4293 (株)セプテーニ・ホールディングス 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 | 278,000 | 279,000 | 275,000 | 279,000 | 112 | 139.50 |
| 2004-12-29 | 275,000 | 278,000 | 275,000 | 278,000 | 146 | 139 |
| 2004-12-28 | 266,000 | 273,000 | 266,000 | 273,000 | 74 | 136.50 |
| 2004-12-27 | 268,000 | 270,000 | 265,000 | 266,000 | 70 | 133 |
| 2004-12-24 | 275,000 | 275,000 | 270,000 | 272,000 | 88 | 136 |
| 2004-12-22 | 270,000 | 274,000 | 270,000 | 270,000 | 135 | 135 |
| 2004-12-21 | 265,000 | 270,000 | 265,000 | 267,000 | 161 | 133.50 |
| 2004-12-20 | 263,000 | 271,000 | 263,000 | 266,000 | 244 | 133 |
| 2004-12-17 | 261,000 | 265,000 | 259,000 | 263,000 | 139 | 131.50 |
| 2004-12-16 | 263,000 | 265,000 | 258,000 | 261,000 | 124 | 130.50 |
| 2004-12-15 | 264,000 | 269,000 | 262,000 | 263,000 | 137 | 131.50 |
| 2004-12-14 | 270,000 | 271,000 | 261,000 | 263,000 | 189 | 131.50 |
| 2004-12-13 | 279,000 | 282,000 | 269,000 | 269,000 | 228 | 134.50 |
| 2004-12-10 | 271,000 | 278,000 | 268,000 | 278,000 | 152 | 139 |
| 2004-12-09 | 276,000 | 277,000 | 270,000 | 271,000 | 279 | 135.50 |
| 2004-12-08 | 269,000 | 279,000 | 267,000 | 275,000 | 290 | 137.50 |
| 2004-12-07 | 270,000 | 272,000 | 267,000 | 268,000 | 267 | 134 |
| 2004-12-06 | 266,000 | 271,000 | 262,000 | 270,000 | 319 | 135 |
| 2004-12-03 | 272,000 | 274,000 | 263,000 | 264,000 | 252 | 132 |
| 2004-12-02 | 272,000 | 276,000 | 266,000 | 267,000 | 229 | 133.50 |
| 2004-12-01 | 276,000 | 279,000 | 267,000 | 268,000 | 223 | 134 |
| 2004-11-30 | 274,000 | 278,000 | 265,000 | 273,000 | 146 | 136.50 |
| 2004-11-29 | 263,000 | 275,000 | 263,000 | 274,000 | 174 | 137 |
| 2004-11-26 | 275,000 | 276,000 | 263,000 | 264,000 | 193 | 132 |
| 2004-11-25 | 280,000 | 280,000 | 271,000 | 272,000 | 119 | 136 |
| 2004-11-24 | 279,000 | 286,000 | 275,000 | 286,000 | 230 | 143 |
| 2004-11-22 | 277,000 | 285,000 | 275,000 | 282,000 | 299 | 141 |
| 2004-11-19 | 278,000 | 291,000 | 270,000 | 285,000 | 504 | 142.50 |
| 2004-11-18 | 292,000 | 295,000 | 278,000 | 279,000 | 575 | 139.50 |
| 2004-11-17 | 278,000 | 294,000 | 273,000 | 284,000 | 673 | 142 |
| 2004-11-16 | 269,000 | 278,000 | 265,000 | 278,000 | 509 | 139 |
| 2004-11-15 | 251,000 | 264,000 | 251,000 | 261,000 | 266 | 130.50 |
| 2004-11-12 | 248,000 | 248,000 | 243,000 | 247,000 | 84 | 123.50 |
| 2004-11-11 | 241,000 | 250,000 | 240,000 | 240,000 | 181 | 120 |
| 2004-11-10 | 228,000 | 245,000 | 227,000 | 241,000 | 213 | 120.50 |
| 2004-11-09 | 230,000 | 230,000 | 225,000 | 227,000 | 56 | 113.50 |
| 2004-11-08 | 232,000 | 233,000 | 229,000 | 230,000 | 50 | 115 |
| 2004-11-05 | 229,000 | 235,000 | 229,000 | 231,000 | 61 | 115.50 |
| 2004-11-04 | 229,000 | 236,000 | 228,000 | 228,000 | 115 | 114 |
| 2004-11-02 | 213,000 | 225,000 | 207,000 | 225,000 | 168 | 112.50 |
| 2004-11-01 | 229,000 | 229,000 | 216,000 | 217,000 | 145 | 108.50 |
| 2004-10-29 | 239,000 | 239,000 | 231,000 | 232,000 | 175 | 116 |
| 2004-10-28 | 240,000 | 242,000 | 236,000 | 240,000 | 144 | 120 |
| 2004-10-27 | 237,000 | 239,000 | 235,000 | 235,000 | 93 | 117.50 |
| 2004-10-26 | 240,000 | 240,000 | 233,000 | 235,000 | 114 | 117.50 |
| 2004-10-25 | 235,000 | 244,000 | 235,000 | 242,000 | 113 | 121 |
| 2004-10-22 | 244,000 | 245,000 | 239,000 | 244,000 | 173 | 122 |
| 2004-10-21 | 230,000 | 236,000 | 230,000 | 236,000 | 142 | 118 |
| 2004-10-20 | 242,000 | 242,000 | 230,000 | 230,000 | 106 | 115 |
| 2004-10-19 | 243,000 | 245,000 | 240,000 | 242,000 | 103 | 121 |
| 2004-10-18 | 247,000 | 249,000 | 240,000 | 240,000 | 60 | 120 |
| 2004-10-15 | 235,000 | 245,000 | 226,000 | 245,000 | 169 | 122.50 |
| 2004-10-14 | 240,000 | 243,000 | 236,000 | 236,000 | 156 | 118 |
| 2004-10-13 | 250,000 | 251,000 | 241,000 | 244,000 | 174 | 122 |
| 2004-10-12 | 258,000 | 258,000 | 250,000 | 253,000 | 109 | 126.50 |
| 2004-10-08 | 259,000 | 262,000 | 256,000 | 258,000 | 77 | 129 |
| 2004-10-07 | 264,000 | 264,000 | 260,000 | 262,000 | 18 | 131 |
| 2004-10-06 | 260,000 | 264,000 | 258,000 | 262,000 | 47 | 131 |
| 2004-10-05 | 265,000 | 266,000 | 261,000 | 261,000 | 49 | 130.50 |
| 2004-10-04 | 269,000 | 269,000 | 262,000 | 265,000 | 93 | 132.50 |
| 2004-10-01 | 257,000 | 263,000 | 257,000 | 262,000 | 245 | 131 |
| 2004-09-30 | 254,000 | 262,000 | 254,000 | 255,000 | 319 | 127.50 |
| 2004-09-29 | 261,000 | 265,000 | 253,000 | 254,000 | 138 | 127 |
| 2004-09-28 | 260,000 | 260,000 | 249,000 | 255,000 | 114 | 127.50 |
| 2004-09-27 | 263,000 | 265,000 | 262,000 | 262,000 | 76 | 131 |
| 2004-09-24 | 253,000 | 263,000 | 250,000 | 262,000 | 133 | 131 |
| 2004-09-22 | 260,000 | 260,000 | 249,000 | 257,000 | 221 | 128.50 |
| 2004-09-21 | 263,000 | 266,000 | 260,000 | 261,000 | 231 | 130.50 |
| 2004-09-17 | 272,000 | 273,000 | 263,000 | 264,000 | 226 | 132 |
| 2004-09-16 | 271,000 | 271,000 | 266,000 | 269,000 | 233 | 134.50 |
| 2004-09-15 | 281,000 | 282,000 | 277,000 | 277,000 | 68 | 138.50 |
| 2004-09-14 | 280,000 | 285,000 | 280,000 | 282,000 | 19 | 141 |
| 2004-09-13 | 288,000 | 288,000 | 280,000 | 281,000 | 43 | 140.50 |
| 2004-09-10 | 280,000 | 288,000 | 279,000 | 288,000 | 104 | 144 |
| 2004-09-09 | 290,000 | 290,000 | 281,000 | 282,000 | 166 | 141 |
| 2004-09-08 | 296,000 | 296,000 | 290,000 | 290,000 | 90 | 145 |
| 2004-09-07 | 296,000 | 299,000 | 293,000 | 296,000 | 98 | 148 |
| 2004-09-06 | 295,000 | 298,000 | 289,000 | 297,000 | 244 | 148.50 |
| 2004-09-03 | 296,000 | 298,000 | 291,000 | 291,000 | 101 | 145.50 |
| 2004-09-02 | 309,000 | 309,000 | 293,000 | 293,000 | 195 | 146.50 |
| 2004-09-01 | 292,000 | 308,000 | 292,000 | 300,000 | 431 | 150 |
| 2004-08-31 | 289,000 | 292,000 | 287,000 | 287,000 | 92 | 143.50 |
| 2004-08-30 | 291,000 | 292,000 | 285,000 | 285,000 | 87 | 142.50 |
| 2004-08-27 | 282,000 | 288,000 | 281,000 | 287,000 | 83 | 143.50 |
| 2004-08-26 | 285,000 | 289,000 | 282,000 | 289,000 | 49 | 144.50 |
| 2004-08-25 | 284,000 | 286,000 | 275,000 | 284,000 | 52 | 142 |
| 2004-08-24 | 288,000 | 290,000 | 280,000 | 280,000 | 50 | 140 |
| 2004-08-23 | 296,000 | 302,000 | 282,000 | 287,000 | 125 | 143.50 |
| 2004-08-20 | 298,000 | 301,000 | 292,000 | 294,000 | 103 | 147 |
| 2004-08-19 | 293,000 | 298,000 | 290,000 | 298,000 | 48 | 149 |
| 2004-08-18 | 298,000 | 299,000 | 288,000 | 292,000 | 78 | 146 |
| 2004-08-17 | 300,000 | 303,000 | 293,000 | 300,000 | 117 | 150 |
| 2004-08-16 | 285,000 | 292,000 | 280,000 | 292,000 | 79 | 146 |
| 2004-08-13 | 297,000 | 297,000 | 288,000 | 290,000 | 99 | 145 |
| 2004-08-12 | 306,000 | 306,000 | 299,000 | 300,000 | 117 | 150 |
| 2004-08-11 | 299,000 | 305,000 | 297,000 | 297,000 | 252 | 148.50 |
| 2004-08-10 | 284,000 | 293,000 | 282,000 | 293,000 | 194 | 146.50 |
| 2004-08-09 | 265,000 | 278,000 | 262,000 | 275,000 | 104 | 137.50 |
| 2004-08-06 | 275,000 | 280,000 | 273,000 | 275,000 | 78 | 137.50 |
| 2004-08-05 | 275,000 | 286,000 | 275,000 | 281,000 | 88 | 140.50 |
| 2004-08-04 | 269,000 | 275,000 | 260,000 | 275,000 | 184 | 137.50 |
| 2004-08-03 | 278,000 | 289,000 | 270,000 | 273,000 | 226 | 136.50 |
| 2004-08-02 | 271,000 | 277,000 | 268,000 | 273,000 | 199 | 136.50 |
| 2004-07-30 | 264,000 | 269,000 | 263,000 | 267,000 | 47 | 133.50 |
| 2004-07-29 | 268,000 | 272,000 | 259,000 | 261,000 | 114 | 130.50 |
| 2004-07-28 | 268,000 | 273,000 | 265,000 | 266,000 | 102 | 133 |
| 2004-07-27 | 275,000 | 278,000 | 260,000 | 266,000 | 208 | 133 |
| 2004-07-26 | 280,000 | 284,000 | 275,000 | 276,000 | 177 | 138 |
| 2004-07-23 | 297,000 | 298,000 | 283,000 | 286,000 | 157 | 143 |
| 2004-07-22 | 299,000 | 300,000 | 292,000 | 294,000 | 160 | 147 |
| 2004-07-21 | 302,000 | 305,000 | 295,000 | 304,000 | 105 | 152 |
| 2004-07-20 | 305,000 | 305,000 | 298,000 | 302,000 | 79 | 151 |
| 2004-07-16 | 296,000 | 308,000 | 288,000 | 308,000 | 169 | 154 |
| 2004-07-15 | 307,000 | 307,000 | 286,000 | 300,000 | 198 | 150 |
| 2004-07-14 | 317,000 | 318,000 | 307,000 | 307,000 | 161 | 153.50 |
| 2004-07-13 | 325,000 | 325,000 | 319,000 | 319,000 | 151 | 159.50 |
| 2004-07-12 | 326,000 | 330,000 | 320,000 | 322,000 | 195 | 161 |
| 2004-07-09 | 318,000 | 325,000 | 310,000 | 322,000 | 459 | 161 |
| 2004-07-08 | 315,000 | 320,000 | 310,000 | 319,000 | 303 | 159.50 |
| 2004-07-07 | 301,000 | 318,000 | 300,000 | 313,000 | 236 | 156.50 |
| 2004-07-06 | 322,000 | 331,000 | 300,000 | 321,000 | 1,161 | 160.50 |
| 2004-07-05 | 314,000 | 327,000 | 311,000 | 320,000 | 760 | 160 |
| 2004-07-02 | 310,000 | 315,000 | 308,000 | 314,000 | 245 | 157 |
| 2004-07-01 | 315,000 | 323,000 | 310,000 | 318,000 | 656 | 159 |
| 2004-06-30 | 309,000 | 318,000 | 307,000 | 317,000 | 364 | 158.50 |
| 2004-06-29 | 306,000 | 320,000 | 306,000 | 318,000 | 570 | 159 |
| 2004-06-28 | 304,000 | 308,000 | 301,000 | 303,000 | 112 | 151.50 |
| 2004-06-25 | 294,000 | 314,000 | 290,000 | 309,000 | 568 | 154.50 |
| 2004-06-24 | 290,000 | 294,000 | 287,000 | 293,000 | 106 | 146.50 |
| 2004-06-23 | 298,000 | 298,000 | 287,000 | 288,000 | 95 | 144 |
| 2004-06-22 | 307,000 | 307,000 | 296,000 | 300,000 | 309 | 150 |
| 2004-06-21 | 309,000 | 314,000 | 307,000 | 308,000 | 490 | 154 |
| 2004-06-18 | 310,000 | 310,000 | 298,000 | 306,000 | 468 | 153 |
| 2004-06-17 | 290,000 | 310,000 | 289,000 | 309,000 | 1,043 | 154.50 |
| 2004-06-16 | 284,000 | 289,000 | 280,000 | 286,000 | 300 | 143 |
| 2004-06-15 | 282,000 | 283,000 | 279,000 | 279,000 | 108 | 139.50 |
| 2004-06-14 | 280,000 | 284,000 | 278,000 | 283,000 | 136 | 141.50 |
| 2004-06-11 | 283,000 | 283,000 | 275,000 | 280,000 | 136 | 140 |
| 2004-06-10 | 278,000 | 286,000 | 274,000 | 283,000 | 216 | 141.50 |
| 2004-06-09 | 272,000 | 288,000 | 271,000 | 286,000 | 617 | 143 |
| 2004-06-08 | 264,000 | 269,000 | 262,000 | 264,000 | 84 | 132 |
| 2004-06-07 | 260,000 | 273,000 | 259,000 | 260,000 | 278 | 130 |
| 2004-06-04 | 257,000 | 265,000 | 254,000 | 255,000 | 130 | 127.50 |
| 2004-06-03 | 262,000 | 270,000 | 252,000 | 254,000 | 504 | 127 |
| 2004-06-02 | 285,000 | 286,000 | 262,000 | 265,000 | 378 | 132.50 |
| 2004-06-01 | 276,000 | 290,000 | 274,000 | 285,000 | 407 | 142.50 |
| 2004-05-31 | 259,000 | 268,000 | 255,000 | 265,000 | 210 | 132.50 |
| 2004-05-28 | 256,000 | 260,000 | 252,000 | 255,000 | 120 | 127.50 |
| 2004-05-27 | 254,000 | 258,000 | 246,000 | 247,000 | 64 | 123.50 |
| 2004-05-26 | 264,000 | 264,000 | 251,000 | 255,000 | 82 | 127.50 |
| 2004-05-25 | 264,000 | 268,000 | 257,000 | 258,000 | 75 | 129 |
| 2004-05-24 | 264,000 | 271,000 | 264,000 | 265,000 | 66 | 132.50 |
| 2004-05-21 | 260,000 | 267,000 | 257,000 | 263,000 | 55 | 131.50 |
| 2004-05-20 | 260,000 | 272,000 | 258,000 | 260,000 | 138 | 130 |
| 2004-05-19 | 239,000 | 260,000 | 239,000 | 260,000 | 144 | 130 |
| 2004-05-18 | 215,000 | 238,000 | 215,000 | 237,000 | 290 | 118.50 |
| 2004-05-17 | 235,000 | 239,000 | 231,000 | 231,000 | 237 | 115.50 |
| 2004-05-14 | 277,000 | 280,000 | 260,000 | 271,000 | 147 | 135.50 |
| 2004-05-13 | 280,000 | 290,000 | 277,000 | 277,000 | 133 | 138.50 |
| 2004-05-12 | 275,000 | 294,000 | 275,000 | 294,000 | 181 | 147 |
| 2004-05-11 | 260,000 | 275,000 | 256,000 | 268,000 | 206 | 134 |
| 2004-05-10 | 305,000 | 305,000 | 266,000 | 268,000 | 415 | 134 |
| 2004-05-07 | 328,000 | 329,000 | 315,000 | 315,000 | 700 | 157.50 |
| 2004-05-06 | 315,000 | 338,000 | 311,000 | 323,000 | 804 | 161.50 |
| 2004-04-30 | 310,000 | 311,000 | 303,000 | 310,000 | 196 | 155 |
| 2004-04-28 | 300,000 | 313,000 | 300,000 | 313,000 | 310 | 156.50 |
| 2004-04-27 | 306,000 | 307,000 | 303,000 | 303,000 | 248 | 151.50 |
| 2004-04-26 | 314,000 | 315,000 | 306,000 | 308,000 | 427 | 154 |
| 2004-04-23 | 315,000 | 315,000 | 310,000 | 315,000 | 294 | 157.50 |
| 2004-04-22 | 308,000 | 314,000 | 305,000 | 310,000 | 421 | 155 |
| 2004-04-21 | 313,000 | 313,000 | 305,000 | 308,000 | 329 | 154 |
| 2004-04-20 | 301,000 | 314,000 | 301,000 | 313,000 | 248 | 156.50 |
| 2004-04-19 | 321,000 | 322,000 | 300,000 | 304,000 | 256 | 152 |
| 2004-04-16 | 317,000 | 320,000 | 300,000 | 316,000 | 340 | 158 |
| 2004-04-15 | 337,000 | 345,000 | 298,000 | 311,000 | 1,097 | 155.50 |
| 2004-04-14 | 311,000 | 327,000 | 303,000 | 327,000 | 903 | 163.50 |
| 2004-04-13 | 326,000 | 326,000 | 310,000 | 312,000 | 654 | 156 |
| 2004-04-12 | 309,000 | 318,000 | 298,000 | 316,000 | 719 | 158 |
| 2004-04-09 | 298,000 | 305,000 | 295,000 | 298,000 | 332 | 149 |
| 2004-04-08 | 298,000 | 315,000 | 288,000 | 310,000 | 752 | 155 |
| 2004-04-07 | 293,000 | 309,000 | 293,000 | 302,000 | 935 | 151 |
| 2004-04-06 | 320,000 | 323,000 | 302,000 | 309,000 | 532 | 154.50 |
| 2004-04-05 | 320,000 | 329,000 | 320,000 | 323,000 | 1,158 | 161.50 |
| 2004-04-02 | 329,000 | 329,000 | 300,000 | 321,000 | 1,869 | 160.50 |
| 2004-04-01 | 298,000 | 314,000 | 295,000 | 314,000 | 1,855 | 157 |
| 2004-03-31 | 292,000 | 295,000 | 289,000 | 294,000 | 1,106 | 147 |
| 2004-03-30 | 270,000 | 286,000 | 264,000 | 286,000 | 1,298 | 143 |
| 2004-03-29 | 258,000 | 268,000 | 256,000 | 266,000 | 444 | 133 |
| 2004-03-26 | 257,000 | 257,000 | 253,000 | 256,000 | 134 | 128 |
| 2004-03-25 | 256,000 | 257,000 | 253,000 | 253,000 | 147 | 126.50 |
| 2004-03-24 | 255,000 | 255,000 | 250,000 | 252,000 | 167 | 126 |
| 2004-03-23 | 251,000 | 255,000 | 247,000 | 255,000 | 247 | 127.50 |
| 2004-03-22 | 258,000 | 259,000 | 255,000 | 256,000 | 132 | 128 |
| 2004-03-19 | 262,000 | 263,000 | 258,000 | 259,000 | 172 | 129.50 |
| 2004-03-18 | 269,000 | 270,000 | 262,000 | 265,000 | 216 | 132.50 |
| 2004-03-17 | 269,000 | 270,000 | 262,000 | 268,000 | 369 | 134 |
| 2004-03-16 | 265,000 | 266,000 | 258,000 | 258,000 | 206 | 129 |
| 2004-03-15 | 261,000 | 265,000 | 259,000 | 265,000 | 480 | 132.50 |
| 2004-03-12 | 261,000 | 262,000 | 256,000 | 259,000 | 342 | 129.50 |
| 2004-03-11 | 266,000 | 269,000 | 260,000 | 262,000 | 240 | 131 |
| 2004-03-10 | 272,000 | 274,000 | 264,000 | 271,000 | 366 | 135.50 |
| 2004-03-09 | 261,000 | 273,000 | 252,000 | 268,000 | 560 | 134 |
| 2004-03-08 | 256,000 | 265,000 | 252,000 | 261,000 | 291 | 130.50 |
| 2004-03-05 | 267,000 | 267,000 | 256,000 | 256,000 | 224 | 128 |
| 2004-03-04 | 270,000 | 275,000 | 261,000 | 268,000 | 580 | 134 |
| 2004-03-03 | 260,000 | 269,000 | 256,000 | 268,000 | 682 | 134 |
| 2004-03-02 | 254,000 | 260,000 | 252,000 | 256,000 | 273 | 128 |
| 2004-03-01 | 250,000 | 258,000 | 245,000 | 251,000 | 307 | 125.50 |
| 2004-02-27 | 238,000 | 244,000 | 237,000 | 242,000 | 203 | 121 |
| 2004-02-26 | 231,000 | 245,000 | 230,000 | 233,000 | 352 | 116.50 |
| 2004-02-25 | 241,000 | 241,000 | 230,000 | 233,000 | 231 | 116.50 |
| 2004-02-24 | 248,000 | 251,000 | 242,000 | 243,000 | 152 | 121.50 |
| 2004-02-23 | 249,000 | 249,000 | 242,000 | 248,000 | 117 | 124 |
| 2004-02-20 | 257,000 | 257,000 | 248,000 | 249,000 | 158 | 124.50 |
| 2004-02-19 | 257,000 | 258,000 | 255,000 | 257,000 | 98 | 128.50 |
| 2004-02-18 | 251,000 | 263,000 | 250,000 | 255,000 | 357 | 127.50 |
| 2004-02-17 | 244,000 | 254,000 | 243,000 | 248,000 | 411 | 124 |
| 2004-02-16 | 262,000 | 264,000 | 256,000 | 256,000 | 412 | 128 |
| 2004-02-13 | 272,000 | 280,000 | 269,000 | 276,000 | 204 | 138 |
| 2004-02-12 | 285,000 | 285,000 | 272,000 | 275,000 | 192 | 137.50 |
| 2004-02-10 | 293,000 | 293,000 | 271,000 | 285,000 | 319 | 142.50 |
| 2004-02-09 | 275,000 | 293,000 | 275,000 | 291,000 | 629 | 145.50 |
| 2004-02-06 | 270,000 | 277,000 | 265,000 | 273,000 | 163 | 136.50 |
| 2004-02-05 | 259,000 | 280,000 | 259,000 | 262,000 | 274 | 131 |
| 2004-02-04 | 290,000 | 290,000 | 268,000 | 269,000 | 354 | 134.50 |
| 2004-02-03 | 295,000 | 295,000 | 287,000 | 288,000 | 247 | 144 |
| 2004-02-02 | 299,000 | 299,000 | 287,000 | 295,000 | 374 | 147.50 |
| 2004-01-30 | 293,000 | 312,000 | 291,000 | 304,000 | 490 | 152 |
| 2004-01-29 | 299,000 | 302,000 | 286,000 | 295,000 | 455 | 147.50 |
| 2004-01-28 | 309,000 | 331,000 | 302,000 | 309,000 | 1,536 | 154.50 |
| 2004-01-27 | 300,000 | 313,000 | 296,000 | 313,000 | 1,629 | 156.50 |
| 2004-01-26 | 287,000 | 295,000 | 285,000 | 293,000 | 476 | 146.50 |
| 2004-01-23 | 275,000 | 293,000 | 271,000 | 286,000 | 951 | 143 |
| 2004-01-22 | 306,000 | 306,000 | 275,000 | 279,000 | 1,089 | 139.50 |
| 2004-01-21 | 315,000 | 328,000 | 285,000 | 309,000 | 1,577 | 154.50 |
| 2004-01-20 | 305,000 | 314,000 | 304,000 | 314,000 | 733 | 157 |
| 2004-01-19 | 289,000 | 294,000 | 287,000 | 294,000 | 831 | 147 |
| 2004-01-16 | 265,000 | 279,000 | 265,000 | 274,000 | 678 | 137 |
| 2004-01-15 | 285,000 | 297,000 | 261,000 | 261,000 | 2,250 | 130.50 |
| 2004-01-14 | 263,000 | 277,000 | 251,000 | 277,000 | 2,033 | 138.50 |
| 2004-01-13 | 241,000 | 257,000 | 241,000 | 257,000 | 1,142 | 128.50 |
| 2004-01-09 | 239,000 | 243,000 | 232,000 | 237,000 | 509 | 118.50 |
| 2004-01-08 | 227,000 | 246,000 | 227,000 | 229,000 | 1,683 | 114.50 |
| 2004-01-07 | 217,000 | 230,000 | 213,000 | 226,000 | 612 | 113 |
| 2004-01-06 | 216,000 | 223,000 | 213,000 | 217,000 | 551 | 108.50 |
| 2004-01-05 | 211,000 | 215,000 | 209,000 | 213,000 | 162 | 106.50 |
分割・併合履歴 ： [2016-09-28]1株→5株 [2013-09-26]1株→200株 [2005-03-28]1株→2株 [2003-09-25]1株→2株 [2002-05-28]1株→3株
