,760,000 | 2,850,000 | 290 | 9,499.99 |
| 2004-06-01 | 2,560,000 | 2,800,000 | 2,560,000 | 2,800,000 | 273 | 9,333.32 |
| 2004-05-31 | 2,610,000 | 2,610,000 | 2,530,000 | 2,550,000 | 123 | 8,499.99 |
| 2004-05-28 | 2,690,000 | 2,780,000 | 2,630,000 | 2,650,000 | 165 | 8,833.32 |
| 2004-05-27 | 2,850,000 | 2,880,000 | 2,650,000 | 2,690,000 | 295 | 8,966.66 |
| 2004-05-26 | 2,900,000 | 2,990,000 | 2,760,000 | 2,790,000 | 499 | 9,299.99 |
| 2004-05-25 | 2,940,000 | 2,940,000 | 2,750,000 | 2,780,000 | 249 | 9,266.66 |
| 2004-05-24 | 2,940,000 | 3,060,000 | 2,870,000 | 2,880,000 | 533 | 9,599.99 |
| 2004-05-21 | 2,660,000 | 2,910,000 | 2,600,000 | 2,860,000 | 781 | 9,533.32 |
| 2004-05-20 | 2,530,000 | 2,670,000 | 2,450,000 | 2,560,000 | 750 | 8,533.32 |
| 2004-05-19 | 2,410,000 | 2,540,000 | 2,330,000 | 2,440,000 | 899 | 8,133.33 |
| 2004-05-18 | 2,270,000 | 2,600,000 | 2,270,000 | 2,270,000 | 1,274 | 7,566.66 |
| 2004-05-14 | 3,450,000 | 3,480,000 | 3,030,000 | 3,170,000 | 528 | 10,566.70 |
| 2004-05-13 | 3,630,000 | 3,680,000 | 3,400,000 | 3,430,000 | 953 | 11,433.30 |
| 2004-05-12 | 3,430,000 | 3,530,000 | 3,330,000 | 3,530,000 | 501 | 11,766.70 |
| 2004-05-11 | 3,260,000 | 3,540,000 | 3,090,000 | 3,230,000 | 388 | 10,766.70 |
| 2004-05-10 | 3,770,000 | 3,820,000 | 3,380,000 | 3,460,000 | 569 | 11,533.30 |
| 2004-05-07 | 3,810,000 | 3,930,000 | 3,660,000 | 3,870,000 | 1,093 | 12,900 |
| 2004-05-06 | 3,660,000 | 3,890,000 | 3,620,000 | 3,760,000 | 1,383 | 12,533.30 |
| 2004-04-30 | 3,340,000 | 3,590,000 | 3,320,000 | 3,560,000 | 375 | 11,866.70 |
| 2004-04-28 | 3,330,000 | 3,450,000 | 3,330,000 | 3,430,000 | 247 | 11,433.30 |
| 2004-04-27 | 3,320,000 | 3,340,000 | 3,240,000 | 3,330,000 | 212 | 11,100 |
| 2004-04-26 | 3,360,000 | 3,360,000 | 3,270,000 | 3,340,000 | 219 | 11,133.30 |
| 2004-04-23 | 3,500,000 | 3,510,000 | 3,360,000 | 3,410,000 | 299 | 11,366.70 |
| 2004-04-22 | 3,570,000 | 3,590,000 | 3,390,000 | 3,450,000 | 602 | 11,500 |
| 2004-04-21 | 3,420,000 | 3,610,000 | 3,350,000 | 3,600,000 | 780 | 12,000 |
| 2004-04-20 | 3,240,000 | 3,400,000 | 3,240,000 | 3,320,000 | 323 | 11,066.70 |
| 2004-04-19 | 3,440,000 | 3,440,000 | 3,200,000 | 3,290,000 | 286 | 10,966.70 |
| 2004-04-16 | 3,320,000 | 3,430,000 | 3,200,000 | 3,420,000 | 702 | 11,400 |
| 2004-04-15 | 3,580,000 | 3,650,000 | 3,070,000 | 3,270,000 | 904 | 10,900 |
| 2004-04-14 | 3,590,000 | 3,790,000 | 3,520,000 | 3,560,000 | 720 | 11,866.70 |
| 2004-04-13 | 3,840,000 | 3,940,000 | 3,550,000 | 3,630,000 | 1,196 | 12,100 |
| 2004-04-12 | 3,430,000 | 3,790,000 | 3,400,000 | 3,700,000 | 1,973 | 12,333.30 |
| 2004-04-09 | 3,300,000 | 3,440,000 | 3,240,000 | 3,300,000 | 559 | 11,000 |
| 2004-04-08 | 3,190,000 | 3,540,000 | 3,090,000 | 3,450,000 | 1,240 | 11,500 |
| 2004-04-07 | 3,090,000 | 3,240,000 | 3,070,000 | 3,140,000 | 380 | 10,466.70 |
| 2004-04-06 | 3,420,000 | 3,440,000 | 3,100,000 | 3,190,000 | 505 | 10,633.30 |
| 2004-04-05 | 3,350,000 | 3,520,000 | 3,320,000 | 3,330,000 | 842 | 11,100 |
| 2004-04-02 | 3,230,000 | 3,330,000 | 3,130,000 | 3,310,000 | 610 | 11,033.30 |
| 2004-04-01 | 3,100,000 | 3,320,000 | 3,020,000 | 3,180,000 | 1,935 | 10,600 |
| 2004-03-31 | 2,880,000 | 3,160,000 | 2,810,000 | 3,160,000 | 1,166 | 10,533.30 |
| 2004-03-30 | 2,790,000 | 2,820,000 | 2,670,000 | 2,760,000 | 520 | 9,199.99 |
| 2004-03-29 | 2,640,000 | 2,750,000 | 2,600,000 | 2,750,000 | 408 | 9,166.66 |
| 2004-03-26 | 2,700,000 | 2,720,000 | 2,620,000 | 2,650,000 | 214 | 8,833.32 |
| 2004-03-25 | 2,680,000 | 2,730,000 | 2,550,000 | 2,700,000 | 644 | 8,999.99 |
| 2004-03-24 | 2,530,000 | 2,710,000 | 2,490,000 | 2,650,000 | 1,519 | 8,833.32 |
| 2004-03-23 | 2,330,000 | 2,470,000 | 2,280,000 | 2,430,000 | 290 | 8,099.99 |
| 2004-03-22 | 2,240,000 | 2,340,000 | 2,200,000 | 2,340,000 | 167 | 7,799.99 |
| 2004-03-19 | 2,310,000 | 2,340,000 | 2,270,000 | 2,270,000 | 156 | 7,566.66 |
| 2004-03-18 | 2,420,000 | 2,420,000 | 2,340,000 | 2,350,000 | 125 | 7,833.33 |
| 2004-03-17 | 2,420,000 | 2,460,000 | 2,410,000 | 2,430,000 | 157 | 8,099.99 |
| 2004-03-16 | 2,420,000 | 2,480,000 | 2,390,000 | 2,450,000 | 189 | 8,166.66 |
| 2004-03-15 | 2,490,000 | 2,490,000 | 2,440,000 | 2,440,000 | 205 | 8,133.33 |
| 2004-03-12 | 2,380,000 | 2,510,000 | 2,380,000 | 2,450,000 | 449 | 8,166.66 |
| 2004-03-11 | 2,390,000 | 2,470,000 | 2,370,000 | 2,420,000 | 187 | 8,066.66 |
| 2004-03-10 | 2,410,000 | 2,470,000 | 2,370,000 | 2,440,000 | 479 | 8,133.33 |
| 2004-03-09 | 2,250,000 | 2,400,000 | 2,250,000 | 2,370,000 | 217 | 7,899.99 |
| 2004-03-08 | 2,320,000 | 2,350,000 | 2,250,000 | 2,260,000 | 141 | 7,533.33 |
| 2004-03-05 | 2,350,000 | 2,370,000 | 2,310,000 | 2,350,000 | 154 | 7,833.33 |
| 2004-03-04 | 2,340,000 | 2,410,000 | 2,300,000 | 2,390,000 | 275 | 7,966.66 |
| 2004-03-03 | 2,260,000 | 2,400,000 | 2,250,000 | 2,320,000 | 347 | 7,733.33 |
| 2004-03-02 | 2,250,000 | 2,270,000 | 2,190,000 | 2,270,000 | 140 | 7,566.66 |
| 2004-03-01 | 2,280,000 | 2,290,000 | 2,220,000 | 2,260,000 | 184 | 7,533.33 |
| 2004-02-27 | 2,270,000 | 2,270,000 | 2,170,000 | 2,200,000 | 285 | 7,333.33 |
| 2004-02-26 | 2,060,000 | 2,250,000 | 2,060,000 | 2,250,000 | 569 | 7,499.99 |
| 2004-02-25 | 2,010,000 | 2,060,000 | 1,960,000 | 2,030,000 | 346 | 6,766.66 |
| 2004-02-24 | 2,060,000 | 2,070,000 | 1,980,000 | 2,040,000 | 304 | 6,799.99 |
| 2004-02-23 | 2,100,000 | 2,110,000 | 2,050,000 | 2,080,000 | 150 | 6,933.33 |
| 2004-02-20 | 2,170,000 | 2,170,000 | 2,100,000 | 2,130,000 | 175 | 7,099.99 |
| 2004-02-19 | 2,250,000 | 2,260,000 | 2,120,000 | 2,170,000 | 178 | 7,233.33 |
| 2004-02-18 | 2,210,000 | 2,290,000 | 2,090,000 | 2,280,000 | 361 | 7,599.99 |
| 2004-02-17 | 2,280,000 | 2,280,000 | 2,160,000 | 2,160,000 | 342 | 7,199.99 |
| 2004-02-16 | 2,310,000 | 2,330,000 | 2,270,000 | 2,310,000 | 148 | 7,699.99 |
| 2004-02-13 | 2,390,000 | 2,430,000 | 2,300,000 | 2,350,000 | 475 | 7,833.33 |
| 2004-02-12 | 2,450,000 | 2,520,000 | 2,430,000 | 2,490,000 | 211 | 8,299.99 |
| 2004-02-10 | 2,430,000 | 2,470,000 | 2,370,000 | 2,410,000 | 104 | 8,033.33 |
| 2004-02-09 | 2,570,000 | 2,570,000 | 2,430,000 | 2,440,000 | 174 | 8,133.33 |
| 2004-02-06 | 2,430,000 | 2,550,000 | 2,410,000 | 2,500,000 | 488 | 8,333.33 |
| 2004-02-05 | 2,250,000 | 2,360,000 | 2,250,000 | 2,360,000 | 206 | 7,866.66 |
| 2004-02-04 | 2,490,000 | 2,500,000 | 2,320,000 | 2,320,000 | 285 | 7,733.33 |
| 2004-02-03 | 2,530,000 | 2,560,000 | 2,480,000 | 2,490,000 | 227 | 8,299.99 |
| 2004-02-02 | 2,470,000 | 2,590,000 | 2,460,000 | 2,550,000 | 246 | 8,499.99 |
| 2004-01-30 | 2,530,000 | 2,550,000 | 2,470,000 | 2,500,000 | 208 | 8,333.33 |
| 2004-01-29 | 2,530,000 | 2,540,000 | 2,480,000 | 2,500,000 | 256 | 8,333.33 |
| 2004-01-28 | 2,610,000 | 2,660,000 | 2,570,000 | 2,570,000 | 406 | 8,566.66 |
| 2004-01-27 | 2,510,000 | 2,670,000 | 2,490,000 | 2,650,000 | 514 | 8,833.32 |
| 2004-01-26 | 2,550,000 | 2,550,000 | 2,470,000 | 2,470,000 | 235 | 8,233.33 |
| 2004-01-23 | 2,520,000 | 2,600,000 | 2,510,000 | 2,530,000 | 289 | 8,433.32 |
| 2004-01-22 | 2,690,000 | 2,690,000 | 2,560,000 | 2,560,000 | 464 | 8,533.32 |
| 2004-01-21 | 2,680,000 | 2,710,000 | 2,650,000 | 2,650,000 | 322 | 8,833.32 |
| 2004-01-20 | 2,650,000 | 2,760,000 | 2,630,000 | 2,660,000 | 508 | 8,866.66 |
| 2004-01-19 | 2,670,000 | 2,730,000 | 2,600,000 | 2,680,000 | 680 | 8,933.32 |
| 2004-01-16 | 2,760,000 | 2,820,000 | 2,650,000 | 2,700,000 | 1,382 | 8,999.99 |
| 2004-01-15 | 2,630,000 | 2,780,000 | 2,600,000 | 2,720,000 | 2,324 | 9,066.66 |
| 2004-01-14 | 2,490,000 | 2,650,000 | 2,480,000 | 2,610,000 | 1,358 | 8,699.99 |
| 2004-01-13 | 2,610,000 | 2,620,000 | 2,520,000 | 2,530,000 | 917 | 8,433.32 |
| 2004-01-09 | 2,450,000 | 2,610,000 | 2,400,000 | 2,590,000 | 2,178 | 8,633.32 |
| 2004-01-08 | 2,430,000 | 2,460,000 | 2,370,000 | 2,380,000 | 984 | 7,933.33 |
| 2004-01-07 | 2,260,000 | 2,460,000 | 2,230,000 | 2,370,000 | 1,945 | 7,899.99 |
| 2004-01-06 | 2,230,000 | 2,260,000 | 2,160,000 | 2,220,000 | 308 | 7,399.99 |
| 2004-01-05 | 2,320,000 | 2,330,000 | 2,260,000 | 2,290,000 | 273 | 7,633.33 |
分割・併合履歴 ： [2011-12-15]1株→100株 [2005-08-26]1株→3株
