4308 (株)Jストリーム 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 | 183,000 | 185,000 | 181,000 | 185,000 | 109 | 925 |
| 2004-12-29 | 180,000 | 189,000 | 179,000 | 185,000 | 632 | 925 |
| 2004-12-28 | 170,000 | 178,000 | 170,000 | 178,000 | 196 | 890 |
| 2004-12-27 | 174,000 | 177,000 | 171,000 | 171,000 | 260 | 855 |
| 2004-12-24 | 178,000 | 178,000 | 175,000 | 177,000 | 224 | 885 |
| 2004-12-22 | 176,000 | 178,000 | 174,000 | 177,000 | 254 | 885 |
| 2004-12-21 | 173,000 | 178,000 | 173,000 | 178,000 | 355 | 890 |
| 2004-12-20 | 179,000 | 179,000 | 172,000 | 172,000 | 222 | 860 |
| 2004-12-17 | 167,000 | 174,000 | 166,000 | 174,000 | 317 | 870 |
| 2004-12-16 | 164,000 | 168,000 | 162,000 | 165,000 | 220 | 825 |
| 2004-12-15 | 164,000 | 166,000 | 160,000 | 163,000 | 245 | 815 |
| 2004-12-14 | 166,000 | 168,000 | 165,000 | 166,000 | 187 | 830 |
| 2004-12-13 | 170,000 | 171,000 | 167,000 | 167,000 | 203 | 835 |
| 2004-12-10 | 169,000 | 172,000 | 169,000 | 169,000 | 122 | 845 |
| 2004-12-09 | 173,000 | 174,000 | 169,000 | 170,000 | 137 | 850 |
| 2004-12-08 | 170,000 | 174,000 | 167,000 | 173,000 | 216 | 865 |
| 2004-12-07 | 173,000 | 175,000 | 170,000 | 170,000 | 264 | 850 |
| 2004-12-06 | 177,000 | 182,000 | 172,000 | 174,000 | 402 | 870 |
| 2004-12-03 | 175,000 | 180,000 | 170,000 | 180,000 | 484 | 900 |
| 2004-12-02 | 180,000 | 180,000 | 175,000 | 178,000 | 244 | 890 |
| 2004-12-01 | 186,000 | 186,000 | 177,000 | 178,000 | 365 | 890 |
| 2004-11-30 | 188,000 | 188,000 | 181,000 | 184,000 | 273 | 920 |
| 2004-11-29 | 189,000 | 193,000 | 188,000 | 189,000 | 215 | 945 |
| 2004-11-26 | 188,000 | 194,000 | 187,000 | 190,000 | 270 | 950 |
| 2004-11-25 | 193,000 | 194,000 | 187,000 | 187,000 | 273 | 935 |
| 2004-11-24 | 191,000 | 195,000 | 188,000 | 191,000 | 222 | 955 |
| 2004-11-22 | 192,000 | 194,000 | 186,000 | 194,000 | 205 | 970 |
| 2004-11-19 | 205,000 | 206,000 | 195,000 | 195,000 | 417 | 975 |
| 2004-11-18 | 218,000 | 218,000 | 207,000 | 209,000 | 340 | 1,045 |
| 2004-11-17 | 211,000 | 218,000 | 206,000 | 215,000 | 291 | 1,075 |
| 2004-11-16 | 220,000 | 225,000 | 211,000 | 212,000 | 415 | 1,060 |
| 2004-11-15 | 202,000 | 220,000 | 199,000 | 219,000 | 1,053 | 1,095 |
| 2004-11-12 | 198,000 | 200,000 | 195,000 | 199,000 | 185 | 995 |
| 2004-11-11 | 205,000 | 205,000 | 195,000 | 195,000 | 250 | 975 |
| 2004-11-10 | 190,000 | 204,000 | 188,000 | 204,000 | 284 | 1,020 |
| 2004-11-09 | 191,000 | 194,000 | 188,000 | 192,000 | 117 | 960 |
| 2004-11-08 | 198,000 | 200,000 | 190,000 | 192,000 | 198 | 960 |
| 2004-11-05 | 197,000 | 204,000 | 196,000 | 198,000 | 189 | 990 |
| 2004-11-04 | 204,000 | 204,000 | 197,000 | 200,000 | 118 | 1,000 |
| 2004-11-02 | 187,000 | 200,000 | 187,000 | 197,000 | 290 | 985 |
| 2004-11-01 | 194,000 | 195,000 | 186,000 | 188,000 | 267 | 940 |
| 2004-10-29 | 200,000 | 201,000 | 192,000 | 200,000 | 390 | 1,000 |
| 2004-10-28 | 212,000 | 216,000 | 196,000 | 204,000 | 402 | 1,020 |
| 2004-10-27 | 220,000 | 221,000 | 211,000 | 212,000 | 256 | 1,060 |
| 2004-10-26 | 219,000 | 221,000 | 211,000 | 216,000 | 320 | 1,080 |
| 2004-10-25 | 219,000 | 227,000 | 209,000 | 218,000 | 494 | 1,090 |
| 2004-10-22 | 235,000 | 239,000 | 229,000 | 232,000 | 337 | 1,160 |
| 2004-10-21 | 230,000 | 242,000 | 227,000 | 231,000 | 1,251 | 1,155 |
| 2004-10-20 | 226,000 | 237,000 | 222,000 | 226,000 | 850 | 1,130 |
| 2004-10-19 | 213,000 | 248,000 | 206,000 | 230,000 | 1,664 | 1,150 |
| 2004-10-18 | 219,000 | 219,000 | 211,000 | 213,000 | 661 | 1,065 |
| 2004-10-15 | 187,000 | 211,000 | 181,000 | 207,000 | 1,339 | 1,035 |
| 2004-10-14 | 221,000 | 225,000 | 189,000 | 190,000 | 945 | 950 |
| 2004-10-13 | 230,000 | 235,000 | 225,000 | 229,000 | 283 | 1,145 |
| 2004-10-12 | 236,000 | 239,000 | 228,000 | 228,000 | 251 | 1,140 |
| 2004-10-08 | 227,000 | 237,000 | 223,000 | 236,000 | 694 | 1,180 |
| 2004-10-07 | 239,000 | 242,000 | 229,000 | 231,000 | 457 | 1,155 |
| 2004-10-06 | 227,000 | 240,000 | 224,000 | 235,000 | 625 | 1,175 |
| 2004-10-05 | 250,000 | 250,000 | 230,000 | 231,000 | 716 | 1,155 |
| 2004-10-04 | 256,000 | 259,000 | 240,000 | 247,000 | 1,367 | 1,235 |
| 2004-10-01 | 238,000 | 256,000 | 234,000 | 244,000 | 2,342 | 1,220 |
| 2004-09-30 | 221,000 | 243,000 | 221,000 | 234,000 | 1,262 | 1,170 |
| 2004-09-29 | 240,000 | 245,000 | 223,000 | 224,000 | 1,102 | 1,120 |
| 2004-09-28 | 226,000 | 261,000 | 217,000 | 232,000 | 7,080 | 1,160 |
| 2004-09-27 | 200,000 | 228,000 | 195,000 | 228,000 | 1,078 | 1,140 |
| 2004-09-24 | 194,000 | 210,000 | 194,000 | 198,000 | 467 | 990 |
| 2004-09-22 | 221,000 | 221,000 | 192,000 | 201,000 | 1,013 | 1,005 |
| 2004-09-21 | 212,000 | 230,000 | 211,000 | 218,000 | 992 | 1,090 |
| 2004-09-17 | 229,000 | 235,000 | 211,000 | 212,000 | 999 | 1,060 |
| 2004-09-16 | 227,000 | 250,000 | 210,000 | 227,000 | 5,712 | 1,135 |
| 2004-09-15 | 209,000 | 240,000 | 207,000 | 231,000 | 9,344 | 1,155 |
| 2004-09-14 | 206,000 | 227,000 | 193,000 | 200,000 | 3,877 | 1,000 |
| 2004-09-13 | 192,000 | 213,000 | 185,000 | 213,000 | 2,764 | 1,065 |
| 2004-09-10 | 174,000 | 191,000 | 170,000 | 183,000 | 744 | 915 |
| 2004-09-09 | 172,000 | 174,000 | 171,000 | 173,000 | 93 | 865 |
| 2004-09-08 | 171,000 | 176,000 | 171,000 | 172,000 | 302 | 860 |
| 2004-09-07 | 162,000 | 172,000 | 162,000 | 171,000 | 260 | 855 |
| 2004-09-06 | 164,000 | 166,000 | 162,000 | 163,000 | 78 | 815 |
| 2004-09-03 | 169,000 | 170,000 | 165,000 | 166,000 | 136 | 830 |
| 2004-09-02 | 169,000 | 172,000 | 167,000 | 170,000 | 109 | 850 |
| 2004-09-01 | 170,000 | 172,000 | 165,000 | 172,000 | 122 | 860 |
| 2004-08-31 | 176,000 | 176,000 | 169,000 | 173,000 | 110 | 865 |
| 2004-08-30 | 172,000 | 177,000 | 171,000 | 176,000 | 202 | 880 |
| 2004-08-27 | 164,000 | 170,000 | 160,000 | 170,000 | 129 | 850 |
| 2004-08-26 | 163,000 | 167,000 | 163,000 | 165,000 | 92 | 825 |
| 2004-08-25 | 160,000 | 164,000 | 160,000 | 163,000 | 82 | 815 |
| 2004-08-24 | 162,000 | 164,000 | 161,000 | 163,000 | 58 | 815 |
| 2004-08-23 | 161,000 | 167,000 | 161,000 | 164,000 | 123 | 820 |
| 2004-08-20 | 157,000 | 164,000 | 155,000 | 158,000 | 203 | 790 |
| 2004-08-19 | 156,000 | 158,000 | 154,000 | 154,000 | 67 | 770 |
| 2004-08-18 | 164,000 | 164,000 | 155,000 | 157,000 | 81 | 785 |
| 2004-08-17 | 170,000 | 172,000 | 163,000 | 163,000 | 100 | 815 |
| 2004-08-16 | 167,000 | 170,000 | 162,000 | 170,000 | 148 | 850 |
| 2004-08-13 | 167,000 | 172,000 | 163,000 | 168,000 | 236 | 840 |
| 2004-08-12 | 178,000 | 179,000 | 168,000 | 170,000 | 407 | 850 |
| 2004-08-11 | 194,000 | 194,000 | 178,000 | 181,000 | 1,636 | 905 |
| 2004-08-09 | 140,000 | 146,000 | 139,000 | 144,000 | 44 | 720 |
| 2004-08-06 | 137,000 | 146,000 | 137,000 | 146,000 | 65 | 730 |
| 2004-08-05 | 144,000 | 150,000 | 144,000 | 145,000 | 103 | 725 |
| 2004-08-04 | 138,000 | 144,000 | 129,000 | 143,000 | 238 | 715 |
| 2004-08-03 | 154,000 | 155,000 | 135,000 | 140,000 | 175 | 700 |
| 2004-08-02 | 160,000 | 160,000 | 153,000 | 154,000 | 106 | 770 |
| 2004-07-30 | 161,000 | 163,000 | 156,000 | 162,000 | 115 | 810 |
| 2004-07-29 | 164,000 | 166,000 | 161,000 | 162,000 | 72 | 810 |
| 2004-07-28 | 167,000 | 169,000 | 161,000 | 169,000 | 82 | 845 |
| 2004-07-27 | 170,000 | 172,000 | 156,000 | 164,000 | 200 | 820 |
| 2004-07-26 | 176,000 | 176,000 | 170,000 | 170,000 | 89 | 850 |
| 2004-07-23 | 180,000 | 181,000 | 177,000 | 179,000 | 58 | 895 |
| 2004-07-22 | 184,000 | 184,000 | 177,000 | 180,000 | 134 | 900 |
| 2004-07-21 | 183,000 | 186,000 | 181,000 | 184,000 | 150 | 920 |
| 2004-07-20 | 177,000 | 185,000 | 177,000 | 182,000 | 241 | 910 |
| 2004-07-16 | 175,000 | 178,000 | 170,000 | 174,000 | 107 | 870 |
| 2004-07-15 | 181,000 | 184,000 | 168,000 | 174,000 | 356 | 870 |
| 2004-07-14 | 199,000 | 201,000 | 178,000 | 184,000 | 985 | 920 |
| 2004-07-13 | 177,000 | 191,000 | 171,000 | 188,000 | 614 | 940 |
| 2004-07-12 | 171,000 | 173,000 | 167,000 | 172,000 | 178 | 860 |
| 2004-07-09 | 168,000 | 170,000 | 166,000 | 166,000 | 130 | 830 |
| 2004-07-08 | 170,000 | 174,000 | 167,000 | 167,000 | 132 | 835 |
| 2004-07-07 | 165,000 | 171,000 | 163,000 | 168,000 | 191 | 840 |
| 2004-07-06 | 175,000 | 178,000 | 168,000 | 169,000 | 233 | 845 |
| 2004-07-05 | 178,000 | 179,000 | 173,000 | 175,000 | 223 | 875 |
| 2004-07-02 | 175,000 | 180,000 | 173,000 | 178,000 | 255 | 890 |
| 2004-07-01 | 186,000 | 186,000 | 179,000 | 179,000 | 240 | 895 |
| 2004-06-30 | 178,000 | 183,000 | 177,000 | 183,000 | 267 | 915 |
| 2004-06-29 | 177,000 | 180,000 | 177,000 | 179,000 | 129 | 895 |
| 2004-06-28 | 176,000 | 180,000 | 175,000 | 176,000 | 122 | 880 |
| 2004-06-25 | 185,000 | 186,000 | 176,000 | 177,000 | 302 | 885 |
| 2004-06-24 | 174,000 | 186,000 | 170,000 | 184,000 | 697 | 920 |
| 2004-06-23 | 169,000 | 170,000 | 167,000 | 168,000 | 60 | 840 |
| 2004-06-22 | 174,000 | 174,000 | 167,000 | 169,000 | 113 | 845 |
| 2004-06-21 | 170,000 | 173,000 | 169,000 | 169,000 | 187 | 845 |
| 2004-06-18 | 176,000 | 177,000 | 171,000 | 174,000 | 141 | 870 |
| 2004-06-17 | 178,000 | 180,000 | 173,000 | 177,000 | 233 | 885 |
| 2004-06-16 | 179,000 | 182,000 | 175,000 | 177,000 | 155 | 885 |
| 2004-06-15 | 183,000 | 183,000 | 176,000 | 180,000 | 223 | 900 |
| 2004-06-14 | 175,000 | 189,000 | 174,000 | 183,000 | 695 | 915 |
| 2004-06-11 | 168,000 | 172,000 | 165,000 | 172,000 | 157 | 860 |
| 2004-06-10 | 164,000 | 169,000 | 163,000 | 165,000 | 122 | 825 |
| 2004-06-09 | 169,000 | 169,000 | 165,000 | 166,000 | 95 | 830 |
| 2004-06-08 | 172,000 | 172,000 | 167,000 | 167,000 | 128 | 835 |
| 2004-06-07 | 170,000 | 171,000 | 165,000 | 168,000 | 166 | 840 |
| 2004-06-04 | 168,000 | 168,000 | 160,000 | 164,000 | 144 | 820 |
| 2004-06-03 | 170,000 | 174,000 | 167,000 | 168,000 | 154 | 840 |
| 2004-06-02 | 168,000 | 171,000 | 165,000 | 168,000 | 191 | 840 |
| 2004-06-01 | 163,000 | 166,000 | 160,000 | 164,000 | 127 | 820 |
| 2004-05-31 | 154,000 | 160,000 | 153,000 | 160,000 | 107 | 800 |
| 2004-05-28 | 160,000 | 163,000 | 154,000 | 157,000 | 125 | 785 |
| 2004-05-27 | 163,000 | 165,000 | 157,000 | 159,000 | 210 | 795 |
| 2004-05-26 | 169,000 | 173,000 | 162,000 | 166,000 | 230 | 830 |
| 2004-05-25 | 167,000 | 170,000 | 163,000 | 166,000 | 213 | 830 |
| 2004-05-24 | 172,000 | 174,000 | 166,000 | 170,000 | 255 | 850 |
| 2004-05-21 | 173,000 | 182,000 | 170,000 | 175,000 | 638 | 875 |
| 2004-05-20 | 197,000 | 205,000 | 180,000 | 181,000 | 480 | 905 |
| 2004-05-19 | 179,000 | 197,000 | 175,000 | 197,000 | 542 | 985 |
| 2004-05-18 | 149,000 | 171,000 | 148,000 | 167,000 | 301 | 835 |
| 2004-05-17 | 168,000 | 173,000 | 156,000 | 158,000 | 434 | 790 |
| 2004-05-14 | 195,000 | 195,000 | 171,000 | 186,000 | 192 | 930 |
| 2004-05-13 | 200,000 | 200,000 | 186,000 | 192,000 | 262 | 960 |
| 2004-05-12 | 192,000 | 201,000 | 185,000 | 201,000 | 186 | 1,005 |
| 2004-05-11 | 183,000 | 214,000 | 168,000 | 171,000 | 489 | 855 |
| 2004-05-10 | 245,000 | 245,000 | 197,000 | 198,000 | 890 | 990 |
| 2004-05-07 | 225,000 | 240,000 | 223,000 | 237,000 | 1,878 | 1,185 |
| 2004-05-06 | 218,000 | 225,000 | 217,000 | 222,000 | 916 | 1,110 |
| 2004-04-30 | 210,000 | 210,000 | 205,000 | 208,000 | 261 | 1,040 |
| 2004-04-28 | 201,000 | 213,000 | 200,000 | 211,000 | 357 | 1,055 |
| 2004-04-27 | 193,000 | 198,000 | 192,000 | 198,000 | 103 | 990 |
| 2004-04-26 | 193,000 | 200,000 | 190,000 | 196,000 | 86 | 980 |
| 2004-04-23 | 209,000 | 209,000 | 196,000 | 196,000 | 165 | 980 |
| 2004-04-22 | 192,000 | 213,000 | 191,000 | 207,000 | 563 | 1,035 |
| 2004-04-21 | 182,000 | 190,000 | 180,000 | 190,000 | 142 | 950 |
| 2004-04-20 | 186,000 | 191,000 | 185,000 | 187,000 | 241 | 935 |
| 2004-04-19 | 200,000 | 200,000 | 180,000 | 185,000 | 291 | 925 |
| 2004-04-16 | 201,000 | 206,000 | 200,000 | 202,000 | 212 | 1,010 |
| 2004-04-15 | 212,000 | 212,000 | 196,000 | 204,000 | 447 | 1,020 |
| 2004-04-14 | 209,000 | 223,000 | 206,000 | 216,000 | 363 | 1,080 |
| 2004-04-13 | 224,000 | 227,000 | 210,000 | 212,000 | 338 | 1,060 |
| 2004-04-12 | 206,000 | 224,000 | 206,000 | 219,000 | 390 | 1,095 |
| 2004-04-09 | 203,000 | 205,000 | 198,000 | 205,000 | 427 | 1,025 |
| 2004-04-08 | 213,000 | 215,000 | 193,000 | 213,000 | 630 | 1,065 |
| 2004-04-07 | 219,000 | 223,000 | 211,000 | 217,000 | 750 | 1,085 |
| 2004-04-06 | 230,000 | 233,000 | 206,000 | 230,000 | 2,931 | 1,150 |
| 2004-04-05 | 174,000 | 202,000 | 173,000 | 202,000 | 1,317 | 1,010 |
| 2004-04-02 | 174,000 | 175,000 | 168,000 | 172,000 | 650 | 860 |
| 2004-04-01 | 166,000 | 176,000 | 157,000 | 174,000 | 1,412 | 870 |
| 2004-03-31 | 140,000 | 155,000 | 140,000 | 151,000 | 804 | 755 |
| 2004-03-30 | 141,000 | 141,000 | 139,000 | 139,000 | 200 | 695 |
| 2004-03-29 | 140,000 | 142,000 | 138,000 | 140,000 | 101 | 700 |
| 2004-03-26 | 143,000 | 143,000 | 139,000 | 139,000 | 123 | 695 |
| 2004-03-25 | 136,000 | 139,000 | 135,000 | 138,000 | 182 | 690 |
| 2004-03-24 | 139,000 | 140,000 | 134,000 | 138,000 | 190 | 690 |
| 2004-03-23 | 141,000 | 141,000 | 137,000 | 140,000 | 98 | 700 |
| 2004-03-22 | 144,000 | 147,000 | 139,000 | 144,000 | 173 | 720 |
| 2004-03-19 | 142,000 | 142,000 | 139,000 | 142,000 | 101 | 710 |
| 2004-03-18 | 145,000 | 150,000 | 140,000 | 144,000 | 486 | 720 |
| 2004-03-17 | 137,000 | 143,000 | 136,000 | 142,000 | 181 | 710 |
| 2004-03-16 | 138,000 | 139,000 | 135,000 | 137,000 | 96 | 685 |
| 2004-03-15 | 137,000 | 140,000 | 134,000 | 140,000 | 114 | 700 |
| 2004-03-12 | 141,000 | 141,000 | 134,000 | 134,000 | 106 | 670 |
| 2004-03-11 | 138,000 | 144,000 | 135,000 | 141,000 | 268 | 705 |
| 2004-03-10 | 128,000 | 148,000 | 128,000 | 136,000 | 696 | 680 |
| 2004-03-09 | 130,000 | 131,000 | 127,000 | 128,000 | 118 | 640 |
| 2004-03-08 | 128,000 | 130,000 | 125,000 | 130,000 | 220 | 650 |
| 2004-03-05 | 130,000 | 133,000 | 130,000 | 131,000 | 84 | 655 |
| 2004-03-04 | 132,000 | 133,000 | 129,000 | 131,000 | 122 | 655 |
| 2004-03-03 | 129,000 | 132,000 | 128,000 | 132,000 | 113 | 660 |
| 2004-03-02 | 132,000 | 132,000 | 128,000 | 128,000 | 130 | 640 |
| 2004-03-01 | 133,000 | 136,000 | 130,000 | 131,000 | 224 | 655 |
| 2004-02-27 | 127,000 | 135,000 | 126,000 | 131,000 | 147 | 655 |
| 2004-02-26 | 126,000 | 129,000 | 122,000 | 129,000 | 67 | 645 |
| 2004-02-25 | 128,000 | 128,000 | 125,000 | 125,000 | 69 | 625 |
| 2004-02-24 | 130,000 | 130,000 | 126,000 | 127,000 | 43 | 635 |
| 2004-02-23 | 128,000 | 130,000 | 126,000 | 128,000 | 28 | 640 |
| 2004-02-20 | 129,000 | 130,000 | 126,000 | 128,000 | 53 | 640 |
| 2004-02-19 | 131,000 | 132,000 | 130,000 | 130,000 | 85 | 650 |
| 2004-02-18 | 128,000 | 134,000 | 126,000 | 129,000 | 184 | 645 |
| 2004-02-17 | 128,000 | 132,000 | 125,000 | 128,000 | 170 | 640 |
| 2004-02-16 | 132,000 | 133,000 | 127,000 | 132,000 | 254 | 660 |
| 2004-02-13 | 139,000 | 139,000 | 133,000 | 138,000 | 105 | 690 |
| 2004-02-12 | 142,000 | 146,000 | 140,000 | 141,000 | 90 | 705 |
| 2004-02-10 | 142,000 | 145,000 | 141,000 | 143,000 | 27 | 715 |
| 2004-02-09 | 148,000 | 150,000 | 143,000 | 144,000 | 72 | 720 |
| 2004-02-06 | 140,000 | 148,000 | 139,000 | 144,000 | 58 | 720 |
| 2004-02-05 | 140,000 | 143,000 | 137,000 | 141,000 | 83 | 705 |
| 2004-02-04 | 146,000 | 146,000 | 142,000 | 143,000 | 68 | 715 |
| 2004-02-03 | 150,000 | 151,000 | 145,000 | 147,000 | 55 | 735 |
| 2004-02-02 | 143,000 | 152,000 | 143,000 | 150,000 | 64 | 750 |
| 2004-01-30 | 142,000 | 148,000 | 142,000 | 146,000 | 88 | 730 |
| 2004-01-29 | 146,000 | 146,000 | 142,000 | 142,000 | 56 | 710 |
| 2004-01-28 | 148,000 | 150,000 | 146,000 | 147,000 | 58 | 735 |
| 2004-01-27 | 157,000 | 157,000 | 150,000 | 151,000 | 133 | 755 |
| 2004-01-26 | 159,000 | 159,000 | 147,000 | 155,000 | 139 | 775 |
| 2004-01-23 | 158,000 | 159,000 | 150,000 | 153,000 | 399 | 765 |
| 2004-01-22 | 147,000 | 165,000 | 145,000 | 161,000 | 600 | 805 |
| 2004-01-21 | 148,000 | 149,000 | 145,000 | 145,000 | 107 | 725 |
| 2004-01-20 | 146,000 | 148,000 | 143,000 | 145,000 | 134 | 725 |
| 2004-01-19 | 145,000 | 146,000 | 139,000 | 145,000 | 136 | 725 |
| 2004-01-16 | 146,000 | 146,000 | 143,000 | 144,000 | 30 | 720 |
| 2004-01-15 | 149,000 | 150,000 | 145,000 | 145,000 | 128 | 725 |
| 2004-01-14 | 144,000 | 149,000 | 144,000 | 149,000 | 57 | 745 |
| 2004-01-13 | 148,000 | 150,000 | 144,000 | 144,000 | 112 | 720 |
| 2004-01-09 | 152,000 | 154,000 | 143,000 | 145,000 | 217 | 725 |
| 2004-01-08 | 143,000 | 150,000 | 140,000 | 150,000 | 342 | 750 |
| 2004-01-07 | 136,000 | 141,000 | 131,000 | 141,000 | 140 | 705 |
| 2004-01-06 | 142,000 | 146,000 | 137,000 | 140,000 | 222 | 700 |
| 2004-01-05 | 148,000 | 149,000 | 137,000 | 141,000 | 234 | 705 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2013-09-26]1株→100株