4316 (株)ビーマップ 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 | 112,000 | 117,000 | 101,000 | 117,000 | 645 | 1,170 |
| 2004-12-29 | 98,000 | 110,000 | 97,800 | 110,000 | 412 | 1,100 |
| 2004-12-28 | 91,000 | 99,500 | 91,000 | 99,500 | 617 | 995 |
| 2004-12-27 | 85,100 | 90,000 | 85,100 | 89,500 | 317 | 895 |
| 2004-12-24 | 84,000 | 85,900 | 83,000 | 85,900 | 297 | 859 |
| 2004-12-22 | 82,500 | 86,000 | 80,100 | 85,200 | 277 | 852 |
| 2004-12-21 | 82,900 | 86,000 | 80,600 | 82,000 | 251 | 820 |
| 2004-12-20 | 79,100 | 82,000 | 79,100 | 82,000 | 186 | 820 |
| 2004-12-17 | 78,800 | 80,700 | 78,000 | 80,700 | 77 | 807 |
| 2004-12-16 | 80,800 | 81,000 | 79,300 | 80,000 | 98 | 800 |
| 2004-12-15 | 80,900 | 82,900 | 80,900 | 81,800 | 71 | 818 |
| 2004-12-14 | 84,000 | 84,000 | 78,500 | 81,000 | 114 | 810 |
| 2004-12-13 | 84,500 | 87,000 | 83,500 | 84,000 | 97 | 840 |
| 2004-12-10 | 86,000 | 88,000 | 84,500 | 86,500 | 38 | 865 |
| 2004-12-09 | 87,000 | 87,000 | 85,100 | 85,100 | 72 | 851 |
| 2004-12-08 | 87,400 | 87,400 | 83,800 | 87,000 | 68 | 870 |
| 2004-12-07 | 88,000 | 89,000 | 86,000 | 87,900 | 65 | 879 |
| 2004-12-06 | 88,900 | 88,900 | 85,500 | 87,000 | 59 | 870 |
| 2004-12-03 | 85,900 | 88,000 | 85,000 | 88,000 | 46 | 880 |
| 2004-12-02 | 88,000 | 89,000 | 85,000 | 86,900 | 40 | 869 |
| 2004-12-01 | 89,000 | 89,000 | 86,200 | 87,600 | 34 | 876 |
| 2004-11-30 | 87,000 | 88,000 | 85,000 | 88,000 | 31 | 880 |
| 2004-11-29 | 86,200 | 87,500 | 86,000 | 87,000 | 65 | 870 |
| 2004-11-26 | 85,400 | 86,300 | 83,600 | 86,200 | 91 | 862 |
| 2004-11-25 | 86,500 | 86,500 | 84,500 | 86,300 | 70 | 863 |
| 2004-11-24 | 83,700 | 86,600 | 83,700 | 86,500 | 39 | 865 |
| 2004-11-22 | 86,800 | 86,800 | 83,300 | 84,000 | 30 | 840 |
| 2004-11-19 | 87,300 | 88,500 | 84,100 | 86,800 | 139 | 868 |
| 2004-11-18 | 90,400 | 91,000 | 88,600 | 90,300 | 105 | 903 |
| 2004-11-17 | 90,000 | 91,200 | 87,100 | 90,200 | 109 | 902 |
| 2004-11-16 | 91,000 | 92,500 | 90,000 | 91,900 | 163 | 919 |
| 2004-11-15 | 84,200 | 92,800 | 84,200 | 90,000 | 239 | 900 |
| 2004-11-12 | 81,000 | 83,200 | 80,100 | 83,000 | 68 | 830 |
| 2004-11-11 | 82,500 | 82,800 | 81,000 | 81,000 | 66 | 810 |
| 2004-11-10 | 80,500 | 82,800 | 79,000 | 82,800 | 106 | 828 |
| 2004-11-09 | 81,000 | 81,000 | 78,500 | 80,700 | 83 | 807 |
| 2004-11-08 | 81,000 | 82,000 | 81,000 | 81,500 | 49 | 815 |
| 2004-11-05 | 81,000 | 84,800 | 81,000 | 83,000 | 49 | 830 |
| 2004-11-04 | 80,000 | 81,000 | 79,100 | 80,000 | 44 | 800 |
| 2004-11-02 | 78,000 | 83,000 | 76,900 | 79,000 | 138 | 790 |
| 2004-11-01 | 84,900 | 85,000 | 77,500 | 79,000 | 110 | 790 |
| 2004-10-29 | 86,900 | 86,900 | 82,000 | 86,900 | 51 | 869 |
| 2004-10-28 | 85,000 | 87,500 | 84,300 | 87,500 | 79 | 875 |
| 2004-10-27 | 84,800 | 89,900 | 84,800 | 84,900 | 165 | 849 |
| 2004-10-26 | 74,000 | 86,000 | 74,000 | 85,800 | 466 | 858 |
| 2004-10-25 | 80,000 | 80,000 | 74,000 | 76,000 | 239 | 760 |
| 2004-10-22 | 82,100 | 84,100 | 81,000 | 81,500 | 191 | 815 |
| 2004-10-21 | 90,900 | 90,900 | 84,000 | 84,000 | 191 | 840 |
| 2004-10-20 | 94,000 | 94,000 | 86,600 | 90,000 | 201 | 900 |
| 2004-10-19 | 96,600 | 96,600 | 91,100 | 94,500 | 189 | 945 |
| 2004-10-18 | 102,000 | 102,000 | 94,300 | 96,500 | 86 | 965 |
| 2004-10-15 | 97,000 | 102,000 | 92,000 | 101,000 | 129 | 1,010 |
| 2004-10-14 | 96,000 | 97,500 | 94,100 | 96,500 | 93 | 965 |
| 2004-10-13 | 97,100 | 100,000 | 97,100 | 97,600 | 96 | 976 |
| 2004-10-12 | 101,000 | 103,000 | 100,000 | 100,000 | 76 | 1,000 |
| 2004-10-08 | 103,000 | 104,000 | 100,000 | 103,000 | 165 | 1,030 |
| 2004-10-07 | 106,000 | 106,000 | 103,000 | 105,000 | 131 | 1,050 |
| 2004-10-06 | 105,000 | 107,000 | 103,000 | 107,000 | 92 | 1,070 |
| 2004-10-05 | 105,000 | 106,000 | 102,000 | 106,000 | 145 | 1,060 |
| 2004-10-04 | 109,000 | 109,000 | 103,000 | 107,000 | 189 | 1,070 |
| 2004-10-01 | 101,000 | 106,000 | 99,000 | 105,000 | 234 | 1,050 |
| 2004-09-30 | 92,800 | 98,800 | 92,500 | 98,800 | 163 | 988 |
| 2004-09-29 | 98,400 | 99,000 | 88,600 | 88,800 | 321 | 888 |
| 2004-09-28 | 102,000 | 102,000 | 98,500 | 98,500 | 237 | 985 |
| 2004-09-27 | 103,000 | 104,000 | 101,000 | 102,000 | 143 | 1,020 |
| 2004-09-24 | 102,000 | 104,000 | 99,100 | 104,000 | 187 | 1,040 |
| 2004-09-22 | 106,000 | 107,000 | 99,000 | 105,000 | 457 | 1,050 |
| 2004-09-21 | 112,000 | 112,000 | 105,000 | 108,000 | 267 | 1,080 |
| 2004-09-17 | 112,000 | 114,000 | 107,000 | 114,000 | 113 | 1,140 |
| 2004-09-16 | 120,000 | 120,000 | 111,000 | 114,000 | 165 | 1,140 |
| 2004-09-15 | 122,000 | 122,000 | 115,000 | 122,000 | 152 | 1,220 |
| 2004-09-14 | 125,000 | 125,000 | 118,000 | 120,000 | 155 | 1,200 |
| 2004-09-13 | 123,000 | 125,000 | 123,000 | 123,000 | 63 | 1,230 |
| 2004-09-10 | 127,000 | 127,000 | 124,000 | 126,000 | 210 | 1,260 |
| 2004-09-09 | 126,000 | 129,000 | 126,000 | 126,000 | 203 | 1,260 |
| 2004-09-08 | 128,000 | 129,000 | 126,000 | 128,000 | 50 | 1,280 |
| 2004-09-07 | 126,000 | 129,000 | 126,000 | 127,000 | 170 | 1,270 |
| 2004-09-06 | 127,000 | 130,000 | 125,000 | 130,000 | 59 | 1,300 |
| 2004-09-03 | 133,000 | 134,000 | 127,000 | 130,000 | 227 | 1,300 |
| 2004-09-02 | 130,000 | 136,000 | 129,000 | 132,000 | 603 | 1,320 |
| 2004-09-01 | 131,000 | 135,000 | 131,000 | 132,000 | 210 | 1,320 |
| 2004-08-31 | 125,000 | 135,000 | 123,000 | 135,000 | 371 | 1,350 |
| 2004-08-30 | 129,000 | 129,000 | 124,000 | 127,000 | 123 | 1,270 |
| 2004-08-27 | 130,000 | 130,000 | 126,000 | 129,000 | 124 | 1,290 |
| 2004-08-26 | 130,000 | 133,000 | 127,000 | 127,000 | 117 | 1,270 |
| 2004-08-25 | 126,000 | 131,000 | 126,000 | 130,000 | 334 | 1,300 |
| 2004-08-24 | 131,000 | 132,000 | 128,000 | 128,000 | 134 | 1,280 |
| 2004-08-23 | 135,000 | 136,000 | 131,000 | 134,000 | 156 | 1,340 |
| 2004-08-20 | 129,000 | 137,000 | 129,000 | 133,000 | 346 | 1,330 |
| 2004-08-19 | 129,000 | 131,000 | 124,000 | 131,000 | 269 | 1,310 |
| 2004-08-18 | 121,000 | 128,000 | 121,000 | 128,000 | 214 | 1,280 |
| 2004-08-17 | 125,000 | 125,000 | 120,000 | 122,000 | 233 | 1,220 |
| 2004-08-16 | 127,000 | 131,000 | 121,000 | 121,000 | 218 | 1,210 |
| 2004-08-13 | 124,000 | 135,000 | 120,000 | 131,000 | 1,161 | 1,310 |
| 2004-08-12 | 123,000 | 145,000 | 120,000 | 132,000 | 1,484 | 1,320 |
| 2004-08-11 | 123,000 | 127,000 | 120,000 | 125,000 | 258 | 1,250 |
| 2004-08-10 | 113,000 | 121,000 | 112,000 | 120,000 | 137 | 1,200 |
| 2004-08-09 | 111,000 | 115,000 | 109,000 | 113,000 | 178 | 1,130 |
| 2004-08-06 | 107,000 | 115,000 | 107,000 | 115,000 | 205 | 1,150 |
| 2004-08-05 | 107,000 | 119,000 | 107,000 | 119,000 | 208 | 1,190 |
| 2004-08-04 | 110,000 | 114,000 | 104,000 | 114,000 | 235 | 1,140 |
| 2004-08-03 | 114,000 | 116,000 | 110,000 | 114,000 | 176 | 1,140 |
| 2004-08-02 | 116,000 | 117,000 | 112,000 | 114,000 | 40 | 1,140 |
| 2004-07-30 | 114,000 | 117,000 | 110,000 | 117,000 | 63 | 1,170 |
| 2004-07-29 | 121,000 | 121,000 | 111,000 | 113,000 | 166 | 1,130 |
| 2004-07-28 | 121,000 | 121,000 | 115,000 | 119,000 | 101 | 1,190 |
| 2004-07-27 | 125,000 | 125,000 | 108,000 | 111,000 | 314 | 1,110 |
| 2004-07-26 | 120,000 | 126,000 | 120,000 | 122,000 | 119 | 1,220 |
| 2004-07-23 | 125,000 | 126,000 | 123,000 | 124,000 | 160 | 1,240 |
| 2004-07-22 | 127,000 | 129,000 | 125,000 | 126,000 | 209 | 1,260 |
| 2004-07-21 | 131,000 | 132,000 | 127,000 | 131,000 | 336 | 1,310 |
| 2004-07-20 | 133,000 | 135,000 | 132,000 | 133,000 | 202 | 1,330 |
| 2004-07-16 | 131,000 | 136,000 | 129,000 | 136,000 | 327 | 1,360 |
| 2004-07-15 | 139,000 | 139,000 | 126,000 | 135,000 | 536 | 1,350 |
| 2004-07-14 | 138,000 | 143,000 | 135,000 | 139,000 | 740 | 1,390 |
| 2004-07-13 | 133,000 | 139,000 | 129,000 | 138,000 | 625 | 1,380 |
| 2004-07-12 | 125,000 | 135,000 | 125,000 | 131,000 | 787 | 1,310 |
| 2004-07-09 | 122,000 | 125,000 | 122,000 | 123,000 | 354 | 1,230 |
| 2004-07-08 | 124,000 | 128,000 | 123,000 | 123,000 | 246 | 1,230 |
| 2004-07-07 | 120,000 | 125,000 | 120,000 | 125,000 | 451 | 1,250 |
| 2004-07-06 | 130,000 | 131,000 | 121,000 | 126,000 | 491 | 1,260 |
| 2004-07-05 | 137,000 | 137,000 | 131,000 | 131,000 | 385 | 1,310 |
| 2004-07-02 | 133,000 | 134,000 | 126,000 | 133,000 | 536 | 1,330 |
| 2004-07-01 | 131,000 | 133,000 | 130,000 | 133,000 | 228 | 1,330 |
| 2004-06-30 | 132,000 | 133,000 | 128,000 | 131,000 | 414 | 1,310 |
| 2004-06-29 | 135,000 | 138,000 | 132,000 | 133,000 | 185 | 1,330 |
| 2004-06-28 | 135,000 | 135,000 | 128,000 | 133,000 | 304 | 1,330 |
| 2004-06-25 | 137,000 | 139,000 | 130,000 | 134,000 | 350 | 1,340 |
| 2004-06-24 | 150,000 | 151,000 | 136,000 | 143,000 | 508 | 1,430 |
| 2004-06-23 | 138,000 | 148,000 | 134,000 | 148,000 | 639 | 1,480 |
| 2004-06-22 | 144,000 | 152,000 | 140,000 | 140,000 | 1,227 | 1,400 |
| 2004-06-21 | 135,000 | 145,000 | 133,000 | 144,000 | 1,131 | 1,440 |
| 2004-06-18 | 129,000 | 137,000 | 128,000 | 133,000 | 750 | 1,330 |
| 2004-06-17 | 129,000 | 130,000 | 128,000 | 129,000 | 209 | 1,290 |
| 2004-06-16 | 128,000 | 131,000 | 127,000 | 129,000 | 336 | 1,290 |
| 2004-06-15 | 126,000 | 128,000 | 124,000 | 126,000 | 83 | 1,260 |
| 2004-06-14 | 129,000 | 129,000 | 123,000 | 127,000 | 205 | 1,270 |
| 2004-06-11 | 129,000 | 129,000 | 127,000 | 127,000 | 183 | 1,270 |
| 2004-06-10 | 123,000 | 131,000 | 123,000 | 128,000 | 478 | 1,280 |
| 2004-06-09 | 123,000 | 123,000 | 119,000 | 123,000 | 143 | 1,230 |
| 2004-06-08 | 122,000 | 123,000 | 121,000 | 122,000 | 166 | 1,220 |
| 2004-06-07 | 120,000 | 122,000 | 118,000 | 120,000 | 210 | 1,200 |
| 2004-06-04 | 123,000 | 124,000 | 120,000 | 124,000 | 144 | 1,240 |
| 2004-06-03 | 127,000 | 127,000 | 120,000 | 122,000 | 375 | 1,220 |
| 2004-06-02 | 135,000 | 135,000 | 122,000 | 127,000 | 451 | 1,270 |
| 2004-06-01 | 123,000 | 134,000 | 123,000 | 132,000 | 684 | 1,320 |
| 2004-05-31 | 119,000 | 124,000 | 118,000 | 123,000 | 441 | 1,230 |
| 2004-05-28 | 114,000 | 117,000 | 113,000 | 117,000 | 277 | 1,170 |
| 2004-05-27 | 111,000 | 115,000 | 110,000 | 113,000 | 258 | 1,130 |
| 2004-05-26 | 109,000 | 115,000 | 109,000 | 111,000 | 200 | 1,110 |
| 2004-05-25 | 107,000 | 111,000 | 103,000 | 109,000 | 313 | 1,090 |
| 2004-05-24 | 109,000 | 113,000 | 107,000 | 108,000 | 285 | 1,080 |
| 2004-05-21 | 102,000 | 107,000 | 102,000 | 106,000 | 221 | 1,060 |
| 2004-05-20 | 105,000 | 106,000 | 100,000 | 104,000 | 377 | 1,040 |
| 2004-05-19 | 101,000 | 109,000 | 101,000 | 105,000 | 266 | 1,050 |
| 2004-05-18 | 97,300 | 104,000 | 96,000 | 101,000 | 351 | 1,010 |
| 2004-05-17 | 109,000 | 109,000 | 99,000 | 99,300 | 440 | 993 |
| 2004-05-14 | 112,000 | 118,000 | 109,000 | 118,000 | 459 | 1,180 |
| 2004-05-13 | 125,000 | 128,000 | 118,000 | 122,000 | 377 | 1,220 |
| 2004-05-12 | 113,000 | 124,000 | 113,000 | 122,000 | 311 | 1,220 |
| 2004-05-11 | 99,000 | 115,000 | 99,000 | 110,000 | 574 | 1,100 |
| 2004-05-10 | 123,000 | 124,000 | 105,000 | 105,000 | 931 | 1,050 |
| 2004-05-07 | 117,000 | 124,000 | 116,000 | 123,000 | 978 | 1,230 |
| 2004-05-06 | 119,000 | 126,000 | 115,000 | 115,000 | 3,212 | 1,150 |
| 2004-04-30 | 127,000 | 127,000 | 127,000 | 127,000 | 145 | 1,270 |
| 2004-04-28 | 155,000 | 159,000 | 155,000 | 157,000 | 219 | 1,570 |
| 2004-04-27 | 154,000 | 156,000 | 150,000 | 156,000 | 236 | 1,560 |
| 2004-04-26 | 158,000 | 160,000 | 154,000 | 157,000 | 270 | 1,570 |
| 2004-04-23 | 161,000 | 161,000 | 155,000 | 158,000 | 237 | 1,580 |
| 2004-04-22 | 164,000 | 164,000 | 160,000 | 160,000 | 200 | 1,600 |
| 2004-04-21 | 160,000 | 163,000 | 159,000 | 163,000 | 319 | 1,630 |
| 2004-04-20 | 163,000 | 165,000 | 161,000 | 163,000 | 221 | 1,630 |
| 2004-04-19 | 168,000 | 169,000 | 158,000 | 161,000 | 427 | 1,610 |
| 2004-04-16 | 169,000 | 170,000 | 163,000 | 168,000 | 414 | 1,680 |
| 2004-04-15 | 168,000 | 179,000 | 159,000 | 169,000 | 1,133 | 1,690 |
| 2004-04-14 | 162,000 | 165,000 | 161,000 | 165,000 | 389 | 1,650 |
| 2004-04-13 | 166,000 | 168,000 | 162,000 | 164,000 | 574 | 1,640 |
| 2004-04-12 | 160,000 | 164,000 | 156,000 | 162,000 | 359 | 1,620 |
| 2004-04-09 | 160,000 | 160,000 | 153,000 | 159,000 | 384 | 1,590 |
| 2004-04-08 | 159,000 | 165,000 | 158,000 | 161,000 | 358 | 1,610 |
| 2004-04-07 | 159,000 | 164,000 | 155,000 | 159,000 | 456 | 1,590 |
| 2004-04-06 | 176,000 | 176,000 | 158,000 | 159,000 | 1,142 | 1,590 |
| 2004-04-05 | 164,000 | 170,000 | 162,000 | 170,000 | 1,276 | 1,700 |
| 2004-04-02 | 157,000 | 157,000 | 152,000 | 157,000 | 699 | 1,570 |
| 2004-04-01 | 145,000 | 155,000 | 141,000 | 152,000 | 549 | 1,520 |
| 2004-03-31 | 146,000 | 146,000 | 140,000 | 145,000 | 344 | 1,450 |
| 2004-03-30 | 140,000 | 145,000 | 140,000 | 144,000 | 431 | 1,440 |
| 2004-03-29 | 143,000 | 146,000 | 128,000 | 132,000 | 573 | 1,320 |
| 2004-03-26 | 148,000 | 149,000 | 142,000 | 144,000 | 304 | 1,440 |
| 2004-03-25 | 148,000 | 151,000 | 147,000 | 148,000 | 303 | 1,480 |
| 2004-03-24 | 149,000 | 150,000 | 147,000 | 149,000 | 309 | 1,490 |
| 2004-03-23 | 147,000 | 149,000 | 145,000 | 147,000 | 330 | 1,470 |
| 2004-03-22 | 152,000 | 153,000 | 147,000 | 149,000 | 354 | 1,490 |
| 2004-03-19 | 151,000 | 152,000 | 148,000 | 151,000 | 178 | 1,510 |
| 2004-03-18 | 158,000 | 159,000 | 149,000 | 151,000 | 578 | 1,510 |
| 2004-03-17 | 153,000 | 163,000 | 152,000 | 156,000 | 1,001 | 1,560 |
| 2004-03-16 | 155,000 | 155,000 | 150,000 | 151,000 | 316 | 1,510 |
| 2004-03-15 | 150,000 | 157,000 | 150,000 | 155,000 | 531 | 1,550 |
| 2004-03-12 | 151,000 | 151,000 | 147,000 | 147,000 | 265 | 1,470 |
| 2004-03-11 | 150,000 | 155,000 | 148,000 | 152,000 | 549 | 1,520 |
| 2004-03-10 | 148,000 | 151,000 | 146,000 | 150,000 | 373 | 1,500 |
| 2004-03-09 | 155,000 | 155,000 | 149,000 | 150,000 | 451 | 1,500 |
| 2004-03-08 | 153,000 | 159,000 | 152,000 | 154,000 | 996 | 1,540 |
| 2004-03-05 | 144,000 | 152,000 | 144,000 | 147,000 | 813 | 1,470 |
| 2004-03-04 | 134,000 | 147,000 | 133,000 | 143,000 | 698 | 1,430 |
| 2004-03-03 | 135,000 | 137,000 | 132,000 | 132,000 | 300 | 1,320 |
| 2004-03-02 | 136,000 | 137,000 | 134,000 | 135,000 | 211 | 1,350 |
| 2004-03-01 | 130,000 | 134,000 | 128,000 | 132,000 | 516 | 1,320 |
| 2004-02-27 | 136,000 | 137,000 | 133,000 | 136,000 | 363 | 1,360 |
| 2004-02-26 | 130,000 | 140,000 | 129,000 | 140,000 | 537 | 1,400 |
| 2004-02-25 | 135,000 | 135,000 | 128,000 | 130,000 | 401 | 1,300 |
| 2004-02-24 | 140,000 | 140,000 | 135,000 | 136,000 | 218 | 1,360 |
| 2004-02-23 | 140,000 | 142,000 | 134,000 | 142,000 | 349 | 1,420 |
| 2004-02-20 | 144,000 | 145,000 | 138,000 | 140,000 | 290 | 1,400 |
| 2004-02-19 | 146,000 | 148,000 | 142,000 | 143,000 | 340 | 1,430 |
| 2004-02-18 | 150,000 | 153,000 | 147,000 | 149,000 | 229 | 1,490 |
| 2004-02-17 | 152,000 | 153,000 | 145,000 | 152,000 | 441 | 1,520 |
| 2004-02-16 | 140,000 | 161,000 | 140,000 | 151,000 | 736 | 1,510 |
| 2004-02-13 | 144,000 | 148,000 | 141,000 | 144,000 | 537 | 1,440 |
| 2004-02-12 | 153,000 | 156,000 | 147,000 | 150,000 | 319 | 1,500 |
| 2004-02-10 | 157,000 | 157,000 | 148,000 | 155,000 | 400 | 1,550 |
| 2004-02-09 | 163,000 | 169,000 | 155,000 | 157,000 | 545 | 1,570 |
| 2004-02-06 | 159,000 | 162,000 | 156,000 | 162,000 | 858 | 1,620 |
| 2004-02-05 | 138,000 | 155,000 | 138,000 | 146,000 | 665 | 1,460 |
| 2004-02-04 | 155,000 | 158,000 | 143,000 | 143,000 | 1,333 | 1,430 |
| 2004-02-03 | 174,000 | 174,000 | 162,000 | 166,000 | 1,109 | 1,660 |
| 2004-02-02 | 177,000 | 179,000 | 169,000 | 174,000 | 1,645 | 1,740 |
| 2004-01-30 | 175,000 | 184,000 | 166,000 | 170,000 | 3,255 | 1,700 |
| 2004-01-29 | 148,000 | 172,000 | 145,000 | 172,000 | 3,516 | 1,720 |
| 2004-01-28 | 160,000 | 184,000 | 147,000 | 151,000 | 5,376 | 1,510 |
| 2004-01-27 | 142,000 | 157,000 | 142,000 | 157,000 | 2,220 | 1,570 |
| 2004-01-26 | 133,000 | 139,000 | 132,000 | 137,000 | 1,357 | 1,370 |
| 2004-01-23 | 137,000 | 141,000 | 127,000 | 127,000 | 2,208 | 1,270 |
| 2004-01-22 | 116,000 | 136,000 | 116,000 | 136,000 | 3,589 | 1,360 |
| 2004-01-21 | 117,000 | 117,000 | 111,000 | 116,000 | 518 | 1,160 |
| 2004-01-20 | 124,000 | 124,000 | 116,000 | 117,000 | 1,272 | 1,170 |
| 2004-01-19 | 123,000 | 125,000 | 122,000 | 124,000 | 894 | 1,240 |
| 2004-01-16 | 126,000 | 127,000 | 120,000 | 121,000 | 685 | 1,210 |
| 2004-01-15 | 128,000 | 130,000 | 124,000 | 126,000 | 585 | 1,260 |
| 2004-01-14 | 129,000 | 129,000 | 124,000 | 127,000 | 592 | 1,270 |
| 2004-01-13 | 135,000 | 135,000 | 126,000 | 129,000 | 769 | 1,290 |
| 2004-01-09 | 131,000 | 134,000 | 127,000 | 131,000 | 1,166 | 1,310 |
| 2004-01-08 | 137,000 | 137,000 | 128,000 | 129,000 | 1,456 | 1,290 |
| 2004-01-07 | 121,000 | 126,000 | 117,000 | 125,000 | 808 | 1,250 |
| 2004-01-06 | 132,000 | 137,000 | 119,000 | 119,000 | 952 | 1,190 |
| 2004-01-05 | 140,000 | 142,000 | 131,000 | 134,000 | 341 | 1,340 |
分割・併合履歴 ： [2013-09-26]1株→100株
