4310 (株)ドリームインキュベータ 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 | 187,000 | 190,000 | 185,000 | 190,000 | 189 | 1,900 |
| 2004-12-29 | 180,000 | 187,000 | 179,000 | 184,000 | 371 | 1,840 |
| 2004-12-28 | 175,000 | 180,000 | 174,000 | 180,000 | 136 | 1,800 |
| 2004-12-27 | 177,000 | 179,000 | 173,000 | 174,000 | 304 | 1,740 |
| 2004-12-24 | 181,000 | 182,000 | 172,000 | 175,000 | 563 | 1,750 |
| 2004-12-22 | 187,000 | 187,000 | 179,000 | 181,000 | 278 | 1,810 |
| 2004-12-21 | 177,000 | 187,000 | 176,000 | 187,000 | 431 | 1,870 |
| 2004-12-20 | 175,000 | 179,000 | 174,000 | 176,000 | 273 | 1,760 |
| 2004-12-17 | 166,000 | 174,000 | 166,000 | 174,000 | 199 | 1,740 |
| 2004-12-16 | 170,000 | 170,000 | 168,000 | 169,000 | 68 | 1,690 |
| 2004-12-15 | 173,000 | 173,000 | 168,000 | 170,000 | 84 | 1,700 |
| 2004-12-14 | 172,000 | 174,000 | 168,000 | 169,000 | 105 | 1,690 |
| 2004-12-13 | 177,000 | 179,000 | 170,000 | 175,000 | 163 | 1,750 |
| 2004-12-10 | 180,000 | 181,000 | 177,000 | 178,000 | 92 | 1,780 |
| 2004-12-09 | 183,000 | 185,000 | 180,000 | 182,000 | 168 | 1,820 |
| 2004-12-08 | 183,000 | 187,000 | 181,000 | 187,000 | 123 | 1,870 |
| 2004-12-07 | 190,000 | 190,000 | 184,000 | 184,000 | 60 | 1,840 |
| 2004-12-06 | 184,000 | 189,000 | 182,000 | 189,000 | 146 | 1,890 |
| 2004-12-03 | 184,000 | 190,000 | 183,000 | 188,000 | 93 | 1,880 |
| 2004-12-02 | 190,000 | 190,000 | 181,000 | 188,000 | 157 | 1,880 |
| 2004-12-01 | 185,000 | 189,000 | 181,000 | 189,000 | 115 | 1,890 |
| 2004-11-30 | 182,000 | 188,000 | 181,000 | 187,000 | 134 | 1,870 |
| 2004-11-29 | 184,000 | 184,000 | 181,000 | 183,000 | 52 | 1,830 |
| 2004-11-26 | 189,000 | 189,000 | 183,000 | 184,000 | 100 | 1,840 |
| 2004-11-25 | 191,000 | 191,000 | 186,000 | 188,000 | 98 | 1,880 |
| 2004-11-24 | 189,000 | 193,000 | 185,000 | 193,000 | 132 | 1,930 |
| 2004-11-22 | 185,000 | 188,000 | 183,000 | 186,000 | 163 | 1,860 |
| 2004-11-19 | 198,000 | 198,000 | 181,000 | 192,000 | 300 | 1,920 |
| 2004-11-18 | 205,000 | 205,000 | 193,000 | 195,000 | 349 | 1,950 |
| 2004-11-17 | 188,000 | 199,000 | 188,000 | 199,000 | 346 | 1,990 |
| 2004-11-16 | 195,000 | 196,000 | 188,000 | 191,000 | 261 | 1,910 |
| 2004-11-15 | 188,000 | 201,000 | 187,000 | 197,000 | 736 | 1,970 |
| 2004-11-12 | 172,000 | 190,000 | 172,000 | 190,000 | 715 | 1,900 |
| 2004-11-11 | 179,000 | 180,000 | 166,000 | 167,000 | 395 | 1,670 |
| 2004-11-10 | 167,000 | 172,000 | 166,000 | 171,000 | 305 | 1,710 |
| 2004-11-09 | 163,000 | 171,000 | 162,000 | 169,000 | 158 | 1,690 |
| 2004-11-08 | 165,000 | 165,000 | 164,000 | 164,000 | 56 | 1,640 |
| 2004-11-05 | 163,000 | 166,000 | 163,000 | 164,000 | 96 | 1,640 |
| 2004-11-04 | 166,000 | 167,000 | 164,000 | 164,000 | 94 | 1,640 |
| 2004-11-02 | 159,000 | 164,000 | 159,000 | 161,000 | 90 | 1,610 |
| 2004-11-01 | 161,000 | 163,000 | 158,000 | 159,000 | 122 | 1,590 |
| 2004-10-29 | 167,000 | 167,000 | 164,000 | 167,000 | 71 | 1,670 |
| 2004-10-28 | 172,000 | 173,000 | 167,000 | 170,000 | 122 | 1,700 |
| 2004-10-27 | 170,000 | 170,000 | 167,000 | 169,000 | 137 | 1,690 |
| 2004-10-26 | 163,000 | 168,000 | 163,000 | 164,000 | 182 | 1,640 |
| 2004-10-25 | 163,000 | 173,000 | 156,000 | 172,000 | 344 | 1,720 |
| 2004-10-22 | 171,000 | 173,000 | 166,000 | 169,000 | 288 | 1,690 |
| 2004-10-21 | 175,000 | 179,000 | 170,000 | 172,000 | 189 | 1,720 |
| 2004-10-20 | 179,000 | 180,000 | 173,000 | 179,000 | 131 | 1,790 |
| 2004-10-19 | 180,000 | 182,000 | 171,000 | 179,000 | 131 | 1,790 |
| 2004-10-18 | 182,000 | 183,000 | 178,000 | 181,000 | 65 | 1,810 |
| 2004-10-15 | 172,000 | 186,000 | 170,000 | 185,000 | 126 | 1,850 |
| 2004-10-14 | 179,000 | 180,000 | 177,000 | 177,000 | 107 | 1,770 |
| 2004-10-13 | 185,000 | 185,000 | 182,000 | 184,000 | 82 | 1,840 |
| 2004-10-12 | 185,000 | 189,000 | 184,000 | 186,000 | 255 | 1,860 |
| 2004-10-08 | 185,000 | 189,000 | 183,000 | 187,000 | 141 | 1,870 |
| 2004-10-07 | 193,000 | 194,000 | 188,000 | 188,000 | 130 | 1,880 |
| 2004-10-06 | 183,000 | 191,000 | 181,000 | 190,000 | 184 | 1,900 |
| 2004-10-05 | 193,000 | 193,000 | 185,000 | 186,000 | 179 | 1,860 |
| 2004-10-04 | 192,000 | 196,000 | 188,000 | 193,000 | 254 | 1,930 |
| 2004-10-01 | 189,000 | 196,000 | 183,000 | 195,000 | 259 | 1,950 |
| 2004-09-30 | 169,000 | 195,000 | 165,000 | 192,000 | 402 | 1,920 |
| 2004-09-29 | 173,000 | 176,000 | 164,000 | 167,000 | 256 | 1,670 |
| 2004-09-28 | 175,000 | 178,000 | 172,000 | 173,000 | 234 | 1,730 |
| 2004-09-27 | 192,000 | 192,000 | 177,000 | 184,000 | 236 | 1,840 |
| 2004-09-24 | 188,000 | 194,000 | 188,000 | 193,000 | 122 | 1,930 |
| 2004-09-22 | 195,000 | 197,000 | 190,000 | 194,000 | 194 | 1,940 |
| 2004-09-21 | 207,000 | 210,000 | 197,000 | 197,000 | 234 | 1,970 |
| 2004-09-17 | 200,000 | 205,000 | 200,000 | 203,000 | 73 | 2,030 |
| 2004-09-16 | 200,000 | 205,000 | 198,000 | 201,000 | 98 | 2,010 |
| 2004-09-15 | 210,000 | 210,000 | 202,000 | 202,000 | 82 | 2,020 |
| 2004-09-14 | 216,000 | 216,000 | 212,000 | 212,000 | 96 | 2,120 |
| 2004-09-13 | 215,000 | 216,000 | 213,000 | 215,000 | 69 | 2,150 |
| 2004-09-10 | 213,000 | 216,000 | 212,000 | 216,000 | 92 | 2,160 |
| 2004-09-09 | 218,000 | 220,000 | 218,000 | 219,000 | 49 | 2,190 |
| 2004-09-08 | 220,000 | 222,000 | 216,000 | 218,000 | 128 | 2,180 |
| 2004-09-07 | 223,000 | 223,000 | 219,000 | 220,000 | 113 | 2,200 |
| 2004-09-06 | 224,000 | 225,000 | 221,000 | 225,000 | 108 | 2,250 |
| 2004-09-03 | 227,000 | 228,000 | 222,000 | 225,000 | 149 | 2,250 |
| 2004-09-02 | 226,000 | 228,000 | 224,000 | 228,000 | 113 | 2,280 |
| 2004-09-01 | 228,000 | 229,000 | 223,000 | 228,000 | 235 | 2,280 |
| 2004-08-31 | 223,000 | 228,000 | 223,000 | 228,000 | 90 | 2,280 |
| 2004-08-30 | 229,000 | 230,000 | 223,000 | 223,000 | 186 | 2,230 |
| 2004-08-27 | 231,000 | 231,000 | 228,000 | 231,000 | 132 | 2,310 |
| 2004-08-26 | 232,000 | 232,000 | 225,000 | 229,000 | 74 | 2,290 |
| 2004-08-25 | 225,000 | 230,000 | 221,000 | 230,000 | 240 | 2,300 |
| 2004-08-24 | 227,000 | 227,000 | 215,000 | 224,000 | 122 | 2,240 |
| 2004-08-23 | 223,000 | 226,000 | 221,000 | 225,000 | 110 | 2,250 |
| 2004-08-20 | 221,000 | 222,000 | 217,000 | 220,000 | 63 | 2,200 |
| 2004-08-19 | 221,000 | 224,000 | 220,000 | 222,000 | 140 | 2,220 |
| 2004-08-18 | 218,000 | 222,000 | 213,000 | 222,000 | 269 | 2,220 |
| 2004-08-17 | 217,000 | 220,000 | 217,000 | 218,000 | 196 | 2,180 |
| 2004-08-16 | 216,000 | 216,000 | 210,000 | 213,000 | 127 | 2,130 |
| 2004-08-13 | 210,000 | 220,000 | 210,000 | 216,000 | 151 | 2,160 |
| 2004-08-12 | 216,000 | 218,000 | 213,000 | 215,000 | 202 | 2,150 |
| 2004-08-11 | 225,000 | 226,000 | 210,000 | 216,000 | 262 | 2,160 |
| 2004-08-10 | 209,000 | 217,000 | 208,000 | 217,000 | 233 | 2,170 |
| 2004-08-09 | 208,000 | 208,000 | 199,000 | 208,000 | 423 | 2,080 |
| 2004-08-06 | 206,000 | 218,000 | 206,000 | 214,000 | 129 | 2,140 |
| 2004-08-05 | 215,000 | 221,000 | 208,000 | 219,000 | 237 | 2,190 |
| 2004-08-04 | 211,000 | 219,000 | 189,000 | 219,000 | 705 | 2,190 |
| 2004-08-03 | 232,000 | 234,000 | 215,000 | 220,000 | 374 | 2,200 |
| 2004-08-02 | 231,000 | 231,000 | 225,000 | 228,000 | 257 | 2,280 |
| 2004-07-30 | 225,000 | 229,000 | 222,000 | 227,000 | 263 | 2,270 |
| 2004-07-29 | 227,000 | 228,000 | 217,000 | 218,000 | 258 | 2,180 |
| 2004-07-28 | 226,000 | 231,000 | 218,000 | 230,000 | 266 | 2,300 |
| 2004-07-27 | 230,000 | 234,000 | 211,000 | 218,000 | 399 | 2,180 |
| 2004-07-26 | 240,000 | 241,000 | 230,000 | 233,000 | 346 | 2,330 |
| 2004-07-23 | 240,000 | 247,000 | 234,000 | 237,000 | 788 | 2,370 |
| 2004-07-22 | 228,000 | 238,000 | 226,000 | 228,000 | 159 | 2,280 |
| 2004-07-21 | 232,000 | 235,000 | 230,000 | 232,000 | 150 | 2,320 |
| 2004-07-20 | 228,000 | 235,000 | 226,000 | 231,000 | 123 | 2,310 |
| 2004-07-16 | 230,000 | 240,000 | 223,000 | 233,000 | 284 | 2,330 |
| 2004-07-15 | 237,000 | 242,000 | 226,000 | 237,000 | 330 | 2,370 |
| 2004-07-14 | 250,000 | 250,000 | 236,000 | 238,000 | 473 | 2,380 |
| 2004-07-13 | 250,000 | 250,000 | 244,000 | 248,000 | 228 | 2,480 |
| 2004-07-12 | 237,000 | 247,000 | 237,000 | 247,000 | 214 | 2,470 |
| 2004-07-09 | 231,000 | 239,000 | 231,000 | 236,000 | 162 | 2,360 |
| 2004-07-08 | 241,000 | 248,000 | 235,000 | 235,000 | 279 | 2,350 |
| 2004-07-07 | 225,000 | 245,000 | 225,000 | 245,000 | 260 | 2,450 |
| 2004-07-06 | 251,000 | 255,000 | 229,000 | 236,000 | 564 | 2,360 |
| 2004-07-05 | 257,000 | 259,000 | 251,000 | 253,000 | 322 | 2,530 |
| 2004-07-02 | 254,000 | 264,000 | 254,000 | 260,000 | 433 | 2,600 |
| 2004-07-01 | 270,000 | 271,000 | 260,000 | 262,000 | 1,109 | 2,620 |
| 2004-06-30 | 261,000 | 267,000 | 255,000 | 267,000 | 925 | 2,670 |
| 2004-06-29 | 259,000 | 260,000 | 253,000 | 259,000 | 215 | 2,590 |
| 2004-06-28 | 252,000 | 262,000 | 252,000 | 256,000 | 567 | 2,560 |
| 2004-06-25 | 246,000 | 250,000 | 244,000 | 250,000 | 279 | 2,500 |
| 2004-06-24 | 243,000 | 247,000 | 241,000 | 242,000 | 195 | 2,420 |
| 2004-06-23 | 244,000 | 244,000 | 239,000 | 242,000 | 161 | 2,420 |
| 2004-06-22 | 250,000 | 254,000 | 241,000 | 242,000 | 158 | 2,420 |
| 2004-06-21 | 253,000 | 255,000 | 246,000 | 250,000 | 242 | 2,500 |
| 2004-06-18 | 262,000 | 262,000 | 252,000 | 253,000 | 567 | 2,530 |
| 2004-06-17 | 246,000 | 264,000 | 245,000 | 259,000 | 923 | 2,590 |
| 2004-06-16 | 249,000 | 249,000 | 243,000 | 246,000 | 179 | 2,460 |
| 2004-06-15 | 247,000 | 249,000 | 244,000 | 246,000 | 140 | 2,460 |
| 2004-06-14 | 250,000 | 254,000 | 244,000 | 250,000 | 608 | 2,500 |
| 2004-06-11 | 245,000 | 247,000 | 241,000 | 244,000 | 496 | 2,440 |
| 2004-06-10 | 233,000 | 242,000 | 233,000 | 241,000 | 363 | 2,410 |
| 2004-06-09 | 236,000 | 236,000 | 230,000 | 232,000 | 185 | 2,320 |
| 2004-06-08 | 239,000 | 244,000 | 231,000 | 233,000 | 409 | 2,330 |
| 2004-06-07 | 231,000 | 239,000 | 230,000 | 237,000 | 304 | 2,370 |
| 2004-06-04 | 225,000 | 228,000 | 223,000 | 227,000 | 144 | 2,270 |
| 2004-06-03 | 234,000 | 239,000 | 225,000 | 230,000 | 561 | 2,300 |
| 2004-06-02 | 235,000 | 236,000 | 230,000 | 231,000 | 409 | 2,310 |
| 2004-06-01 | 222,000 | 239,000 | 219,000 | 239,000 | 1,001 | 2,390 |
| 2004-05-31 | 209,000 | 214,000 | 202,000 | 214,000 | 289 | 2,140 |
| 2004-05-28 | 212,000 | 218,000 | 211,000 | 211,000 | 221 | 2,110 |
| 2004-05-27 | 217,000 | 219,000 | 211,000 | 211,000 | 204 | 2,110 |
| 2004-05-26 | 226,000 | 226,000 | 214,000 | 217,000 | 292 | 2,170 |
| 2004-05-25 | 228,000 | 228,000 | 219,000 | 222,000 | 270 | 2,220 |
| 2004-05-24 | 231,000 | 237,000 | 228,000 | 228,000 | 275 | 2,280 |
| 2004-05-21 | 221,000 | 230,000 | 221,000 | 230,000 | 269 | 2,300 |
| 2004-05-20 | 227,000 | 232,000 | 215,000 | 218,000 | 572 | 2,180 |
| 2004-05-19 | 216,000 | 231,000 | 215,000 | 231,000 | 638 | 2,310 |
| 2004-05-18 | 188,000 | 214,000 | 188,000 | 210,000 | 632 | 2,100 |
| 2004-05-17 | 214,000 | 214,000 | 188,000 | 194,000 | 1,101 | 1,940 |
| 2004-05-14 | 246,000 | 249,000 | 216,000 | 228,000 | 732 | 2,280 |
| 2004-05-13 | 260,000 | 262,000 | 246,000 | 250,000 | 470 | 2,500 |
| 2004-05-12 | 250,000 | 262,000 | 234,000 | 262,000 | 823 | 2,620 |
| 2004-05-11 | 240,000 | 262,000 | 230,000 | 230,000 | 787 | 2,300 |
| 2004-05-10 | 282,000 | 285,000 | 252,000 | 252,000 | 509 | 2,520 |
| 2004-05-07 | 294,000 | 295,000 | 287,000 | 292,000 | 889 | 2,920 |
| 2004-05-06 | 289,000 | 294,000 | 285,000 | 294,000 | 923 | 2,940 |
| 2004-04-30 | 263,000 | 288,000 | 263,000 | 288,000 | 951 | 2,880 |
| 2004-04-28 | 258,000 | 279,000 | 256,000 | 278,000 | 963 | 2,780 |
| 2004-04-27 | 258,000 | 260,000 | 254,000 | 259,000 | 289 | 2,590 |
| 2004-04-26 | 264,000 | 271,000 | 260,000 | 262,000 | 563 | 2,620 |
| 2004-04-23 | 262,000 | 267,000 | 258,000 | 267,000 | 467 | 2,670 |
| 2004-04-22 | 267,000 | 269,000 | 255,000 | 258,000 | 808 | 2,580 |
| 2004-04-21 | 270,000 | 270,000 | 265,000 | 270,000 | 283 | 2,700 |
| 2004-04-20 | 266,000 | 277,000 | 266,000 | 272,000 | 359 | 2,720 |
| 2004-04-19 | 282,000 | 282,000 | 267,000 | 270,000 | 528 | 2,700 |
| 2004-04-16 | 276,000 | 282,000 | 265,000 | 282,000 | 774 | 2,820 |
| 2004-04-15 | 291,000 | 294,000 | 265,000 | 276,000 | 1,143 | 2,760 |
| 2004-04-14 | 305,000 | 305,000 | 292,000 | 293,000 | 587 | 2,930 |
| 2004-04-13 | 300,000 | 308,000 | 298,000 | 302,000 | 1,136 | 3,020 |
| 2004-04-12 | 295,000 | 303,000 | 294,000 | 296,000 | 1,066 | 2,960 |
| 2004-04-09 | 297,000 | 307,000 | 290,000 | 295,000 | 1,329 | 2,950 |
| 2004-04-08 | 293,000 | 314,000 | 293,000 | 312,000 | 1,599 | 3,120 |
| 2004-04-07 | 295,000 | 297,000 | 290,000 | 297,000 | 651 | 2,970 |
| 2004-04-06 | 314,000 | 314,000 | 287,000 | 299,000 | 1,879 | 2,990 |
| 2004-04-05 | 300,000 | 314,000 | 294,000 | 314,000 | 3,059 | 3,140 |
| 2004-04-02 | 297,000 | 298,000 | 286,000 | 290,000 | 1,211 | 2,900 |
| 2004-04-01 | 290,000 | 294,000 | 274,000 | 294,000 | 2,444 | 2,940 |
| 2004-03-31 | 272,000 | 288,000 | 272,000 | 287,000 | 2,258 | 2,870 |
| 2004-03-30 | 269,000 | 271,000 | 265,000 | 268,000 | 488 | 2,680 |
| 2004-03-29 | 266,000 | 272,000 | 264,000 | 267,000 | 432 | 2,670 |
| 2004-03-26 | 270,000 | 272,000 | 262,000 | 265,000 | 389 | 2,650 |
| 2004-03-25 | 281,000 | 282,000 | 266,000 | 266,000 | 1,196 | 2,660 |
| 2004-03-24 | 264,000 | 278,000 | 259,000 | 277,000 | 2,828 | 2,770 |
| 2004-03-23 | 255,000 | 264,000 | 250,000 | 264,000 | 948 | 2,640 |
| 2004-03-22 | 259,000 | 263,000 | 253,000 | 258,000 | 973 | 2,580 |
| 2004-03-19 | 246,000 | 251,000 | 241,000 | 245,000 | 472 | 2,450 |
| 2004-03-18 | 264,000 | 265,000 | 250,000 | 251,000 | 978 | 2,510 |
| 2004-03-17 | 262,000 | 268,000 | 249,000 | 263,000 | 1,953 | 2,630 |
| 2004-03-16 | 241,000 | 266,000 | 239,000 | 260,000 | 4,719 | 2,600 |
| 2004-03-15 | 234,000 | 248,000 | 229,000 | 241,000 | 1,643 | 2,410 |
| 2004-03-12 | 230,000 | 237,000 | 228,000 | 230,000 | 556 | 2,300 |
| 2004-03-11 | 225,000 | 244,000 | 223,000 | 237,000 | 1,139 | 2,370 |
| 2004-03-10 | 230,000 | 233,000 | 225,000 | 227,000 | 593 | 2,270 |
| 2004-03-09 | 228,000 | 232,000 | 223,000 | 231,000 | 428 | 2,310 |
| 2004-03-08 | 237,000 | 242,000 | 229,000 | 232,000 | 880 | 2,320 |
| 2004-03-05 | 250,000 | 253,000 | 229,000 | 236,000 | 2,545 | 2,360 |
| 2004-03-04 | 219,000 | 243,000 | 219,000 | 238,000 | 3,788 | 2,380 |
| 2004-03-03 | 211,000 | 219,000 | 209,000 | 217,000 | 493 | 2,170 |
| 2004-03-02 | 215,000 | 216,000 | 210,000 | 210,000 | 609 | 2,100 |
| 2004-03-01 | 204,000 | 217,000 | 202,000 | 217,000 | 1,160 | 2,170 |
| 2004-02-27 | 195,000 | 203,000 | 195,000 | 200,000 | 281 | 2,000 |
| 2004-02-26 | 200,000 | 202,000 | 196,000 | 198,000 | 244 | 1,980 |
| 2004-02-25 | 197,000 | 201,000 | 196,000 | 198,000 | 332 | 1,980 |
| 2004-02-24 | 207,000 | 210,000 | 198,000 | 201,000 | 456 | 2,010 |
| 2004-02-23 | 194,000 | 210,000 | 192,000 | 210,000 | 750 | 2,100 |
| 2004-02-20 | 185,000 | 191,000 | 184,000 | 191,000 | 229 | 1,910 |
| 2004-02-19 | 191,000 | 196,000 | 186,000 | 187,000 | 372 | 1,870 |
| 2004-02-18 | 199,000 | 199,000 | 192,000 | 192,000 | 231 | 1,920 |
| 2004-02-17 | 197,000 | 199,000 | 194,000 | 199,000 | 215 | 1,990 |
| 2004-02-16 | 202,000 | 202,000 | 196,000 | 198,000 | 184 | 1,980 |
| 2004-02-13 | 201,000 | 202,000 | 199,000 | 199,000 | 230 | 1,990 |
| 2004-02-12 | 204,000 | 206,000 | 200,000 | 202,000 | 278 | 2,020 |
| 2004-02-10 | 209,000 | 209,000 | 198,000 | 200,000 | 301 | 2,000 |
| 2004-02-09 | 209,000 | 211,000 | 205,000 | 205,000 | 256 | 2,050 |
| 2004-02-06 | 207,000 | 209,000 | 200,000 | 209,000 | 353 | 2,090 |
| 2004-02-05 | 198,000 | 209,000 | 198,000 | 204,000 | 433 | 2,040 |
| 2004-02-04 | 224,000 | 224,000 | 206,000 | 206,000 | 686 | 2,060 |
| 2004-02-03 | 218,000 | 224,000 | 213,000 | 218,000 | 1,086 | 2,180 |
| 2004-02-02 | 215,000 | 219,000 | 208,000 | 211,000 | 678 | 2,110 |
| 2004-01-30 | 193,000 | 217,000 | 192,000 | 216,000 | 1,240 | 2,160 |
| 2004-01-29 | 196,000 | 207,000 | 194,000 | 196,000 | 655 | 1,960 |
| 2004-01-28 | 210,000 | 212,000 | 198,000 | 200,000 | 598 | 2,000 |
| 2004-01-27 | 198,000 | 216,000 | 196,000 | 210,000 | 966 | 2,100 |
| 2004-01-26 | 206,000 | 212,000 | 203,000 | 205,000 | 389 | 2,050 |
| 2004-01-23 | 213,000 | 216,000 | 210,000 | 210,000 | 519 | 2,100 |
| 2004-01-22 | 225,000 | 226,000 | 215,000 | 216,000 | 575 | 2,160 |
| 2004-01-21 | 226,000 | 228,000 | 221,000 | 221,000 | 598 | 2,210 |
| 2004-01-20 | 231,000 | 235,000 | 226,000 | 229,000 | 1,141 | 2,290 |
| 2004-01-19 | 226,000 | 234,000 | 222,000 | 229,000 | 1,660 | 2,290 |
| 2004-01-16 | 208,000 | 227,000 | 205,000 | 227,000 | 2,032 | 2,270 |
| 2004-01-15 | 215,000 | 220,000 | 204,000 | 209,000 | 631 | 2,090 |
| 2004-01-14 | 208,000 | 214,000 | 200,000 | 212,000 | 488 | 2,120 |
| 2004-01-13 | 217,000 | 217,000 | 204,000 | 210,000 | 441 | 2,100 |
| 2004-01-09 | 221,000 | 226,000 | 211,000 | 214,000 | 956 | 2,140 |
| 2004-01-08 | 208,000 | 224,000 | 206,000 | 220,000 | 2,550 | 2,200 |
| 2004-01-07 | 189,000 | 217,000 | 189,000 | 206,000 | 1,233 | 2,060 |
| 2004-01-06 | 200,000 | 205,000 | 183,000 | 192,000 | 1,160 | 1,920 |
| 2004-01-05 | 210,000 | 212,000 | 189,000 | 197,000 | 737 | 1,970 |
分割・併合履歴 ： [2014-03-27]1株→100株
