4288 (株)アズジェント 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 | 134,000 | 137,000 | 133,000 | 136,000 | 63 | 1,360 |
| 2004-12-29 | 130,000 | 134,000 | 129,000 | 132,000 | 143 | 1,320 |
| 2004-12-28 | 123,000 | 132,000 | 121,000 | 128,000 | 142 | 1,280 |
| 2004-12-27 | 128,000 | 131,000 | 124,000 | 125,000 | 218 | 1,250 |
| 2004-12-24 | 133,000 | 133,000 | 127,000 | 130,000 | 213 | 1,300 |
| 2004-12-22 | 136,000 | 137,000 | 133,000 | 134,000 | 121 | 1,340 |
| 2004-12-21 | 137,000 | 142,000 | 132,000 | 136,000 | 196 | 1,360 |
| 2004-12-20 | 135,000 | 140,000 | 134,000 | 134,000 | 70 | 1,340 |
| 2004-12-17 | 131,000 | 135,000 | 131,000 | 133,000 | 109 | 1,330 |
| 2004-12-16 | 130,000 | 132,000 | 128,000 | 131,000 | 88 | 1,310 |
| 2004-12-15 | 130,000 | 132,000 | 128,000 | 132,000 | 87 | 1,320 |
| 2004-12-14 | 131,000 | 134,000 | 126,000 | 134,000 | 125 | 1,340 |
| 2004-12-13 | 136,000 | 137,000 | 130,000 | 131,000 | 128 | 1,310 |
| 2004-12-10 | 142,000 | 144,000 | 138,000 | 138,000 | 58 | 1,380 |
| 2004-12-09 | 146,000 | 148,000 | 140,000 | 140,000 | 100 | 1,400 |
| 2004-12-08 | 147,000 | 148,000 | 145,000 | 145,000 | 76 | 1,450 |
| 2004-12-07 | 151,000 | 152,000 | 149,000 | 149,000 | 23 | 1,490 |
| 2004-12-06 | 151,000 | 153,000 | 150,000 | 152,000 | 51 | 1,520 |
| 2004-12-03 | 152,000 | 154,000 | 151,000 | 152,000 | 85 | 1,520 |
| 2004-12-02 | 156,000 | 157,000 | 151,000 | 154,000 | 77 | 1,540 |
| 2004-12-01 | 158,000 | 158,000 | 151,000 | 158,000 | 59 | 1,580 |
| 2004-11-30 | 158,000 | 161,000 | 158,000 | 158,000 | 46 | 1,580 |
| 2004-11-29 | 156,000 | 163,000 | 156,000 | 161,000 | 52 | 1,610 |
| 2004-11-26 | 159,000 | 160,000 | 157,000 | 157,000 | 28 | 1,570 |
| 2004-11-25 | 158,000 | 160,000 | 157,000 | 160,000 | 37 | 1,600 |
| 2004-11-24 | 158,000 | 163,000 | 155,000 | 158,000 | 55 | 1,580 |
| 2004-11-22 | 158,000 | 160,000 | 152,000 | 159,000 | 132 | 1,590 |
| 2004-11-19 | 166,000 | 169,000 | 165,000 | 165,000 | 68 | 1,650 |
| 2004-11-18 | 171,000 | 177,000 | 167,000 | 171,000 | 99 | 1,710 |
| 2004-11-17 | 163,000 | 173,000 | 161,000 | 170,000 | 87 | 1,700 |
| 2004-11-16 | 172,000 | 177,000 | 162,000 | 166,000 | 278 | 1,660 |
| 2004-11-15 | 171,000 | 176,000 | 165,000 | 170,000 | 260 | 1,700 |
| 2004-11-12 | 162,000 | 170,000 | 162,000 | 165,000 | 122 | 1,650 |
| 2004-11-11 | 159,000 | 170,000 | 159,000 | 160,000 | 161 | 1,600 |
| 2004-11-10 | 147,000 | 162,000 | 147,000 | 162,000 | 110 | 1,620 |
| 2004-11-09 | 151,000 | 160,000 | 145,000 | 146,000 | 125 | 1,460 |
| 2004-11-08 | 160,000 | 163,000 | 155,000 | 155,000 | 121 | 1,550 |
| 2004-11-05 | 178,000 | 180,000 | 159,000 | 163,000 | 551 | 1,630 |
| 2004-11-04 | 150,000 | 166,000 | 147,000 | 166,000 | 315 | 1,660 |
| 2004-11-02 | 131,000 | 151,000 | 125,000 | 146,000 | 259 | 1,460 |
| 2004-11-01 | 142,000 | 144,000 | 130,000 | 131,000 | 186 | 1,310 |
| 2004-10-29 | 161,000 | 161,000 | 146,000 | 146,000 | 130 | 1,460 |
| 2004-10-28 | 145,000 | 160,000 | 144,000 | 159,000 | 220 | 1,590 |
| 2004-10-27 | 147,000 | 148,000 | 140,000 | 140,000 | 106 | 1,400 |
| 2004-10-26 | 144,000 | 144,000 | 141,000 | 141,000 | 103 | 1,410 |
| 2004-10-25 | 149,000 | 149,000 | 142,000 | 146,000 | 69 | 1,460 |
| 2004-10-22 | 160,000 | 163,000 | 149,000 | 151,000 | 202 | 1,510 |
| 2004-10-21 | 166,000 | 168,000 | 163,000 | 163,000 | 75 | 1,630 |
| 2004-10-20 | 169,000 | 172,000 | 165,000 | 169,000 | 116 | 1,690 |
| 2004-10-19 | 173,000 | 176,000 | 171,000 | 172,000 | 45 | 1,720 |
| 2004-10-18 | 181,000 | 181,000 | 175,000 | 176,000 | 57 | 1,760 |
| 2004-10-15 | 180,000 | 181,000 | 176,000 | 181,000 | 127 | 1,810 |
| 2004-10-14 | 185,000 | 185,000 | 181,000 | 181,000 | 40 | 1,810 |
| 2004-10-13 | 185,000 | 185,000 | 181,000 | 183,000 | 50 | 1,830 |
| 2004-10-12 | 188,000 | 190,000 | 185,000 | 185,000 | 31 | 1,850 |
| 2004-10-08 | 190,000 | 191,000 | 185,000 | 190,000 | 86 | 1,900 |
| 2004-10-07 | 198,000 | 198,000 | 189,000 | 192,000 | 51 | 1,920 |
| 2004-10-06 | 191,000 | 199,000 | 189,000 | 194,000 | 69 | 1,940 |
| 2004-10-05 | 200,000 | 200,000 | 187,000 | 188,000 | 110 | 1,880 |
| 2004-10-04 | 200,000 | 203,000 | 196,000 | 200,000 | 113 | 2,000 |
| 2004-10-01 | 192,000 | 197,000 | 184,000 | 190,000 | 215 | 1,900 |
| 2004-09-30 | 171,000 | 191,000 | 171,000 | 191,000 | 289 | 1,910 |
| 2004-09-29 | 181,000 | 181,000 | 165,000 | 165,000 | 164 | 1,650 |
| 2004-09-28 | 188,000 | 188,000 | 178,000 | 178,000 | 109 | 1,780 |
| 2004-09-27 | 192,000 | 196,000 | 185,000 | 188,000 | 80 | 1,880 |
| 2004-09-24 | 186,000 | 191,000 | 180,000 | 184,000 | 130 | 1,840 |
| 2004-09-22 | 198,000 | 201,000 | 182,000 | 192,000 | 197 | 1,920 |
| 2004-09-21 | 222,000 | 222,000 | 197,000 | 201,000 | 138 | 2,010 |
| 2004-09-17 | 226,000 | 230,000 | 223,000 | 225,000 | 27 | 2,250 |
| 2004-09-16 | 225,000 | 230,000 | 220,000 | 225,000 | 135 | 2,250 |
| 2004-09-15 | 240,000 | 241,000 | 226,000 | 227,000 | 120 | 2,270 |
| 2004-09-14 | 243,000 | 250,000 | 240,000 | 241,000 | 105 | 2,410 |
| 2004-09-13 | 250,000 | 250,000 | 243,000 | 245,000 | 64 | 2,450 |
| 2004-09-10 | 250,000 | 253,000 | 248,000 | 250,000 | 19 | 2,500 |
| 2004-09-09 | 250,000 | 256,000 | 250,000 | 251,000 | 29 | 2,510 |
| 2004-09-08 | 251,000 | 256,000 | 248,000 | 248,000 | 107 | 2,480 |
| 2004-09-07 | 260,000 | 263,000 | 252,000 | 255,000 | 54 | 2,550 |
| 2004-09-06 | 266,000 | 274,000 | 260,000 | 263,000 | 37 | 2,630 |
| 2004-09-03 | 270,000 | 278,000 | 264,000 | 264,000 | 48 | 2,640 |
| 2004-09-02 | 268,000 | 275,000 | 268,000 | 269,000 | 41 | 2,690 |
| 2004-09-01 | 270,000 | 270,000 | 265,000 | 267,000 | 54 | 2,670 |
| 2004-08-31 | 269,000 | 273,000 | 268,000 | 268,000 | 56 | 2,680 |
| 2004-08-30 | 283,000 | 290,000 | 273,000 | 273,000 | 74 | 2,730 |
| 2004-08-27 | 267,000 | 282,000 | 260,000 | 282,000 | 103 | 2,820 |
| 2004-08-26 | 262,000 | 267,000 | 262,000 | 263,000 | 53 | 2,630 |
| 2004-08-25 | 250,000 | 260,000 | 246,000 | 258,000 | 73 | 2,580 |
| 2004-08-24 | 256,000 | 258,000 | 248,000 | 258,000 | 99 | 2,580 |
| 2004-08-23 | 259,000 | 259,000 | 255,000 | 255,000 | 11 | 2,550 |
| 2004-08-20 | 258,000 | 258,000 | 250,000 | 253,000 | 41 | 2,530 |
| 2004-08-19 | 255,000 | 257,000 | 250,000 | 252,000 | 36 | 2,520 |
| 2004-08-18 | 255,000 | 255,000 | 245,000 | 251,000 | 87 | 2,510 |
| 2004-08-17 | 272,000 | 272,000 | 257,000 | 262,000 | 43 | 2,620 |
| 2004-08-16 | 264,000 | 264,000 | 257,000 | 260,000 | 55 | 2,600 |
| 2004-08-13 | 265,000 | 275,000 | 265,000 | 265,000 | 66 | 2,650 |
| 2004-08-12 | 276,000 | 278,000 | 272,000 | 275,000 | 46 | 2,750 |
| 2004-08-11 | 275,000 | 282,000 | 268,000 | 268,000 | 73 | 2,680 |
| 2004-08-10 | 271,000 | 277,000 | 262,000 | 271,000 | 124 | 2,710 |
| 2004-08-09 | 248,000 | 260,000 | 241,000 | 257,000 | 123 | 2,570 |
| 2004-08-06 | 249,000 | 264,000 | 245,000 | 255,000 | 134 | 2,550 |
| 2004-08-05 | 261,000 | 280,000 | 255,000 | 258,000 | 151 | 2,580 |
| 2004-08-04 | 235,000 | 274,000 | 223,000 | 261,000 | 323 | 2,610 |
| 2004-08-03 | 288,000 | 296,000 | 259,000 | 263,000 | 131 | 2,630 |
| 2004-08-02 | 292,000 | 294,000 | 280,000 | 288,000 | 42 | 2,880 |
| 2004-07-30 | 303,000 | 303,000 | 297,000 | 297,000 | 34 | 2,970 |
| 2004-07-29 | 294,000 | 295,000 | 284,000 | 293,000 | 103 | 2,930 |
| 2004-07-28 | 285,000 | 303,000 | 285,000 | 296,000 | 149 | 2,960 |
| 2004-07-27 | 298,000 | 300,000 | 271,000 | 283,000 | 165 | 2,830 |
| 2004-07-26 | 300,000 | 310,000 | 290,000 | 303,000 | 161 | 3,030 |
| 2004-07-23 | 329,000 | 330,000 | 316,000 | 316,000 | 120 | 3,160 |
| 2004-07-22 | 334,000 | 335,000 | 325,000 | 328,000 | 100 | 3,280 |
| 2004-07-21 | 332,000 | 337,000 | 328,000 | 336,000 | 115 | 3,360 |
| 2004-07-20 | 338,000 | 345,000 | 325,000 | 331,000 | 84 | 3,310 |
| 2004-07-16 | 333,000 | 348,000 | 310,000 | 338,000 | 172 | 3,380 |
| 2004-07-15 | 348,000 | 353,000 | 320,000 | 330,000 | 195 | 3,300 |
| 2004-07-14 | 374,000 | 381,000 | 352,000 | 353,000 | 165 | 3,530 |
| 2004-07-13 | 382,000 | 383,000 | 362,000 | 371,000 | 229 | 3,710 |
| 2004-07-12 | 373,000 | 377,000 | 363,000 | 375,000 | 167 | 3,750 |
| 2004-07-09 | 359,000 | 368,000 | 358,000 | 361,000 | 174 | 3,610 |
| 2004-07-08 | 382,000 | 382,000 | 361,000 | 364,000 | 218 | 3,640 |
| 2004-07-07 | 371,000 | 386,000 | 360,000 | 382,000 | 493 | 3,820 |
| 2004-07-06 | 366,000 | 401,000 | 359,000 | 376,000 | 1,600 | 3,760 |
| 2004-07-05 | 371,000 | 371,000 | 349,000 | 351,000 | 289 | 3,510 |
| 2004-07-02 | 381,000 | 390,000 | 366,000 | 376,000 | 394 | 3,760 |
| 2004-07-01 | 391,000 | 410,000 | 369,000 | 384,000 | 2,279 | 3,840 |
| 2004-06-30 | 380,000 | 381,000 | 368,000 | 381,000 | 1,367 | 3,810 |
| 2004-06-29 | 308,000 | 331,000 | 308,000 | 331,000 | 214 | 3,310 |
| 2004-06-28 | 314,000 | 318,000 | 307,000 | 311,000 | 174 | 3,110 |
| 2004-06-25 | 328,000 | 328,000 | 307,000 | 315,000 | 113 | 3,150 |
| 2004-06-24 | 331,000 | 334,000 | 317,000 | 323,000 | 94 | 3,230 |
| 2004-06-23 | 314,000 | 328,000 | 312,000 | 320,000 | 122 | 3,200 |
| 2004-06-22 | 321,000 | 327,000 | 314,000 | 315,000 | 156 | 3,150 |
| 2004-06-21 | 331,000 | 332,000 | 320,000 | 329,000 | 243 | 3,290 |
| 2004-06-18 | 340,000 | 341,000 | 327,000 | 334,000 | 208 | 3,340 |
| 2004-06-17 | 349,000 | 352,000 | 337,000 | 340,000 | 253 | 3,400 |
| 2004-06-16 | 355,000 | 359,000 | 341,000 | 350,000 | 166 | 3,500 |
| 2004-06-15 | 344,000 | 350,000 | 334,000 | 348,000 | 181 | 3,480 |
| 2004-06-14 | 342,000 | 360,000 | 331,000 | 344,000 | 314 | 3,440 |
| 2004-06-11 | 347,000 | 349,000 | 333,000 | 345,000 | 348 | 3,450 |
| 2004-06-10 | 362,000 | 375,000 | 345,000 | 352,000 | 693 | 3,520 |
| 2004-06-09 | 344,000 | 381,000 | 340,000 | 363,000 | 2,593 | 3,630 |
| 2004-06-08 | 313,000 | 334,000 | 301,000 | 334,000 | 1,336 | 3,340 |
| 2004-06-07 | 297,000 | 297,000 | 288,000 | 294,000 | 106 | 2,940 |
| 2004-06-04 | 295,000 | 297,000 | 291,000 | 295,000 | 49 | 2,950 |
| 2004-06-03 | 305,000 | 306,000 | 292,000 | 295,000 | 137 | 2,950 |
| 2004-06-02 | 310,000 | 313,000 | 300,000 | 307,000 | 364 | 3,070 |
| 2004-06-01 | 278,000 | 303,000 | 277,000 | 300,000 | 468 | 3,000 |
| 2004-05-31 | 285,000 | 285,000 | 277,000 | 281,000 | 164 | 2,810 |
| 2004-05-28 | 280,000 | 284,000 | 275,000 | 277,000 | 96 | 2,770 |
| 2004-05-27 | 287,000 | 290,000 | 270,000 | 280,000 | 223 | 2,800 |
| 2004-05-26 | 302,000 | 305,000 | 284,000 | 284,000 | 454 | 2,840 |
| 2004-05-25 | 280,000 | 303,000 | 278,000 | 282,000 | 1,532 | 2,820 |
| 2004-05-24 | 272,000 | 272,000 | 272,000 | 272,000 | 210 | 2,720 |
| 2004-05-21 | 330,000 | 339,000 | 322,000 | 322,000 | 105 | 3,220 |
| 2004-05-20 | 340,000 | 352,000 | 316,000 | 326,000 | 120 | 3,260 |
| 2004-05-19 | 320,000 | 355,000 | 320,000 | 342,000 | 192 | 3,420 |
| 2004-05-18 | 279,000 | 320,000 | 275,000 | 315,000 | 181 | 3,150 |
| 2004-05-17 | 313,000 | 313,000 | 283,000 | 283,000 | 301 | 2,830 |
| 2004-05-14 | 362,000 | 363,000 | 320,000 | 333,000 | 219 | 3,330 |
| 2004-05-13 | 375,000 | 379,000 | 362,000 | 370,000 | 139 | 3,700 |
| 2004-05-12 | 365,000 | 392,000 | 360,000 | 386,000 | 213 | 3,860 |
| 2004-05-11 | 370,000 | 385,000 | 345,000 | 345,000 | 317 | 3,450 |
| 2004-05-10 | 425,000 | 429,000 | 395,000 | 395,000 | 204 | 3,950 |
| 2004-05-07 | 452,000 | 456,000 | 444,000 | 445,000 | 259 | 4,450 |
| 2004-05-06 | 459,000 | 472,000 | 445,000 | 456,000 | 613 | 4,560 |
| 2004-04-30 | 445,000 | 459,000 | 440,000 | 450,000 | 220 | 4,500 |
| 2004-04-28 | 459,000 | 462,000 | 448,000 | 449,000 | 294 | 4,490 |
| 2004-04-27 | 447,000 | 460,000 | 445,000 | 453,000 | 231 | 4,530 |
| 2004-04-26 | 470,000 | 472,000 | 446,000 | 460,000 | 310 | 4,600 |
| 2004-04-23 | 484,000 | 484,000 | 462,000 | 470,000 | 393 | 4,700 |
| 2004-04-22 | 456,000 | 483,000 | 456,000 | 470,000 | 1,107 | 4,700 |
| 2004-04-21 | 444,000 | 460,000 | 436,000 | 451,000 | 620 | 4,510 |
| 2004-04-20 | 435,000 | 447,000 | 433,000 | 434,000 | 408 | 4,340 |
| 2004-04-19 | 460,000 | 469,000 | 417,000 | 428,000 | 665 | 4,280 |
| 2004-04-16 | 445,000 | 445,000 | 422,000 | 440,000 | 342 | 4,400 |
| 2004-04-15 | 469,000 | 475,000 | 418,000 | 442,000 | 440 | 4,420 |
| 2004-04-14 | 480,000 | 482,000 | 451,000 | 465,000 | 672 | 4,650 |
| 2004-04-13 | 510,000 | 510,000 | 480,000 | 485,000 | 1,087 | 4,850 |
| 2004-04-12 | 479,000 | 512,000 | 477,000 | 510,000 | 1,503 | 5,100 |
| 2004-04-09 | 476,000 | 478,000 | 453,000 | 477,000 | 877 | 4,770 |
| 2004-04-08 | 449,000 | 495,000 | 445,000 | 492,000 | 2,379 | 4,920 |
| 2004-04-07 | 450,000 | 450,000 | 436,000 | 448,000 | 366 | 4,480 |
| 2004-04-06 | 460,000 | 469,000 | 435,000 | 445,000 | 715 | 4,450 |
| 2004-04-05 | 470,000 | 475,000 | 433,000 | 453,000 | 1,014 | 4,530 |
| 2004-04-02 | 460,000 | 480,000 | 454,000 | 472,000 | 1,335 | 4,720 |
| 2004-04-01 | 440,000 | 474,000 | 425,000 | 454,000 | 2,224 | 4,540 |
| 2004-03-31 | 405,000 | 448,000 | 405,000 | 448,000 | 2,243 | 4,480 |
| 2004-03-30 | 397,000 | 404,000 | 380,000 | 398,000 | 1,299 | 3,980 |
| 2004-03-29 | 368,000 | 395,000 | 366,000 | 385,000 | 1,549 | 3,850 |
| 2004-03-26 | 354,000 | 375,000 | 347,000 | 370,000 | 1,199 | 3,700 |
| 2004-03-25 | 359,000 | 359,000 | 340,000 | 345,000 | 584 | 3,450 |
| 2004-03-24 | 348,000 | 361,000 | 338,000 | 355,000 | 968 | 3,550 |
| 2004-03-23 | 345,000 | 347,000 | 331,000 | 343,000 | 570 | 3,430 |
| 2004-03-22 | 340,000 | 346,000 | 333,000 | 343,000 | 285 | 3,430 |
| 2004-03-19 | 330,000 | 348,000 | 330,000 | 341,000 | 367 | 3,410 |
| 2004-03-18 | 325,000 | 334,000 | 323,000 | 330,000 | 454 | 3,300 |
| 2004-03-17 | 319,000 | 323,000 | 316,000 | 322,000 | 483 | 3,220 |
| 2004-03-16 | 327,000 | 327,000 | 315,000 | 319,000 | 435 | 3,190 |
| 2004-03-15 | 314,000 | 333,000 | 305,000 | 333,000 | 1,122 | 3,330 |
| 2004-03-12 | 339,000 | 348,000 | 335,000 | 339,000 | 160 | 3,390 |
| 2004-03-11 | 343,000 | 344,000 | 334,000 | 339,000 | 209 | 3,390 |
| 2004-03-10 | 355,000 | 358,000 | 346,000 | 346,000 | 676 | 3,460 |
| 2004-03-09 | 332,000 | 342,000 | 325,000 | 340,000 | 245 | 3,400 |
| 2004-03-08 | 330,000 | 333,000 | 320,000 | 328,000 | 278 | 3,280 |
| 2004-03-05 | 334,000 | 337,000 | 325,000 | 332,000 | 207 | 3,320 |
| 2004-03-04 | 338,000 | 350,000 | 332,000 | 340,000 | 541 | 3,400 |
| 2004-03-03 | 329,000 | 336,000 | 321,000 | 327,000 | 281 | 3,270 |
| 2004-03-02 | 340,000 | 343,000 | 318,000 | 334,000 | 674 | 3,340 |
| 2004-03-01 | 368,000 | 368,000 | 327,000 | 330,000 | 2,020 | 3,300 |
| 2004-02-27 | 383,000 | 405,000 | 369,000 | 370,000 | 2,507 | 3,700 |
| 2004-02-26 | 350,000 | 382,000 | 340,000 | 380,000 | 838 | 3,800 |
| 2004-02-25 | 355,000 | 365,000 | 346,000 | 350,000 | 810 | 3,500 |
| 2004-02-24 | 352,000 | 382,000 | 334,000 | 355,000 | 1,297 | 3,550 |
| 2004-02-23 | 328,000 | 358,000 | 323,000 | 352,000 | 2,248 | 3,520 |
| 2004-02-20 | 289,000 | 308,000 | 288,000 | 308,000 | 441 | 3,080 |
| 2004-02-19 | 294,000 | 295,000 | 283,000 | 288,000 | 54 | 2,880 |
| 2004-02-18 | 289,000 | 301,000 | 289,000 | 293,000 | 178 | 2,930 |
| 2004-02-17 | 291,000 | 294,000 | 281,000 | 291,000 | 152 | 2,910 |
| 2004-02-16 | 299,000 | 300,000 | 289,000 | 295,000 | 174 | 2,950 |
| 2004-02-13 | 314,000 | 314,000 | 299,000 | 306,000 | 673 | 3,060 |
| 2004-02-12 | 294,000 | 294,000 | 294,000 | 294,000 | 38 | 2,940 |
| 2004-02-10 | 276,000 | 276,000 | 270,000 | 274,000 | 42 | 2,740 |
| 2004-02-09 | 294,000 | 296,000 | 274,000 | 274,000 | 126 | 2,740 |
| 2004-02-06 | 283,000 | 295,000 | 282,000 | 288,000 | 122 | 2,880 |
| 2004-02-05 | 282,000 | 293,000 | 277,000 | 281,000 | 117 | 2,810 |
| 2004-02-04 | 314,000 | 319,000 | 286,000 | 288,000 | 156 | 2,880 |
| 2004-02-03 | 289,000 | 314,000 | 284,000 | 314,000 | 308 | 3,140 |
| 2004-02-02 | 297,000 | 300,000 | 289,000 | 294,000 | 69 | 2,940 |
| 2004-01-30 | 298,000 | 300,000 | 292,000 | 299,000 | 35 | 2,990 |
| 2004-01-29 | 300,000 | 300,000 | 285,000 | 300,000 | 90 | 3,000 |
| 2004-01-28 | 314,000 | 315,000 | 301,000 | 301,000 | 100 | 3,010 |
| 2004-01-27 | 297,000 | 313,000 | 290,000 | 313,000 | 192 | 3,130 |
| 2004-01-26 | 300,000 | 300,000 | 287,000 | 293,000 | 110 | 2,930 |
| 2004-01-23 | 310,000 | 310,000 | 300,000 | 300,000 | 61 | 3,000 |
| 2004-01-22 | 315,000 | 315,000 | 306,000 | 306,000 | 68 | 3,060 |
| 2004-01-21 | 312,000 | 315,000 | 300,000 | 315,000 | 230 | 3,150 |
| 2004-01-20 | 325,000 | 328,000 | 310,000 | 313,000 | 210 | 3,130 |
| 2004-01-19 | 320,000 | 330,000 | 318,000 | 325,000 | 159 | 3,250 |
| 2004-01-16 | 325,000 | 334,000 | 311,000 | 320,000 | 279 | 3,200 |
| 2004-01-15 | 312,000 | 333,000 | 298,000 | 330,000 | 650 | 3,300 |
| 2004-01-14 | 295,000 | 313,000 | 295,000 | 307,000 | 412 | 3,070 |
| 2004-01-13 | 298,000 | 298,000 | 288,000 | 293,000 | 73 | 2,930 |
| 2004-01-09 | 301,000 | 316,000 | 296,000 | 299,000 | 328 | 2,990 |
| 2004-01-08 | 295,000 | 299,000 | 283,000 | 299,000 | 537 | 2,990 |
| 2004-01-07 | 257,000 | 279,000 | 251,000 | 279,000 | 141 | 2,790 |
| 2004-01-06 | 270,000 | 271,000 | 257,000 | 259,000 | 129 | 2,590 |
| 2004-01-05 | 278,000 | 280,000 | 266,000 | 272,000 | 41 | 2,720 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-03-26]1株→5株
