4287 (株)ジャストプランニング 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 | 115,000 | 115,000 | 112,000 | 112,000 | 29 | 373.33 |
| 2004-12-29 | 114,000 | 114,000 | 111,000 | 112,000 | 79 | 373.33 |
| 2004-12-28 | 110,000 | 112,000 | 109,000 | 110,000 | 45 | 366.67 |
| 2004-12-27 | 109,000 | 112,000 | 106,000 | 109,000 | 276 | 363.33 |
| 2004-12-24 | 110,000 | 112,000 | 109,000 | 109,000 | 298 | 363.33 |
| 2004-12-22 | 112,000 | 113,000 | 110,000 | 111,000 | 149 | 370 |
| 2004-12-21 | 112,000 | 114,000 | 110,000 | 110,000 | 143 | 366.67 |
| 2004-12-20 | 115,000 | 115,000 | 112,000 | 112,000 | 152 | 373.33 |
| 2004-12-17 | 114,000 | 114,000 | 112,000 | 114,000 | 96 | 380 |
| 2004-12-16 | 116,000 | 116,000 | 113,000 | 114,000 | 134 | 380 |
| 2004-12-15 | 119,000 | 121,000 | 116,000 | 118,000 | 93 | 393.33 |
| 2004-12-14 | 124,000 | 125,000 | 118,000 | 118,000 | 109 | 393.33 |
| 2004-12-13 | 115,000 | 121,000 | 115,000 | 118,000 | 400 | 393.33 |
| 2004-12-10 | 112,000 | 116,000 | 112,000 | 114,000 | 45 | 380 |
| 2004-12-09 | 114,000 | 119,000 | 114,000 | 114,000 | 30 | 380 |
| 2004-12-08 | 112,000 | 115,000 | 110,000 | 115,000 | 61 | 383.33 |
| 2004-12-07 | 112,000 | 114,000 | 111,000 | 112,000 | 114 | 373.33 |
| 2004-12-06 | 117,000 | 117,000 | 112,000 | 113,000 | 83 | 376.67 |
| 2004-12-03 | 118,000 | 118,000 | 116,000 | 116,000 | 35 | 386.67 |
| 2004-12-02 | 120,000 | 120,000 | 116,000 | 118,000 | 21 | 393.33 |
| 2004-12-01 | 118,000 | 118,000 | 115,000 | 116,000 | 56 | 386.67 |
| 2004-11-30 | 123,000 | 124,000 | 118,000 | 119,000 | 104 | 396.67 |
| 2004-11-29 | 121,000 | 131,000 | 121,000 | 123,000 | 210 | 410 |
| 2004-11-26 | 117,000 | 117,000 | 112,000 | 116,000 | 78 | 386.67 |
| 2004-11-25 | 115,000 | 116,000 | 114,000 | 116,000 | 76 | 386.67 |
| 2004-11-24 | 112,000 | 115,000 | 110,000 | 111,000 | 37 | 370 |
| 2004-11-22 | 114,000 | 118,000 | 109,000 | 112,000 | 122 | 373.33 |
| 2004-11-19 | 120,000 | 120,000 | 114,000 | 115,000 | 80 | 383.33 |
| 2004-11-18 | 120,000 | 121,000 | 115,000 | 118,000 | 69 | 393.33 |
| 2004-11-17 | 121,000 | 122,000 | 118,000 | 118,000 | 121 | 393.33 |
| 2004-11-16 | 130,000 | 132,000 | 120,000 | 121,000 | 202 | 403.33 |
| 2004-11-15 | 129,000 | 131,000 | 127,000 | 130,000 | 133 | 433.33 |
| 2004-11-12 | 129,000 | 131,000 | 121,000 | 125,000 | 349 | 416.67 |
| 2004-11-11 | 113,000 | 129,000 | 113,000 | 129,000 | 773 | 430 |
| 2004-11-10 | 109,000 | 112,000 | 106,000 | 109,000 | 139 | 363.33 |
| 2004-11-09 | 106,000 | 110,000 | 106,000 | 108,000 | 31 | 360 |
| 2004-11-08 | 107,000 | 109,000 | 105,000 | 106,000 | 98 | 353.33 |
| 2004-11-05 | 103,000 | 106,000 | 102,000 | 106,000 | 70 | 353.33 |
| 2004-11-04 | 102,000 | 104,000 | 98,000 | 101,000 | 182 | 336.67 |
| 2004-11-02 | 105,000 | 105,000 | 100,000 | 101,000 | 83 | 336.67 |
| 2004-11-01 | 109,000 | 109,000 | 103,000 | 103,000 | 51 | 343.33 |
| 2004-10-29 | 109,000 | 110,000 | 107,000 | 108,000 | 7 | 360 |
| 2004-10-28 | 109,000 | 110,000 | 107,000 | 109,000 | 16 | 363.33 |
| 2004-10-27 | 110,000 | 115,000 | 106,000 | 106,000 | 24 | 353.33 |
| 2004-10-26 | 108,000 | 109,000 | 103,000 | 109,000 | 47 | 363.33 |
| 2004-10-25 | 109,000 | 109,000 | 107,000 | 108,000 | 49 | 360 |
| 2004-10-22 | 107,000 | 112,000 | 107,000 | 110,000 | 108 | 366.67 |
| 2004-10-21 | 114,000 | 114,000 | 107,000 | 107,000 | 255 | 356.67 |
| 2004-10-20 | 114,000 | 115,000 | 112,000 | 115,000 | 98 | 383.33 |
| 2004-10-19 | 116,000 | 117,000 | 113,000 | 115,000 | 208 | 383.33 |
| 2004-10-18 | 118,000 | 119,000 | 117,000 | 117,000 | 117 | 390 |
| 2004-10-15 | 122,000 | 122,000 | 118,000 | 119,000 | 117 | 396.67 |
| 2004-10-14 | 126,000 | 126,000 | 120,000 | 122,000 | 83 | 406.67 |
| 2004-10-13 | 125,000 | 126,000 | 123,000 | 126,000 | 54 | 420 |
| 2004-10-12 | 124,000 | 126,000 | 123,000 | 125,000 | 90 | 416.67 |
| 2004-10-08 | 125,000 | 126,000 | 124,000 | 124,000 | 61 | 413.33 |
| 2004-10-07 | 125,000 | 126,000 | 125,000 | 126,000 | 39 | 420 |
| 2004-10-06 | 126,000 | 127,000 | 125,000 | 126,000 | 61 | 420 |
| 2004-10-05 | 129,000 | 129,000 | 123,000 | 126,000 | 39 | 420 |
| 2004-10-04 | 128,000 | 132,000 | 128,000 | 130,000 | 54 | 433.33 |
| 2004-10-01 | 128,000 | 134,000 | 125,000 | 128,000 | 47 | 426.67 |
| 2004-09-30 | 118,000 | 138,000 | 117,000 | 130,000 | 422 | 433.33 |
| 2004-09-29 | 121,000 | 121,000 | 115,000 | 120,000 | 225 | 400 |
| 2004-09-28 | 126,000 | 126,000 | 122,000 | 123,000 | 175 | 410 |
| 2004-09-27 | 131,000 | 131,000 | 125,000 | 128,000 | 64 | 426.67 |
| 2004-09-24 | 125,000 | 133,000 | 125,000 | 131,000 | 102 | 436.67 |
| 2004-09-22 | 130,000 | 130,000 | 122,000 | 126,000 | 155 | 420 |
| 2004-09-21 | 135,000 | 141,000 | 128,000 | 128,000 | 152 | 426.67 |
| 2004-09-17 | 144,000 | 144,000 | 135,000 | 135,000 | 242 | 450 |
| 2004-09-16 | 145,000 | 145,000 | 135,000 | 145,000 | 35 | 483.33 |
| 2004-09-15 | 150,000 | 150,000 | 143,000 | 145,000 | 40 | 483.33 |
| 2004-09-14 | 147,000 | 150,000 | 146,000 | 150,000 | 57 | 500 |
| 2004-09-13 | 153,000 | 153,000 | 150,000 | 150,000 | 25 | 500 |
| 2004-09-10 | 157,000 | 157,000 | 153,000 | 153,000 | 67 | 510 |
| 2004-09-09 | 155,000 | 160,000 | 150,000 | 157,000 | 182 | 523.33 |
| 2004-09-08 | 156,000 | 157,000 | 151,000 | 152,000 | 157 | 506.67 |
| 2004-09-07 | 144,000 | 145,000 | 142,000 | 144,000 | 50 | 480 |
| 2004-09-06 | 144,000 | 148,000 | 143,000 | 148,000 | 30 | 493.33 |
| 2004-09-03 | 146,000 | 147,000 | 143,000 | 145,000 | 47 | 483.33 |
| 2004-09-02 | 148,000 | 148,000 | 140,000 | 145,000 | 121 | 483.33 |
| 2004-09-01 | 149,000 | 156,000 | 149,000 | 151,000 | 85 | 503.33 |
| 2004-08-31 | 147,000 | 153,000 | 144,000 | 152,000 | 94 | 506.67 |
| 2004-08-30 | 165,000 | 165,000 | 149,000 | 156,000 | 460 | 520 |
| 2004-08-27 | 142,000 | 156,000 | 142,000 | 156,000 | 485 | 520 |
| 2004-08-26 | 135,000 | 136,000 | 135,000 | 136,000 | 9 | 453.33 |
| 2004-08-25 | 135,000 | 135,000 | 133,000 | 133,000 | 18 | 443.33 |
| 2004-08-24 | 135,000 | 135,000 | 134,000 | 134,000 | 3 | 446.67 |
| 2004-08-23 | 135,000 | 135,000 | 133,000 | 134,000 | 7 | 446.67 |
| 2004-08-20 | 133,000 | 135,000 | 133,000 | 135,000 | 15 | 450 |
| 2004-08-19 | 135,000 | 136,000 | 135,000 | 135,000 | 25 | 450 |
| 2004-08-18 | 138,000 | 138,000 | 132,000 | 138,000 | 14 | 460 |
| 2004-08-17 | 138,000 | 139,000 | 138,000 | 138,000 | 10 | 460 |
| 2004-08-16 | 140,000 | 143,000 | 138,000 | 138,000 | 8 | 460 |
| 2004-08-13 | 137,000 | 139,000 | 133,000 | 133,000 | 35 | 443.33 |
| 2004-08-12 | 134,000 | 140,000 | 134,000 | 137,000 | 18 | 456.67 |
| 2004-08-11 | 140,000 | 140,000 | 135,000 | 136,000 | 21 | 453.33 |
| 2004-08-10 | 133,000 | 141,000 | 133,000 | 136,000 | 41 | 453.33 |
| 2004-08-09 | 135,000 | 135,000 | 131,000 | 133,000 | 19 | 443.33 |
| 2004-08-06 | 131,000 | 135,000 | 131,000 | 135,000 | 12 | 450 |
| 2004-08-05 | 135,000 | 140,000 | 134,000 | 140,000 | 20 | 466.67 |
| 2004-08-04 | 132,000 | 135,000 | 130,000 | 135,000 | 28 | 450 |
| 2004-08-03 | 143,000 | 143,000 | 132,000 | 137,000 | 32 | 456.67 |
| 2004-08-02 | 140,000 | 141,000 | 130,000 | 139,000 | 111 | 463.33 |
| 2004-07-30 | 131,000 | 144,000 | 131,000 | 139,000 | 172 | 463.33 |
| 2004-07-29 | 136,000 | 136,000 | 123,000 | 124,000 | 61 | 413.33 |
| 2004-07-28 | 139,000 | 139,000 | 134,000 | 135,000 | 312 | 450 |
| 2004-07-27 | 157,000 | 157,000 | 125,000 | 135,000 | 288 | 450 |
| 2004-07-26 | 429,000 | 429,999 | 411,999 | 411,999 | 116 | 457.78 |
| 2004-07-23 | 453,000 | 453,000 | 440,001 | 440,001 | 89 | 488.89 |
| 2004-07-22 | 459,000 | 459,999 | 447,000 | 453,999 | 81 | 504.44 |
| 2004-07-21 | 467,001 | 471,999 | 459,999 | 459,999 | 81 | 511.11 |
| 2004-07-20 | 486,000 | 489,999 | 459,999 | 464,001 | 149 | 515.56 |
| 2004-07-16 | 510,000 | 510,000 | 441,000 | 486,000 | 966 | 540 |
| 2004-07-15 | 492,999 | 519,999 | 470,001 | 489,999 | 254 | 544.44 |
| 2004-07-14 | 510,000 | 519,000 | 480,000 | 497,001 | 511 | 552.22 |
| 2004-07-13 | 423,999 | 470,001 | 423,999 | 470,001 | 195 | 522.22 |
| 2004-07-12 | 420,000 | 444,000 | 420,000 | 420,000 | 69 | 466.67 |
| 2004-07-09 | 411,000 | 420,999 | 408,000 | 411,000 | 47 | 456.67 |
| 2004-07-08 | 410,001 | 414,000 | 401,001 | 411,000 | 43 | 456.67 |
| 2004-07-07 | 417,999 | 417,999 | 402,000 | 408,000 | 28 | 453.33 |
| 2004-07-06 | 440,001 | 440,001 | 410,001 | 420,000 | 54 | 466.67 |
| 2004-07-05 | 444,999 | 444,999 | 435,000 | 435,000 | 12 | 483.33 |
| 2004-07-02 | 455,001 | 459,999 | 440,001 | 450,000 | 100 | 500 |
| 2004-07-01 | 429,999 | 480,999 | 425,001 | 470,001 | 276 | 522.22 |
| 2004-06-30 | 414,000 | 431,001 | 414,000 | 431,001 | 31 | 478.89 |
| 2004-06-29 | 416,001 | 420,000 | 405,999 | 410,001 | 33 | 455.56 |
| 2004-06-28 | 414,999 | 420,000 | 407,001 | 420,000 | 26 | 466.67 |
| 2004-06-25 | 425,001 | 426,000 | 410,001 | 410,001 | 7 | 455.56 |
| 2004-06-24 | 410,001 | 425,001 | 405,000 | 425,001 | 9 | 472.22 |
| 2004-06-23 | 429,999 | 429,999 | 410,001 | 410,001 | 23 | 455.56 |
| 2004-06-22 | 438,999 | 438,999 | 420,000 | 425,001 | 21 | 472.22 |
| 2004-06-21 | 429,999 | 438,999 | 429,999 | 438,999 | 32 | 487.78 |
| 2004-06-18 | 444,999 | 450,000 | 432,000 | 438,000 | 52 | 486.67 |
| 2004-06-17 | 444,999 | 449,001 | 429,999 | 438,999 | 31 | 487.78 |
| 2004-06-16 | 441,000 | 450,000 | 437,001 | 447,999 | 125 | 497.78 |
| 2004-06-15 | 414,999 | 440,001 | 414,999 | 440,001 | 96 | 488.89 |
| 2004-06-14 | 402,999 | 410,001 | 399,999 | 408,000 | 99 | 453.33 |
| 2004-06-11 | 395,001 | 402,000 | 392,001 | 402,000 | 15 | 446.67 |
| 2004-06-10 | 396,000 | 399,999 | 392,001 | 399,999 | 34 | 444.44 |
| 2004-06-09 | 402,999 | 402,999 | 390,000 | 402,000 | 46 | 446.67 |
| 2004-06-08 | 399,999 | 404,001 | 395,001 | 402,999 | 25 | 447.78 |
| 2004-06-07 | 410,001 | 413,001 | 390,000 | 399,999 | 78 | 444.44 |
| 2004-06-04 | 410,001 | 414,999 | 402,000 | 408,000 | 103 | 453.33 |
| 2004-06-03 | 392,001 | 392,001 | 380,001 | 384,999 | 37 | 427.78 |
| 2004-06-02 | 386,001 | 390,000 | 384,999 | 386,001 | 24 | 428.89 |
| 2004-06-01 | 392,001 | 399,000 | 386,001 | 386,001 | 73 | 428.89 |
| 2004-05-31 | 390,000 | 395,001 | 390,000 | 390,999 | 20 | 434.44 |
| 2004-05-28 | 390,999 | 399,000 | 380,001 | 380,001 | 59 | 422.22 |
| 2004-05-27 | 410,001 | 410,001 | 390,000 | 390,999 | 63 | 434.44 |
| 2004-05-26 | 401,001 | 410,001 | 401,001 | 404,001 | 83 | 448.89 |
| 2004-05-25 | 420,000 | 420,000 | 405,000 | 405,000 | 24 | 450 |
| 2004-05-24 | 435,000 | 435,000 | 411,999 | 420,000 | 17 | 466.67 |
| 2004-05-21 | 426,999 | 429,999 | 399,999 | 429,999 | 52 | 477.78 |
| 2004-05-20 | 411,000 | 444,000 | 411,000 | 417,000 | 65 | 463.33 |
| 2004-05-19 | 404,001 | 410,001 | 390,000 | 410,001 | 34 | 455.56 |
| 2004-05-18 | 369,000 | 384,000 | 369,000 | 371,001 | 33 | 412.22 |
| 2004-05-17 | 380,001 | 384,999 | 369,999 | 369,999 | 95 | 411.11 |
| 2004-05-14 | 440,001 | 444,999 | 399,999 | 420,000 | 70 | 466.67 |
| 2004-05-13 | 464,001 | 465,000 | 441,999 | 446,001 | 77 | 495.56 |
| 2004-05-12 | 431,001 | 464,001 | 429,999 | 464,001 | 61 | 515.56 |
| 2004-05-11 | 399,999 | 444,999 | 390,000 | 414,000 | 211 | 460 |
| 2004-05-10 | 500,001 | 500,001 | 429,999 | 429,999 | 77 | 477.78 |
| 2004-05-07 | 525,000 | 525,000 | 510,000 | 519,999 | 277 | 577.78 |
| 2004-05-06 | 511,998 | 525,000 | 504,000 | 525,000 | 287 | 583.33 |
| 2004-04-30 | 507,999 | 511,998 | 500,001 | 504,000 | 107 | 560 |
| 2004-04-28 | 511,998 | 513,999 | 492,999 | 513,999 | 237 | 571.11 |
| 2004-04-27 | 511,998 | 514,998 | 489,999 | 510,000 | 184 | 566.67 |
| 2004-04-26 | 486,999 | 501,999 | 474,999 | 501,999 | 248 | 557.78 |
| 2004-04-23 | 480,000 | 489,000 | 474,999 | 480,000 | 245 | 533.33 |
| 2004-04-22 | 468,000 | 470,001 | 450,000 | 470,001 | 175 | 522.22 |
| 2004-04-21 | 462,999 | 480,000 | 461,001 | 468,000 | 157 | 520 |
| 2004-04-20 | 507,000 | 507,000 | 458,001 | 477,999 | 224 | 531.11 |
| 2004-04-19 | 579,000 | 588,999 | 491,001 | 508,998 | 385 | 565.55 |
| 2004-04-16 | 540,000 | 570,000 | 500,001 | 568,998 | 602 | 632.22 |
| 2004-04-15 | 498,999 | 544,998 | 449,001 | 531,000 | 424 | 590 |
| 2004-04-14 | 462,999 | 507,999 | 456,000 | 495,000 | 363 | 550 |
| 2004-04-13 | 452,001 | 470,001 | 450,999 | 468,000 | 300 | 520 |
| 2004-04-12 | 449,001 | 455,001 | 444,000 | 444,999 | 138 | 494.44 |
| 2004-04-09 | 458,001 | 458,001 | 440,001 | 444,999 | 195 | 494.44 |
| 2004-04-08 | 440,001 | 462,999 | 434,001 | 462,999 | 341 | 514.44 |
| 2004-04-07 | 438,000 | 440,001 | 432,999 | 440,001 | 62 | 488.89 |
| 2004-04-06 | 450,000 | 450,000 | 429,000 | 437,001 | 336 | 485.56 |
| 2004-04-05 | 453,999 | 453,999 | 425,001 | 440,001 | 199 | 488.89 |
| 2004-04-02 | 441,999 | 455,001 | 429,999 | 444,999 | 267 | 494.44 |
| 2004-04-01 | 440,001 | 443,001 | 419,001 | 440,001 | 241 | 488.89 |
| 2004-03-31 | 452,001 | 452,001 | 429,999 | 438,000 | 170 | 486.67 |
| 2004-03-30 | 411,000 | 459,999 | 411,000 | 453,000 | 422 | 503.33 |
| 2004-03-29 | 408,000 | 419,001 | 401,001 | 410,001 | 126 | 455.56 |
| 2004-03-26 | 399,999 | 416,001 | 396,000 | 408,000 | 104 | 453.33 |
| 2004-03-25 | 417,000 | 417,000 | 399,999 | 407,001 | 97 | 452.22 |
| 2004-03-24 | 425,001 | 429,999 | 414,999 | 419,001 | 122 | 465.56 |
| 2004-03-23 | 435,000 | 435,000 | 423,999 | 429,999 | 165 | 477.78 |
| 2004-03-22 | 432,999 | 438,999 | 423,000 | 438,999 | 197 | 487.78 |
| 2004-03-19 | 435,000 | 447,999 | 420,000 | 429,999 | 563 | 477.78 |
| 2004-03-18 | 411,999 | 429,999 | 396,000 | 429,999 | 386 | 477.78 |
| 2004-03-17 | 380,001 | 420,000 | 380,001 | 407,001 | 847 | 452.22 |
| 2004-03-16 | 372,000 | 420,000 | 371,001 | 420,000 | 986 | 466.67 |
| 2004-03-15 | 365,001 | 375,000 | 362,001 | 369,999 | 83 | 411.11 |
| 2004-03-12 | 380,001 | 380,001 | 360,000 | 369,000 | 141 | 410 |
| 2004-03-11 | 366,000 | 395,001 | 360,999 | 380,001 | 204 | 422.22 |
| 2004-03-10 | 360,000 | 369,999 | 354,000 | 365,001 | 124 | 405.56 |
| 2004-03-09 | 350,001 | 360,000 | 345,000 | 360,000 | 103 | 400 |
| 2004-03-08 | 350,001 | 354,999 | 345,999 | 354,000 | 44 | 393.33 |
| 2004-03-05 | 365,001 | 365,001 | 350,001 | 360,000 | 80 | 400 |
| 2004-03-04 | 342,000 | 369,999 | 333,000 | 369,000 | 261 | 410 |
| 2004-03-03 | 351,000 | 354,999 | 339,000 | 345,000 | 106 | 383.33 |
| 2004-03-02 | 359,001 | 359,001 | 351,000 | 351,999 | 89 | 391.11 |
| 2004-03-01 | 348,000 | 357,000 | 348,000 | 353,001 | 110 | 392.22 |
| 2004-02-27 | 357,000 | 359,001 | 339,999 | 347,001 | 161 | 385.56 |
| 2004-02-26 | 354,999 | 369,000 | 353,001 | 360,000 | 167 | 400 |
| 2004-02-25 | 365,001 | 365,001 | 350,001 | 354,999 | 109 | 394.44 |
| 2004-02-24 | 380,001 | 381,000 | 357,999 | 365,001 | 168 | 405.56 |
| 2004-02-23 | 381,999 | 386,001 | 375,000 | 378,999 | 91 | 421.11 |
| 2004-02-20 | 375,000 | 384,999 | 363,999 | 381,999 | 157 | 424.44 |
| 2004-02-19 | 374,001 | 389,001 | 371,001 | 372,999 | 143 | 414.44 |
| 2004-02-18 | 395,001 | 395,001 | 372,000 | 372,999 | 194 | 414.44 |
| 2004-02-17 | 386,001 | 399,999 | 377,001 | 395,001 | 383 | 438.89 |
| 2004-02-16 | 381,999 | 386,001 | 363,999 | 384,000 | 355 | 426.67 |
| 2004-02-13 | 351,000 | 386,001 | 351,000 | 381,000 | 713 | 423.33 |
| 2004-02-12 | 351,999 | 353,001 | 339,000 | 350,001 | 130 | 388.89 |
| 2004-02-10 | 357,000 | 363,000 | 345,000 | 347,001 | 267 | 385.56 |
| 2004-02-09 | 341,001 | 365,001 | 341,001 | 362,001 | 508 | 402.22 |
| 2004-02-06 | 315,000 | 336,000 | 315,000 | 336,000 | 65 | 373.33 |
| 2004-02-05 | 315,000 | 320,001 | 305,001 | 315,000 | 143 | 350 |
| 2004-02-04 | 336,000 | 336,000 | 315,000 | 320,001 | 173 | 355.56 |
| 2004-02-03 | 350,001 | 350,001 | 326,001 | 336,000 | 302 | 373.33 |
| 2004-02-02 | 323,001 | 354,999 | 308,001 | 350,001 | 413 | 388.89 |
| 2004-01-30 | 345,000 | 351,000 | 320,001 | 324,999 | 275 | 361.11 |
| 2004-01-29 | 348,999 | 369,999 | 326,001 | 339,999 | 536 | 377.78 |
| 2004-01-28 | 318,999 | 359,001 | 315,000 | 357,999 | 1,300 | 397.78 |
| 2004-01-27 | 291,000 | 309,000 | 290,001 | 309,000 | 497 | 343.33 |
| 2004-01-26 | 288,999 | 294,999 | 288,999 | 291,000 | 96 | 323.33 |
| 2004-01-23 | 297,000 | 297,000 | 288,999 | 288,999 | 16 | 321.11 |
| 2004-01-22 | 299,001 | 299,001 | 290,001 | 297,000 | 61 | 330 |
| 2004-01-21 | 306,000 | 309,000 | 297,000 | 297,000 | 204 | 330 |
| 2004-01-20 | 294,999 | 294,999 | 291,000 | 291,000 | 20 | 323.33 |
| 2004-01-19 | 305,001 | 309,999 | 294,999 | 294,999 | 68 | 327.78 |
| 2004-01-16 | 300,000 | 300,000 | 297,999 | 297,999 | 17 | 331.11 |
| 2004-01-15 | 300,000 | 300,000 | 294,999 | 299,001 | 73 | 332.22 |
| 2004-01-14 | 329,001 | 329,001 | 300,000 | 300,000 | 137 | 333.33 |
| 2004-01-13 | 330,000 | 330,000 | 330,000 | 330,000 | 20 | 366.67 |
| 2004-01-09 | 320,001 | 330,000 | 320,001 | 330,000 | 21 | 366.67 |
| 2004-01-08 | 330,000 | 330,000 | 312,000 | 312,000 | 5 | 346.67 |
| 2004-01-07 | 324,999 | 327,999 | 320,001 | 327,999 | 11 | 364.44 |
| 2004-01-06 | 330,000 | 330,000 | 315,000 | 324,999 | 13 | 361.11 |
| 2004-01-05 | 332,001 | 332,001 | 327,000 | 330,000 | 3 | 366.67 |
分割・併合履歴 ： [2018-07-27]1株→3株 [2013-07-29]1株→100株 [2004-07-27]1株→3株 [2002-01-28]1株→3株
