4304 (株)Eストアー 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 | 89,500 | 89,500 | 85,600 | 89,400 | 183 | 447 |
| 2004-12-29 | 85,000 | 85,400 | 83,000 | 83,500 | 164 | 417.50 |
| 2004-12-28 | 81,800 | 81,800 | 80,000 | 81,500 | 54 | 407.50 |
| 2004-12-27 | 81,900 | 82,000 | 76,600 | 78,100 | 124 | 390.50 |
| 2004-12-24 | 80,600 | 81,000 | 78,900 | 80,000 | 133 | 400 |
| 2004-12-22 | 80,000 | 80,600 | 78,500 | 79,600 | 96 | 398 |
| 2004-12-21 | 82,000 | 82,500 | 78,000 | 81,000 | 170 | 405 |
| 2004-12-20 | 85,000 | 86,000 | 80,000 | 82,400 | 162 | 412 |
| 2004-12-17 | 76,100 | 83,000 | 75,600 | 83,000 | 133 | 415 |
| 2004-12-16 | 75,000 | 78,000 | 75,000 | 76,900 | 113 | 384.50 |
| 2004-12-15 | 75,300 | 75,500 | 74,100 | 75,100 | 149 | 375.50 |
| 2004-12-14 | 78,400 | 78,400 | 75,600 | 76,200 | 103 | 381 |
| 2004-12-13 | 78,900 | 78,900 | 77,100 | 77,100 | 57 | 385.50 |
| 2004-12-10 | 77,000 | 77,600 | 76,600 | 77,100 | 143 | 385.50 |
| 2004-12-09 | 78,000 | 79,000 | 78,000 | 78,100 | 141 | 390.50 |
| 2004-12-08 | 78,000 | 80,800 | 78,000 | 80,800 | 86 | 404 |
| 2004-12-07 | 81,900 | 82,000 | 80,100 | 80,200 | 118 | 401 |
| 2004-12-06 | 82,100 | 83,400 | 81,100 | 82,000 | 203 | 410 |
| 2004-12-03 | 85,800 | 86,000 | 84,900 | 85,100 | 138 | 425.50 |
| 2004-12-02 | 89,300 | 89,700 | 85,100 | 86,000 | 141 | 430 |
| 2004-12-01 | 89,700 | 90,000 | 87,500 | 87,500 | 68 | 437.50 |
| 2004-11-30 | 90,300 | 90,300 | 88,000 | 89,800 | 101 | 449 |
| 2004-11-29 | 88,500 | 90,000 | 86,100 | 90,000 | 157 | 450 |
| 2004-11-26 | 90,900 | 90,900 | 88,700 | 89,500 | 71 | 447.50 |
| 2004-11-25 | 91,900 | 92,100 | 88,500 | 90,000 | 202 | 450 |
| 2004-11-24 | 87,000 | 92,000 | 86,500 | 90,000 | 245 | 450 |
| 2004-11-22 | 86,900 | 90,600 | 85,800 | 88,200 | 109 | 441 |
| 2004-11-19 | 83,300 | 94,400 | 82,200 | 93,800 | 433 | 469 |
| 2004-11-18 | 90,100 | 90,100 | 85,600 | 85,700 | 147 | 428.50 |
| 2004-11-17 | 91,500 | 91,600 | 88,300 | 90,700 | 186 | 453.50 |
| 2004-11-16 | 98,000 | 98,500 | 94,100 | 94,100 | 150 | 470.50 |
| 2004-11-15 | 110,000 | 110,000 | 94,100 | 96,000 | 866 | 480 |
| 2004-11-12 | 101,000 | 102,000 | 98,100 | 102,000 | 374 | 510 |
| 2004-11-11 | 91,800 | 91,800 | 91,800 | 91,800 | 46 | 459 |
| 2004-11-09 | 71,800 | 72,000 | 71,500 | 71,800 | 23 | 359 |
| 2004-11-08 | 71,800 | 72,500 | 71,500 | 71,900 | 23 | 359.50 |
| 2004-11-05 | 71,500 | 72,300 | 71,500 | 72,300 | 15 | 361.50 |
| 2004-11-04 | 72,500 | 73,000 | 70,100 | 72,800 | 13 | 364 |
| 2004-11-02 | 67,800 | 72,000 | 67,800 | 72,000 | 46 | 360 |
| 2004-11-01 | 69,000 | 69,000 | 67,100 | 67,500 | 31 | 337.50 |
| 2004-10-29 | 71,900 | 71,900 | 69,000 | 69,000 | 31 | 345 |
| 2004-10-28 | 70,500 | 72,000 | 69,000 | 69,000 | 62 | 345 |
| 2004-10-27 | 70,000 | 72,000 | 68,600 | 71,000 | 69 | 355 |
| 2004-10-26 | 69,000 | 69,000 | 67,100 | 68,800 | 51 | 344 |
| 2004-10-25 | 71,000 | 71,000 | 68,200 | 68,500 | 43 | 342.50 |
| 2004-10-22 | 68,000 | 70,000 | 68,000 | 70,000 | 93 | 350 |
| 2004-10-21 | 71,100 | 72,900 | 71,000 | 72,100 | 40 | 360.50 |
| 2004-10-20 | 75,000 | 75,000 | 73,000 | 73,000 | 40 | 365 |
| 2004-10-19 | 76,000 | 76,500 | 74,100 | 74,100 | 57 | 370.50 |
| 2004-10-18 | 77,400 | 77,400 | 76,400 | 76,400 | 16 | 382 |
| 2004-10-15 | 72,000 | 76,400 | 72,000 | 76,400 | 50 | 382 |
| 2004-10-14 | 76,100 | 78,000 | 74,500 | 76,900 | 64 | 384.50 |
| 2004-10-13 | 81,000 | 81,000 | 78,100 | 78,200 | 32 | 391 |
| 2004-10-12 | 83,200 | 83,400 | 79,000 | 80,100 | 48 | 400.50 |
| 2004-10-08 | 85,000 | 85,000 | 83,000 | 83,200 | 49 | 416 |
| 2004-10-07 | 87,600 | 87,600 | 86,000 | 87,400 | 43 | 437 |
| 2004-10-06 | 88,400 | 90,000 | 87,100 | 88,000 | 62 | 440 |
| 2004-10-05 | 89,500 | 91,500 | 86,200 | 90,300 | 124 | 451.50 |
| 2004-10-04 | 85,500 | 90,000 | 85,000 | 87,100 | 137 | 435.50 |
| 2004-10-01 | 74,300 | 84,000 | 74,300 | 83,500 | 126 | 417.50 |
| 2004-09-30 | 72,900 | 74,000 | 70,100 | 74,000 | 48 | 370 |
| 2004-09-29 | 71,600 | 71,900 | 68,500 | 68,500 | 91 | 342.50 |
| 2004-09-28 | 79,000 | 79,000 | 73,500 | 73,500 | 52 | 367.50 |
| 2004-09-27 | 87,400 | 87,400 | 78,500 | 79,000 | 118 | 395 |
| 2004-09-24 | 156,000 | 157,000 | 152,000 | 155,000 | 140 | 387.50 |
| 2004-09-22 | 160,000 | 160,000 | 156,000 | 159,000 | 115 | 397.50 |
| 2004-09-21 | 171,000 | 171,000 | 154,000 | 156,000 | 205 | 390 |
| 2004-09-17 | 179,000 | 180,000 | 170,000 | 171,000 | 81 | 427.50 |
| 2004-09-16 | 180,000 | 183,000 | 173,000 | 177,000 | 52 | 442.50 |
| 2004-09-15 | 184,000 | 189,000 | 178,000 | 183,000 | 79 | 457.50 |
| 2004-09-14 | 190,000 | 190,000 | 183,000 | 184,000 | 127 | 460 |
| 2004-09-13 | 195,000 | 195,000 | 189,000 | 190,000 | 70 | 475 |
| 2004-09-10 | 196,000 | 196,000 | 190,000 | 195,000 | 79 | 487.50 |
| 2004-09-09 | 198,000 | 198,000 | 194,000 | 194,000 | 69 | 485 |
| 2004-09-08 | 203,000 | 207,000 | 196,000 | 200,000 | 135 | 500 |
| 2004-09-07 | 207,000 | 210,000 | 199,000 | 200,000 | 119 | 500 |
| 2004-09-06 | 202,000 | 212,000 | 202,000 | 203,000 | 130 | 507.50 |
| 2004-09-03 | 201,000 | 201,000 | 199,000 | 200,000 | 52 | 500 |
| 2004-09-02 | 202,000 | 206,000 | 198,000 | 199,000 | 92 | 497.50 |
| 2004-09-01 | 201,000 | 209,000 | 196,000 | 202,000 | 92 | 505 |
| 2004-08-31 | 198,000 | 202,000 | 195,000 | 200,000 | 73 | 500 |
| 2004-08-30 | 208,000 | 208,000 | 195,000 | 198,000 | 131 | 495 |
| 2004-08-27 | 207,000 | 207,000 | 201,000 | 204,000 | 118 | 510 |
| 2004-08-26 | 220,000 | 220,000 | 209,000 | 210,000 | 126 | 525 |
| 2004-08-25 | 225,000 | 235,000 | 208,000 | 209,000 | 527 | 522.50 |
| 2004-08-24 | 182,000 | 209,000 | 182,000 | 209,000 | 236 | 522.50 |
| 2004-08-23 | 180,000 | 183,000 | 177,000 | 179,000 | 70 | 447.50 |
| 2004-08-20 | 179,000 | 182,000 | 175,000 | 179,000 | 103 | 447.50 |
| 2004-08-19 | 182,000 | 184,000 | 177,000 | 179,000 | 54 | 447.50 |
| 2004-08-18 | 183,000 | 183,000 | 176,000 | 180,000 | 438 | 450 |
| 2004-08-17 | 199,000 | 199,000 | 187,000 | 191,000 | 98 | 477.50 |
| 2004-08-16 | 199,000 | 199,000 | 188,000 | 196,000 | 125 | 490 |
| 2004-08-13 | 205,000 | 208,000 | 199,000 | 203,000 | 78 | 507.50 |
| 2004-08-12 | 207,000 | 210,000 | 201,000 | 208,000 | 114 | 520 |
| 2004-08-11 | 223,000 | 224,000 | 205,000 | 205,000 | 203 | 512.50 |
| 2004-08-10 | 200,000 | 216,000 | 200,000 | 211,000 | 206 | 527.50 |
| 2004-08-09 | 192,000 | 204,000 | 190,000 | 204,000 | 98 | 510 |
| 2004-08-06 | 189,000 | 209,000 | 189,000 | 200,000 | 185 | 500 |
| 2004-08-05 | 200,000 | 216,000 | 182,000 | 206,000 | 281 | 515 |
| 2004-08-04 | 180,000 | 197,000 | 166,000 | 197,000 | 385 | 492.50 |
| 2004-08-03 | 210,000 | 210,000 | 180,000 | 195,000 | 261 | 487.50 |
| 2004-08-02 | 221,000 | 222,000 | 199,000 | 214,000 | 117 | 535 |
| 2004-07-30 | 218,000 | 221,000 | 211,000 | 217,000 | 159 | 542.50 |
| 2004-07-29 | 229,000 | 229,000 | 210,000 | 217,000 | 228 | 542.50 |
| 2004-07-28 | 256,000 | 258,000 | 229,000 | 238,000 | 302 | 595 |
| 2004-07-27 | 235,000 | 247,000 | 205,000 | 240,000 | 1,041 | 600 |
| 2004-07-26 | 218,000 | 229,000 | 204,000 | 207,000 | 286 | 517.50 |
| 2004-07-23 | 250,000 | 250,000 | 231,000 | 238,000 | 221 | 595 |
| 2004-07-22 | 248,000 | 257,000 | 245,000 | 250,000 | 571 | 625 |
| 2004-07-21 | 287,000 | 287,000 | 267,000 | 268,000 | 771 | 670 |
| 2004-07-20 | 264,000 | 288,000 | 264,000 | 275,000 | 1,104 | 687.50 |
| 2004-07-16 | 240,000 | 256,000 | 221,000 | 253,000 | 588 | 632.50 |
| 2004-07-15 | 257,000 | 274,000 | 221,000 | 240,000 | 863 | 600 |
| 2004-07-14 | 277,000 | 290,000 | 257,000 | 257,000 | 1,627 | 642.50 |
| 2004-07-13 | 293,000 | 297,000 | 258,000 | 297,000 | 3,447 | 742.50 |
| 2004-07-12 | 237,000 | 257,000 | 232,000 | 257,000 | 1,348 | 642.50 |
| 2004-07-09 | 193,000 | 217,000 | 189,000 | 217,000 | 2,450 | 542.50 |
| 2004-07-08 | 190,000 | 194,000 | 169,000 | 187,000 | 730 | 467.50 |
| 2004-07-07 | 155,000 | 173,000 | 154,000 | 172,000 | 322 | 430 |
| 2004-07-06 | 188,000 | 192,000 | 152,000 | 162,000 | 1,492 | 405 |
| 2004-07-05 | 167,000 | 168,000 | 160,000 | 168,000 | 1,021 | 420 |
| 2004-07-02 | 149,000 | 150,000 | 147,000 | 148,000 | 80 | 370 |
| 2004-07-01 | 152,000 | 154,000 | 148,000 | 150,000 | 174 | 375 |
| 2004-06-30 | 148,000 | 152,000 | 146,000 | 151,000 | 137 | 377.50 |
| 2004-06-29 | 153,000 | 153,000 | 148,000 | 148,000 | 120 | 370 |
| 2004-06-28 | 151,000 | 156,000 | 147,000 | 150,000 | 178 | 375 |
| 2004-06-25 | 138,000 | 149,000 | 136,000 | 149,000 | 154 | 372.50 |
| 2004-06-24 | 140,000 | 140,000 | 134,000 | 138,000 | 65 | 345 |
| 2004-06-23 | 146,000 | 146,000 | 136,000 | 140,000 | 89 | 350 |
| 2004-06-22 | 157,000 | 157,000 | 142,000 | 144,000 | 204 | 360 |
| 2004-06-21 | 148,000 | 161,000 | 146,000 | 157,000 | 421 | 392.50 |
| 2004-06-18 | 144,000 | 152,000 | 140,000 | 145,000 | 213 | 362.50 |
| 2004-06-17 | 138,000 | 143,000 | 135,000 | 143,000 | 108 | 357.50 |
| 2004-06-16 | 134,000 | 140,000 | 133,000 | 134,000 | 103 | 335 |
| 2004-06-15 | 132,000 | 133,000 | 129,000 | 133,000 | 43 | 332.50 |
| 2004-06-14 | 130,000 | 133,000 | 130,000 | 131,000 | 66 | 327.50 |
| 2004-06-11 | 131,000 | 133,000 | 130,000 | 133,000 | 66 | 332.50 |
| 2004-06-10 | 131,000 | 132,000 | 129,000 | 130,000 | 22 | 325 |
| 2004-06-09 | 127,000 | 138,000 | 125,000 | 133,000 | 131 | 332.50 |
| 2004-06-08 | 129,000 | 129,000 | 125,000 | 127,000 | 27 | 317.50 |
| 2004-06-07 | 123,000 | 128,000 | 123,000 | 128,000 | 32 | 320 |
| 2004-06-04 | 127,000 | 127,000 | 126,000 | 126,000 | 12 | 315 |
| 2004-06-03 | 129,000 | 130,000 | 125,000 | 129,000 | 46 | 322.50 |
| 2004-06-02 | 129,000 | 129,000 | 126,000 | 128,000 | 10 | 320 |
| 2004-06-01 | 126,000 | 130,000 | 126,000 | 129,000 | 45 | 322.50 |
| 2004-05-31 | 124,000 | 125,000 | 122,000 | 125,000 | 22 | 312.50 |
| 2004-05-28 | 128,000 | 128,000 | 125,000 | 125,000 | 15 | 312.50 |
| 2004-05-27 | 127,000 | 128,000 | 125,000 | 126,000 | 49 | 315 |
| 2004-05-26 | 131,000 | 131,000 | 125,000 | 128,000 | 55 | 320 |
| 2004-05-25 | 131,000 | 131,000 | 122,000 | 125,000 | 79 | 312.50 |
| 2004-05-24 | 137,000 | 137,000 | 130,000 | 133,000 | 78 | 332.50 |
| 2004-05-21 | 123,000 | 134,000 | 123,000 | 134,000 | 153 | 335 |
| 2004-05-20 | 122,000 | 131,000 | 122,000 | 125,000 | 179 | 312.50 |
| 2004-05-19 | 117,000 | 132,000 | 117,000 | 130,000 | 233 | 325 |
| 2004-05-18 | 105,000 | 115,000 | 101,000 | 115,000 | 122 | 287.50 |
| 2004-05-17 | 128,000 | 128,000 | 107,000 | 110,000 | 230 | 275 |
| 2004-05-14 | 148,000 | 148,000 | 127,000 | 127,000 | 117 | 317.50 |
| 2004-05-13 | 138,000 | 146,000 | 136,000 | 142,000 | 68 | 355 |
| 2004-05-12 | 130,000 | 141,000 | 130,000 | 140,000 | 128 | 350 |
| 2004-05-11 | 125,000 | 135,000 | 125,000 | 125,000 | 145 | 312.50 |
| 2004-05-10 | 155,000 | 156,000 | 128,000 | 137,000 | 219 | 342.50 |
| 2004-05-07 | 160,000 | 160,000 | 151,000 | 155,000 | 134 | 387.50 |
| 2004-05-06 | 155,000 | 161,000 | 152,000 | 161,000 | 271 | 402.50 |
| 2004-04-30 | 148,000 | 153,000 | 145,000 | 153,000 | 93 | 382.50 |
| 2004-04-28 | 146,000 | 154,000 | 146,000 | 154,000 | 280 | 385 |
| 2004-04-27 | 148,000 | 148,000 | 143,000 | 146,000 | 88 | 365 |
| 2004-04-26 | 146,000 | 148,000 | 145,000 | 145,000 | 60 | 362.50 |
| 2004-04-23 | 149,000 | 150,000 | 142,000 | 145,000 | 77 | 362.50 |
| 2004-04-22 | 154,000 | 154,000 | 147,000 | 149,000 | 168 | 372.50 |
| 2004-04-21 | 141,000 | 145,000 | 140,000 | 145,000 | 80 | 362.50 |
| 2004-04-20 | 139,000 | 147,000 | 134,000 | 143,000 | 135 | 357.50 |
| 2004-04-19 | 149,000 | 150,000 | 138,000 | 140,000 | 88 | 350 |
| 2004-04-16 | 152,000 | 153,000 | 146,000 | 148,000 | 111 | 370 |
| 2004-04-15 | 158,000 | 167,000 | 141,000 | 150,000 | 367 | 375 |
| 2004-04-14 | 145,000 | 155,000 | 144,000 | 155,000 | 280 | 387.50 |
| 2004-04-13 | 156,000 | 158,000 | 147,000 | 147,000 | 274 | 367.50 |
| 2004-04-12 | 138,000 | 149,000 | 135,000 | 149,000 | 299 | 372.50 |
| 2004-04-09 | 136,000 | 138,000 | 132,000 | 134,000 | 147 | 335 |
| 2004-04-08 | 137,000 | 143,000 | 137,000 | 140,000 | 169 | 350 |
| 2004-04-07 | 149,000 | 149,000 | 140,000 | 143,000 | 260 | 357.50 |
| 2004-04-06 | 165,000 | 166,000 | 150,000 | 152,000 | 450 | 380 |
| 2004-04-05 | 165,000 | 170,000 | 153,000 | 164,000 | 991 | 410 |
| 2004-04-02 | 145,000 | 158,000 | 141,000 | 156,000 | 894 | 390 |
| 2004-04-01 | 143,000 | 145,000 | 136,000 | 145,000 | 556 | 362.50 |
| 2004-03-31 | 127,000 | 144,000 | 127,000 | 144,000 | 482 | 360 |
| 2004-03-30 | 127,000 | 127,000 | 125,000 | 127,000 | 94 | 317.50 |
| 2004-03-29 | 127,000 | 128,000 | 124,000 | 127,000 | 184 | 317.50 |
| 2004-03-26 | 127,000 | 129,000 | 126,000 | 126,000 | 57 | 315 |
| 2004-03-25 | 131,000 | 131,000 | 126,000 | 127,000 | 107 | 317.50 |
| 2004-03-24 | 125,000 | 132,000 | 125,000 | 130,000 | 346 | 325 |
| 2004-03-23 | 124,000 | 125,000 | 122,000 | 125,000 | 85 | 312.50 |
| 2004-03-22 | 123,000 | 126,000 | 123,000 | 126,000 | 78 | 315 |
| 2004-03-19 | 124,000 | 124,000 | 121,000 | 123,000 | 69 | 307.50 |
| 2004-03-18 | 126,000 | 130,000 | 124,000 | 124,000 | 296 | 310 |
| 2004-03-17 | 121,000 | 127,000 | 121,000 | 126,000 | 202 | 315 |
| 2004-03-16 | 122,000 | 123,000 | 120,000 | 121,000 | 133 | 302.50 |
| 2004-03-15 | 122,000 | 125,000 | 122,000 | 123,000 | 72 | 307.50 |
| 2004-03-12 | 126,000 | 126,000 | 121,000 | 124,000 | 115 | 310 |
| 2004-03-11 | 125,000 | 126,000 | 124,000 | 125,000 | 98 | 312.50 |
| 2004-03-10 | 128,000 | 128,000 | 124,000 | 128,000 | 95 | 320 |
| 2004-03-09 | 125,000 | 126,000 | 121,000 | 126,000 | 108 | 315 |
| 2004-03-08 | 125,000 | 125,000 | 121,000 | 123,000 | 133 | 307.50 |
| 2004-03-05 | 132,000 | 132,000 | 124,000 | 126,000 | 224 | 315 |
| 2004-03-04 | 127,000 | 138,000 | 127,000 | 131,000 | 876 | 327.50 |
| 2004-03-03 | 123,000 | 123,000 | 119,000 | 121,000 | 157 | 302.50 |
| 2004-03-02 | 120,000 | 123,000 | 118,000 | 123,000 | 156 | 307.50 |
| 2004-03-01 | 122,000 | 122,000 | 116,000 | 118,000 | 48 | 295 |
| 2004-02-27 | 123,000 | 123,000 | 120,000 | 122,000 | 105 | 305 |
| 2004-02-26 | 123,000 | 123,000 | 119,000 | 123,000 | 144 | 307.50 |
| 2004-02-25 | 117,000 | 121,000 | 110,000 | 121,000 | 179 | 302.50 |
| 2004-02-24 | 124,000 | 124,000 | 117,000 | 118,000 | 136 | 295 |
| 2004-02-23 | 122,000 | 124,000 | 122,000 | 122,000 | 55 | 305 |
| 2004-02-20 | 125,000 | 125,000 | 122,000 | 123,000 | 79 | 307.50 |
| 2004-02-19 | 126,000 | 130,000 | 123,000 | 125,000 | 54 | 312.50 |
| 2004-02-18 | 127,000 | 134,000 | 123,000 | 126,000 | 405 | 315 |
| 2004-02-17 | 125,000 | 126,000 | 123,000 | 125,000 | 153 | 312.50 |
| 2004-02-16 | 125,000 | 129,000 | 121,000 | 122,000 | 114 | 305 |
| 2004-02-13 | 126,000 | 134,000 | 125,000 | 125,000 | 186 | 312.50 |
| 2004-02-12 | 124,000 | 129,000 | 124,000 | 128,000 | 86 | 320 |
| 2004-02-10 | 126,000 | 131,000 | 122,000 | 126,000 | 238 | 315 |
| 2004-02-09 | 123,000 | 141,000 | 121,000 | 125,000 | 691 | 312.50 |
| 2004-02-06 | 124,000 | 129,000 | 122,000 | 125,000 | 124 | 312.50 |
| 2004-02-05 | 120,000 | 126,000 | 120,000 | 123,000 | 147 | 307.50 |
| 2004-02-04 | 131,000 | 132,000 | 120,000 | 129,000 | 192 | 322.50 |
| 2004-02-03 | 136,000 | 136,000 | 125,000 | 133,000 | 191 | 332.50 |
| 2004-02-02 | 146,000 | 149,000 | 134,000 | 135,000 | 714 | 337.50 |
| 2004-01-30 | 130,000 | 139,000 | 125,000 | 139,000 | 1,166 | 347.50 |
| 2004-01-29 | 116,000 | 140,000 | 116,000 | 140,000 | 1,249 | 350 |
| 2004-01-28 | 124,000 | 124,000 | 117,000 | 120,000 | 109 | 300 |
| 2004-01-27 | 110,000 | 130,000 | 110,000 | 126,000 | 283 | 315 |
| 2004-01-26 | 111,000 | 112,000 | 108,000 | 110,000 | 63 | 275 |
| 2004-01-23 | 116,000 | 117,000 | 114,000 | 115,000 | 72 | 287.50 |
| 2004-01-22 | 117,000 | 119,000 | 112,000 | 118,000 | 120 | 295 |
| 2004-01-21 | 129,000 | 144,000 | 112,000 | 125,000 | 553 | 312.50 |
| 2004-01-20 | 113,000 | 127,000 | 110,000 | 127,000 | 340 | 317.50 |
| 2004-01-19 | 104,000 | 107,000 | 100,000 | 107,000 | 97 | 267.50 |
| 2004-01-16 | 99,000 | 99,000 | 96,000 | 99,000 | 74 | 247.50 |
| 2004-01-15 | 103,000 | 103,000 | 98,000 | 99,100 | 95 | 247.75 |
| 2004-01-14 | 107,000 | 107,000 | 102,000 | 104,000 | 22 | 260 |
| 2004-01-13 | 107,000 | 108,000 | 102,000 | 108,000 | 60 | 270 |
| 2004-01-09 | 108,000 | 109,000 | 105,000 | 109,000 | 92 | 272.50 |
| 2004-01-08 | 112,000 | 112,000 | 104,000 | 106,000 | 252 | 265 |
| 2004-01-07 | 104,000 | 110,000 | 101,000 | 110,000 | 47 | 275 |
| 2004-01-06 | 108,000 | 112,000 | 103,000 | 105,000 | 151 | 262.50 |
| 2004-01-05 | 105,000 | 109,000 | 103,000 | 105,000 | 43 | 262.50 |
分割・併合履歴 ： [2016-03-15]1株→2株 [2013-09-26]1株→100株 [2004-09-27]1株→2株 [2002-06-25]1株→2株
