4295 (株)フェイス 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 | 260,000 | 262,000 | 258,000 | 260,000 | 596 | 5,200 |
| 2004-12-29 | 249,000 | 259,000 | 247,000 | 259,000 | 2,241 | 5,180 |
| 2004-12-28 | 241,000 | 251,000 | 239,000 | 249,000 | 782 | 4,980 |
| 2004-12-27 | 243,000 | 245,000 | 238,000 | 239,000 | 1,018 | 4,780 |
| 2004-12-24 | 243,000 | 250,000 | 243,000 | 243,000 | 1,003 | 4,860 |
| 2004-12-22 | 248,000 | 250,000 | 245,000 | 245,000 | 693 | 4,900 |
| 2004-12-21 | 252,000 | 254,000 | 247,000 | 248,000 | 870 | 4,960 |
| 2004-12-20 | 252,000 | 253,000 | 248,000 | 252,000 | 946 | 5,040 |
| 2004-12-17 | 244,000 | 250,000 | 243,000 | 249,000 | 795 | 4,980 |
| 2004-12-16 | 242,000 | 244,000 | 238,000 | 242,000 | 1,004 | 4,840 |
| 2004-12-15 | 243,000 | 243,000 | 240,000 | 241,000 | 987 | 4,820 |
| 2004-12-14 | 238,000 | 242,000 | 235,000 | 240,000 | 1,527 | 4,800 |
| 2004-12-13 | 236,000 | 240,000 | 232,000 | 238,000 | 1,570 | 4,760 |
| 2004-12-10 | 245,000 | 245,000 | 238,000 | 239,000 | 1,782 | 4,780 |
| 2004-12-09 | 252,000 | 254,000 | 234,000 | 242,000 | 3,201 | 4,840 |
| 2004-12-08 | 253,000 | 256,000 | 248,000 | 252,000 | 1,350 | 5,040 |
| 2004-12-07 | 251,000 | 265,000 | 251,000 | 256,000 | 4,076 | 5,120 |
| 2004-12-06 | 256,000 | 256,000 | 244,000 | 247,000 | 3,857 | 4,940 |
| 2004-12-03 | 262,000 | 262,000 | 255,000 | 255,000 | 1,104 | 5,100 |
| 2004-12-02 | 267,000 | 267,000 | 261,000 | 263,000 | 1,271 | 5,260 |
| 2004-12-01 | 272,000 | 273,000 | 262,000 | 263,000 | 1,317 | 5,260 |
| 2004-11-30 | 277,000 | 277,000 | 275,000 | 275,000 | 706 | 5,500 |
| 2004-11-29 | 276,000 | 280,000 | 276,000 | 278,000 | 955 | 5,560 |
| 2004-11-26 | 280,000 | 281,000 | 278,000 | 278,000 | 1,218 | 5,560 |
| 2004-11-25 | 278,000 | 286,000 | 277,000 | 284,000 | 1,048 | 5,680 |
| 2004-11-24 | 281,000 | 284,000 | 278,000 | 278,000 | 1,259 | 5,560 |
| 2004-11-22 | 285,000 | 294,000 | 276,000 | 280,000 | 1,814 | 5,600 |
| 2004-11-19 | 291,000 | 297,000 | 286,000 | 286,000 | 1,163 | 5,720 |
| 2004-11-18 | 305,000 | 305,000 | 289,000 | 289,000 | 871 | 5,780 |
| 2004-11-17 | 309,000 | 309,000 | 301,000 | 303,000 | 756 | 6,060 |
| 2004-11-16 | 320,000 | 320,000 | 309,000 | 310,000 | 646 | 6,200 |
| 2004-11-15 | 307,000 | 317,000 | 306,000 | 315,000 | 956 | 6,300 |
| 2004-11-12 | 301,000 | 309,000 | 300,000 | 305,000 | 490 | 6,100 |
| 2004-11-11 | 299,000 | 311,000 | 297,000 | 300,000 | 1,226 | 6,000 |
| 2004-11-10 | 293,000 | 298,000 | 293,000 | 296,000 | 619 | 5,920 |
| 2004-11-09 | 288,000 | 295,000 | 287,000 | 293,000 | 776 | 5,860 |
| 2004-11-08 | 292,000 | 296,000 | 287,000 | 287,000 | 511 | 5,740 |
| 2004-11-05 | 282,000 | 292,000 | 281,000 | 292,000 | 1,180 | 5,840 |
| 2004-11-04 | 283,000 | 286,000 | 280,000 | 282,000 | 503 | 5,640 |
| 2004-11-02 | 276,000 | 282,000 | 276,000 | 279,000 | 594 | 5,580 |
| 2004-11-01 | 288,000 | 290,000 | 278,000 | 279,000 | 918 | 5,580 |
| 2004-10-29 | 281,000 | 295,000 | 281,000 | 290,000 | 1,406 | 5,800 |
| 2004-10-28 | 281,000 | 284,000 | 280,000 | 281,000 | 630 | 5,620 |
| 2004-10-27 | 283,000 | 285,000 | 280,000 | 280,000 | 453 | 5,600 |
| 2004-10-26 | 283,000 | 285,000 | 274,000 | 281,000 | 1,096 | 5,620 |
| 2004-10-25 | 285,000 | 292,000 | 284,000 | 284,000 | 496 | 5,680 |
| 2004-10-22 | 293,000 | 294,000 | 290,000 | 293,000 | 495 | 5,860 |
| 2004-10-21 | 293,000 | 293,000 | 289,000 | 291,000 | 492 | 5,820 |
| 2004-10-20 | 298,000 | 299,000 | 291,000 | 292,000 | 634 | 5,840 |
| 2004-10-19 | 300,000 | 301,000 | 295,000 | 300,000 | 612 | 6,000 |
| 2004-10-18 | 300,000 | 301,000 | 290,000 | 293,000 | 809 | 5,860 |
| 2004-10-15 | 296,000 | 301,000 | 291,000 | 299,000 | 1,809 | 5,980 |
| 2004-10-14 | 307,000 | 307,000 | 301,000 | 301,000 | 769 | 6,020 |
| 2004-10-13 | 305,000 | 309,000 | 305,000 | 307,000 | 711 | 6,140 |
| 2004-10-12 | 310,000 | 312,000 | 304,000 | 304,000 | 832 | 6,080 |
| 2004-10-08 | 310,000 | 310,000 | 304,000 | 305,000 | 1,710 | 6,100 |
| 2004-10-07 | 324,000 | 325,000 | 312,000 | 316,000 | 725 | 6,320 |
| 2004-10-06 | 318,000 | 322,000 | 314,000 | 322,000 | 509 | 6,440 |
| 2004-10-05 | 322,000 | 331,000 | 321,000 | 322,000 | 943 | 6,440 |
| 2004-10-04 | 320,000 | 321,000 | 315,000 | 320,000 | 839 | 6,400 |
| 2004-10-01 | 314,000 | 322,000 | 310,000 | 311,000 | 763 | 6,220 |
| 2004-09-30 | 298,000 | 314,000 | 298,000 | 309,000 | 1,138 | 6,180 |
| 2004-09-29 | 305,000 | 306,000 | 293,000 | 297,000 | 950 | 5,940 |
| 2004-09-28 | 314,000 | 314,000 | 306,000 | 306,000 | 498 | 6,120 |
| 2004-09-27 | 320,000 | 320,000 | 311,000 | 315,000 | 358 | 6,300 |
| 2004-09-24 | 317,000 | 321,000 | 312,000 | 321,000 | 621 | 6,420 |
| 2004-09-22 | 324,000 | 324,000 | 315,000 | 322,000 | 458 | 6,440 |
| 2004-09-21 | 330,000 | 330,000 | 318,000 | 329,000 | 467 | 6,580 |
| 2004-09-17 | 329,000 | 330,000 | 322,000 | 327,000 | 450 | 6,540 |
| 2004-09-16 | 329,000 | 332,000 | 323,000 | 326,000 | 823 | 6,520 |
| 2004-09-15 | 348,000 | 350,000 | 334,000 | 334,000 | 858 | 6,680 |
| 2004-09-14 | 352,000 | 358,000 | 348,000 | 351,000 | 947 | 7,020 |
| 2004-09-13 | 344,000 | 348,000 | 340,000 | 346,000 | 452 | 6,920 |
| 2004-09-10 | 340,000 | 347,000 | 336,000 | 343,000 | 714 | 6,860 |
| 2004-09-09 | 347,000 | 350,000 | 344,000 | 345,000 | 355 | 6,900 |
| 2004-09-08 | 350,000 | 355,000 | 347,000 | 354,000 | 482 | 7,080 |
| 2004-09-07 | 354,000 | 357,000 | 347,000 | 353,000 | 828 | 7,060 |
| 2004-09-06 | 360,000 | 366,000 | 348,000 | 359,000 | 1,073 | 7,180 |
| 2004-09-03 | 357,000 | 371,000 | 348,000 | 360,000 | 3,213 | 7,200 |
| 2004-09-02 | 339,000 | 357,000 | 337,000 | 357,000 | 2,877 | 7,140 |
| 2004-09-01 | 345,000 | 345,000 | 335,000 | 336,000 | 1,291 | 6,720 |
| 2004-08-31 | 332,000 | 342,000 | 331,000 | 337,000 | 1,521 | 6,740 |
| 2004-08-30 | 322,000 | 339,000 | 319,000 | 335,000 | 3,537 | 6,700 |
| 2004-08-27 | 316,000 | 327,000 | 312,000 | 312,000 | 3,218 | 6,240 |
| 2004-08-26 | 326,000 | 329,000 | 313,000 | 314,000 | 1,912 | 6,280 |
| 2004-08-25 | 323,000 | 326,000 | 318,000 | 322,000 | 1,501 | 6,440 |
| 2004-08-24 | 329,000 | 331,000 | 320,000 | 324,000 | 1,333 | 6,480 |
| 2004-08-23 | 334,000 | 344,000 | 332,000 | 334,000 | 1,225 | 6,680 |
| 2004-08-20 | 324,000 | 339,000 | 324,000 | 333,000 | 860 | 6,660 |
| 2004-08-19 | 330,000 | 335,000 | 317,000 | 328,000 | 1,170 | 6,560 |
| 2004-08-18 | 332,000 | 334,000 | 327,000 | 334,000 | 251 | 6,680 |
| 2004-08-17 | 341,000 | 341,000 | 327,000 | 332,000 | 423 | 6,640 |
| 2004-08-16 | 350,000 | 350,000 | 325,000 | 331,000 | 564 | 6,620 |
| 2004-08-13 | 348,000 | 350,000 | 343,000 | 345,000 | 327 | 6,900 |
| 2004-08-12 | 364,000 | 364,000 | 352,000 | 355,000 | 272 | 7,100 |
| 2004-08-11 | 373,000 | 373,000 | 350,000 | 359,000 | 490 | 7,180 |
| 2004-08-10 | 338,000 | 359,000 | 337,000 | 358,000 | 590 | 7,160 |
| 2004-08-09 | 332,000 | 339,000 | 330,000 | 337,000 | 378 | 6,740 |
| 2004-08-06 | 329,000 | 348,000 | 328,000 | 348,000 | 223 | 6,960 |
| 2004-08-05 | 340,000 | 345,000 | 333,000 | 339,000 | 300 | 6,780 |
| 2004-08-04 | 336,000 | 342,000 | 328,000 | 336,000 | 462 | 6,720 |
| 2004-08-03 | 352,000 | 368,000 | 341,000 | 346,000 | 769 | 6,920 |
| 2004-08-02 | 357,000 | 357,000 | 335,000 | 342,000 | 426 | 6,840 |
| 2004-07-30 | 345,000 | 360,000 | 330,000 | 358,000 | 606 | 7,160 |
| 2004-07-29 | 345,000 | 349,000 | 330,000 | 340,000 | 523 | 6,800 |
| 2004-07-28 | 344,000 | 363,000 | 341,000 | 346,000 | 1,364 | 6,920 |
| 2004-07-27 | 363,000 | 368,000 | 325,000 | 329,000 | 1,077 | 6,580 |
| 2004-07-26 | 380,000 | 380,000 | 361,000 | 362,000 | 506 | 7,240 |
| 2004-07-23 | 386,000 | 391,000 | 381,000 | 381,000 | 424 | 7,620 |
| 2004-07-22 | 393,000 | 394,000 | 385,000 | 385,000 | 336 | 7,700 |
| 2004-07-21 | 395,000 | 403,000 | 391,000 | 395,000 | 564 | 7,900 |
| 2004-07-20 | 400,000 | 400,000 | 390,000 | 391,000 | 517 | 7,820 |
| 2004-07-16 | 405,000 | 413,000 | 394,000 | 409,000 | 1,396 | 8,180 |
| 2004-07-15 | 415,000 | 420,000 | 390,000 | 420,000 | 656 | 8,400 |
| 2004-07-14 | 425,000 | 427,000 | 413,000 | 415,000 | 538 | 8,300 |
| 2004-07-13 | 423,000 | 427,000 | 415,000 | 423,000 | 552 | 8,460 |
| 2004-07-12 | 425,000 | 428,000 | 415,000 | 420,000 | 420 | 8,400 |
| 2004-07-09 | 407,000 | 428,000 | 407,000 | 420,000 | 462 | 8,400 |
| 2004-07-08 | 428,000 | 428,000 | 404,000 | 412,000 | 652 | 8,240 |
| 2004-07-07 | 405,000 | 430,000 | 387,000 | 430,000 | 826 | 8,600 |
| 2004-07-06 | 415,000 | 429,000 | 410,000 | 410,000 | 925 | 8,200 |
| 2004-07-05 | 432,000 | 432,000 | 411,000 | 414,000 | 656 | 8,280 |
| 2004-07-02 | 431,000 | 435,000 | 428,000 | 430,000 | 811 | 8,600 |
| 2004-07-01 | 453,000 | 458,000 | 434,000 | 440,000 | 2,231 | 8,800 |
| 2004-06-30 | 415,000 | 460,000 | 405,000 | 450,000 | 6,627 | 9,000 |
| 2004-06-29 | 390,000 | 420,000 | 388,000 | 410,000 | 2,538 | 8,200 |
| 2004-06-28 | 369,000 | 385,000 | 367,000 | 385,000 | 1,865 | 7,700 |
| 2004-06-25 | 365,000 | 380,000 | 357,000 | 364,000 | 2,921 | 7,280 |
| 2004-06-24 | 735,000 | 736,000 | 710,000 | 728,000 | 1,411 | 7,280 |
| 2004-06-23 | 756,000 | 756,000 | 727,000 | 735,000 | 1,008 | 7,350 |
| 2004-06-22 | 756,000 | 761,000 | 746,000 | 755,000 | 1,972 | 7,550 |
| 2004-06-21 | 743,000 | 761,000 | 738,000 | 746,000 | 1,684 | 7,460 |
| 2004-06-18 | 749,000 | 749,000 | 733,000 | 743,000 | 915 | 7,430 |
| 2004-06-17 | 738,000 | 749,000 | 733,000 | 746,000 | 683 | 7,460 |
| 2004-06-16 | 735,000 | 740,000 | 733,000 | 737,000 | 585 | 7,370 |
| 2004-06-15 | 743,000 | 748,000 | 732,000 | 734,000 | 414 | 7,340 |
| 2004-06-14 | 743,000 | 754,000 | 736,000 | 737,000 | 709 | 7,370 |
| 2004-06-11 | 727,000 | 747,000 | 721,000 | 742,000 | 1,728 | 7,420 |
| 2004-06-10 | 716,000 | 726,000 | 716,000 | 721,000 | 426 | 7,210 |
| 2004-06-09 | 724,000 | 732,000 | 714,000 | 726,000 | 510 | 7,260 |
| 2004-06-08 | 723,000 | 723,000 | 712,000 | 723,000 | 621 | 7,230 |
| 2004-06-07 | 707,000 | 715,000 | 703,000 | 705,000 | 395 | 7,050 |
| 2004-06-04 | 714,000 | 714,000 | 698,000 | 701,000 | 580 | 7,010 |
| 2004-06-03 | 713,000 | 732,000 | 712,000 | 713,000 | 807 | 7,130 |
| 2004-06-02 | 718,000 | 718,000 | 707,000 | 712,000 | 493 | 7,120 |
| 2004-06-01 | 719,000 | 720,000 | 710,000 | 717,000 | 632 | 7,170 |
| 2004-05-31 | 709,000 | 715,000 | 692,000 | 711,000 | 717 | 7,110 |
| 2004-05-28 | 690,000 | 709,000 | 690,000 | 709,000 | 857 | 7,090 |
| 2004-05-27 | 714,000 | 718,000 | 684,000 | 686,000 | 1,235 | 6,860 |
| 2004-05-26 | 717,000 | 724,000 | 715,000 | 715,000 | 721 | 7,150 |
| 2004-05-25 | 713,000 | 718,000 | 702,000 | 710,000 | 1,128 | 7,100 |
| 2004-05-24 | 732,000 | 733,000 | 701,000 | 704,000 | 2,221 | 7,040 |
| 2004-05-21 | 753,000 | 758,000 | 697,000 | 722,000 | 8,824 | 7,220 |
| 2004-05-20 | 723,000 | 797,000 | 715,000 | 793,000 | 2,474 | 7,930 |
| 2004-05-19 | 724,000 | 760,000 | 715,000 | 739,000 | 2,134 | 7,390 |
| 2004-05-18 | 600,000 | 705,000 | 597,000 | 700,000 | 1,242 | 7,000 |
| 2004-05-17 | 695,000 | 710,000 | 597,000 | 607,000 | 1,200 | 6,070 |
| 2004-05-14 | 707,000 | 722,000 | 675,000 | 694,000 | 712 | 6,940 |
| 2004-05-13 | 739,000 | 740,000 | 715,000 | 717,000 | 844 | 7,170 |
| 2004-05-12 | 680,000 | 770,000 | 670,000 | 738,000 | 4,582 | 7,380 |
| 2004-05-11 | 685,000 | 733,000 | 670,000 | 670,000 | 1,692 | 6,700 |
| 2004-05-10 | 808,000 | 814,000 | 725,000 | 725,000 | 1,489 | 7,250 |
| 2004-05-07 | 846,000 | 846,000 | 820,000 | 825,000 | 1,152 | 8,250 |
| 2004-05-06 | 830,000 | 850,000 | 808,000 | 847,000 | 1,733 | 8,470 |
| 2004-04-30 | 810,000 | 824,000 | 808,000 | 823,000 | 615 | 8,230 |
| 2004-04-28 | 836,000 | 837,000 | 822,000 | 824,000 | 622 | 8,240 |
| 2004-04-27 | 808,000 | 839,000 | 803,000 | 818,000 | 1,123 | 8,180 |
| 2004-04-26 | 816,000 | 826,000 | 810,000 | 810,000 | 578 | 8,100 |
| 2004-04-23 | 816,000 | 830,000 | 811,000 | 820,000 | 953 | 8,200 |
| 2004-04-22 | 842,000 | 851,000 | 814,000 | 826,000 | 1,295 | 8,260 |
| 2004-04-21 | 860,000 | 862,000 | 841,000 | 852,000 | 1,413 | 8,520 |
| 2004-04-20 | 864,000 | 875,000 | 843,000 | 872,000 | 1,765 | 8,720 |
| 2004-04-19 | 870,000 | 879,000 | 833,000 | 846,000 | 2,751 | 8,460 |
| 2004-04-16 | 849,000 | 900,000 | 823,000 | 900,000 | 8,723 | 9,000 |
| 2004-04-15 | 844,000 | 844,000 | 788,000 | 800,000 | 1,386 | 8,000 |
| 2004-04-14 | 810,000 | 841,000 | 805,000 | 835,000 | 1,524 | 8,350 |
| 2004-04-13 | 848,000 | 848,000 | 815,000 | 820,000 | 1,745 | 8,200 |
| 2004-04-12 | 797,000 | 830,000 | 788,000 | 829,000 | 1,406 | 8,290 |
| 2004-04-09 | 789,000 | 800,000 | 773,000 | 777,000 | 870 | 7,770 |
| 2004-04-08 | 798,000 | 818,000 | 788,000 | 803,000 | 1,239 | 8,030 |
| 2004-04-07 | 800,000 | 826,000 | 791,000 | 810,000 | 956 | 8,100 |
| 2004-04-06 | 840,000 | 842,000 | 800,000 | 815,000 | 1,383 | 8,150 |
| 2004-04-05 | 846,000 | 846,000 | 816,000 | 833,000 | 2,393 | 8,330 |
| 2004-04-02 | 805,000 | 850,000 | 788,000 | 833,000 | 6,242 | 8,330 |
| 2004-04-01 | 730,000 | 786,000 | 728,000 | 780,000 | 4,379 | 7,800 |
| 2004-03-31 | 724,000 | 725,000 | 710,000 | 723,000 | 717 | 7,230 |
| 2004-03-30 | 719,000 | 729,000 | 713,000 | 724,000 | 1,127 | 7,240 |
| 2004-03-29 | 705,000 | 720,000 | 702,000 | 714,000 | 1,195 | 7,140 |
| 2004-03-26 | 685,000 | 703,000 | 676,000 | 698,000 | 868 | 6,980 |
| 2004-03-25 | 679,000 | 680,000 | 661,000 | 676,000 | 592 | 6,760 |
| 2004-03-24 | 681,000 | 685,000 | 678,000 | 680,000 | 538 | 6,800 |
| 2004-03-23 | 670,000 | 683,000 | 670,000 | 676,000 | 483 | 6,760 |
| 2004-03-22 | 692,000 | 697,000 | 684,000 | 690,000 | 706 | 6,900 |
| 2004-03-19 | 661,000 | 694,000 | 660,000 | 693,000 | 1,204 | 6,930 |
| 2004-03-18 | 684,000 | 690,000 | 662,000 | 668,000 | 1,077 | 6,680 |
| 2004-03-17 | 684,000 | 686,000 | 662,000 | 666,000 | 1,280 | 6,660 |
| 2004-03-16 | 703,000 | 704,000 | 682,000 | 683,000 | 1,103 | 6,830 |
| 2004-03-15 | 714,000 | 720,000 | 701,000 | 706,000 | 698 | 7,060 |
| 2004-03-12 | 710,000 | 715,000 | 703,000 | 705,000 | 2,044 | 7,050 |
| 2004-03-11 | 716,000 | 738,000 | 708,000 | 730,000 | 1,708 | 7,300 |
| 2004-03-10 | 700,000 | 736,000 | 690,000 | 726,000 | 3,731 | 7,260 |
| 2004-03-09 | 668,000 | 700,000 | 668,000 | 695,000 | 2,086 | 6,950 |
| 2004-03-08 | 657,000 | 677,000 | 653,000 | 676,000 | 1,882 | 6,760 |
| 2004-03-05 | 648,000 | 657,000 | 643,000 | 651,000 | 1,472 | 6,510 |
| 2004-03-04 | 646,000 | 647,000 | 640,000 | 644,000 | 965 | 6,440 |
| 2004-03-03 | 629,000 | 646,000 | 629,000 | 646,000 | 2,350 | 6,460 |
| 2004-03-02 | 674,000 | 674,000 | 634,000 | 647,000 | 2,000 | 6,470 |
| 2004-03-01 | 620,000 | 678,000 | 620,000 | 667,000 | 2,704 | 6,670 |
| 2004-02-27 | 620,000 | 620,000 | 605,000 | 613,000 | 1,446 | 6,130 |
| 2004-02-26 | 610,000 | 610,000 | 602,000 | 603,000 | 893 | 6,030 |
| 2004-02-25 | 611,000 | 615,000 | 609,000 | 609,000 | 1,180 | 6,090 |
| 2004-02-24 | 617,000 | 617,000 | 607,000 | 610,000 | 1,670 | 6,100 |
| 2004-02-23 | 632,000 | 637,000 | 602,000 | 620,000 | 3,460 | 6,200 |
| 2004-02-20 | 590,000 | 630,000 | 580,000 | 627,000 | 2,922 | 6,270 |
| 2004-02-19 | 580,000 | 581,000 | 567,000 | 581,000 | 810 | 5,810 |
| 2004-02-18 | 587,000 | 590,000 | 575,000 | 576,000 | 1,538 | 5,760 |
| 2004-02-17 | 560,000 | 589,000 | 553,000 | 579,000 | 3,160 | 5,790 |
| 2004-02-16 | 577,000 | 598,000 | 531,000 | 550,000 | 8,393 | 5,500 |
| 2004-02-13 | 587,000 | 587,000 | 587,000 | 587,000 | 322 | 5,870 |
| 2004-02-12 | 700,000 | 706,000 | 680,000 | 687,000 | 1,094 | 6,870 |
| 2004-02-10 | 721,000 | 729,000 | 694,000 | 697,000 | 1,045 | 6,970 |
| 2004-02-09 | 716,000 | 738,000 | 715,000 | 716,000 | 1,009 | 7,160 |
| 2004-02-06 | 715,000 | 720,000 | 697,000 | 706,000 | 1,361 | 7,060 |
| 2004-02-05 | 701,000 | 743,000 | 694,000 | 708,000 | 2,453 | 7,080 |
| 2004-02-04 | 742,000 | 767,000 | 691,000 | 708,000 | 2,103 | 7,080 |
| 2004-02-03 | 824,000 | 824,000 | 766,000 | 772,000 | 1,147 | 7,720 |
| 2004-02-02 | 820,000 | 827,000 | 803,000 | 823,000 | 654 | 8,230 |
| 2004-01-30 | 826,000 | 836,000 | 816,000 | 826,000 | 296 | 8,260 |
| 2004-01-29 | 815,000 | 845,000 | 808,000 | 826,000 | 806 | 8,260 |
| 2004-01-28 | 821,000 | 830,000 | 807,000 | 818,000 | 970 | 8,180 |
| 2004-01-27 | 870,000 | 875,000 | 846,000 | 851,000 | 459 | 8,510 |
| 2004-01-26 | 890,000 | 896,000 | 861,000 | 865,000 | 399 | 8,650 |
| 2004-01-23 | 898,000 | 904,000 | 896,000 | 897,000 | 246 | 8,970 |
| 2004-01-22 | 901,000 | 915,000 | 896,000 | 899,000 | 257 | 8,990 |
| 2004-01-21 | 900,000 | 910,000 | 895,000 | 902,000 | 352 | 9,020 |
| 2004-01-20 | 906,000 | 923,000 | 902,000 | 902,000 | 409 | 9,020 |
| 2004-01-19 | 923,000 | 930,000 | 904,000 | 907,000 | 480 | 9,070 |
| 2004-01-16 | 944,000 | 946,000 | 912,000 | 921,000 | 933 | 9,210 |
| 2004-01-15 | 930,000 | 955,000 | 920,000 | 954,000 | 872 | 9,540 |
| 2004-01-14 | 897,000 | 940,000 | 897,000 | 932,000 | 209 | 9,320 |
| 2004-01-13 | 944,000 | 945,000 | 912,000 | 917,000 | 392 | 9,170 |
| 2004-01-09 | 912,000 | 969,000 | 912,000 | 950,000 | 1,062 | 9,500 |
| 2004-01-08 | 911,000 | 935,000 | 905,000 | 911,000 | 501 | 9,110 |
| 2004-01-07 | 910,000 | 912,000 | 870,000 | 901,000 | 360 | 9,010 |
| 2004-01-06 | 930,000 | 945,000 | 906,000 | 908,000 | 492 | 9,080 |
| 2004-01-05 | 920,000 | 927,000 | 909,000 | 911,000 | 281 | 9,110 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株