4320 (株)CEホールディングス 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 | 141,000 | 142,000 | 139,000 | 140,000 | 33 | 350 |
| 2004-12-29 | 140,000 | 142,000 | 139,000 | 141,000 | 185 | 352.50 |
| 2004-12-28 | 137,000 | 139,000 | 137,000 | 138,000 | 73 | 345 |
| 2004-12-27 | 140,000 | 140,000 | 137,000 | 137,000 | 193 | 342.50 |
| 2004-12-24 | 140,000 | 141,000 | 138,000 | 139,000 | 126 | 347.50 |
| 2004-12-22 | 139,000 | 142,000 | 139,000 | 139,000 | 332 | 347.50 |
| 2004-12-21 | 137,000 | 139,000 | 135,000 | 138,000 | 313 | 345 |
| 2004-12-20 | 135,000 | 136,000 | 133,000 | 135,000 | 337 | 337.50 |
| 2004-12-17 | 131,000 | 134,000 | 131,000 | 133,000 | 160 | 332.50 |
| 2004-12-16 | 134,000 | 134,000 | 128,000 | 133,000 | 151 | 332.50 |
| 2004-12-15 | 135,000 | 136,000 | 132,000 | 134,000 | 86 | 335 |
| 2004-12-14 | 132,000 | 133,000 | 132,000 | 133,000 | 56 | 332.50 |
| 2004-12-13 | 133,000 | 134,000 | 132,000 | 133,000 | 68 | 332.50 |
| 2004-12-10 | 135,000 | 135,000 | 133,000 | 133,000 | 44 | 332.50 |
| 2004-12-09 | 135,000 | 136,000 | 132,000 | 135,000 | 83 | 337.50 |
| 2004-12-08 | 136,000 | 136,000 | 134,000 | 136,000 | 190 | 340 |
| 2004-12-07 | 139,000 | 139,000 | 138,000 | 138,000 | 21 | 345 |
| 2004-12-06 | 140,000 | 140,000 | 135,000 | 138,000 | 160 | 345 |
| 2004-12-03 | 139,000 | 140,000 | 138,000 | 139,000 | 44 | 347.50 |
| 2004-12-02 | 140,000 | 143,000 | 138,000 | 138,000 | 29 | 345 |
| 2004-12-01 | 139,000 | 140,000 | 138,000 | 140,000 | 8 | 350 |
| 2004-11-30 | 138,000 | 139,000 | 138,000 | 139,000 | 76 | 347.50 |
| 2004-11-29 | 144,000 | 144,000 | 139,000 | 140,000 | 42 | 350 |
| 2004-11-26 | 141,000 | 145,000 | 140,000 | 142,000 | 17 | 355 |
| 2004-11-25 | 139,000 | 139,000 | 136,000 | 138,000 | 14 | 345 |
| 2004-11-24 | 140,000 | 142,000 | 136,000 | 138,000 | 38 | 345 |
| 2004-11-22 | 143,000 | 143,000 | 140,000 | 140,000 | 55 | 350 |
| 2004-11-19 | 143,000 | 144,000 | 142,000 | 143,000 | 24 | 357.50 |
| 2004-11-18 | 144,000 | 145,000 | 143,000 | 143,000 | 15 | 357.50 |
| 2004-11-17 | 142,000 | 144,000 | 142,000 | 144,000 | 17 | 360 |
| 2004-11-16 | 148,000 | 149,000 | 144,000 | 144,000 | 95 | 360 |
| 2004-11-15 | 145,000 | 148,000 | 145,000 | 148,000 | 48 | 370 |
| 2004-11-12 | 144,000 | 148,000 | 141,000 | 147,000 | 29 | 367.50 |
| 2004-11-11 | 143,000 | 145,000 | 142,000 | 145,000 | 50 | 362.50 |
| 2004-11-10 | 137,000 | 140,000 | 135,000 | 140,000 | 40 | 350 |
| 2004-11-09 | 137,000 | 138,000 | 136,000 | 137,000 | 21 | 342.50 |
| 2004-11-08 | 139,000 | 139,000 | 137,000 | 137,000 | 44 | 342.50 |
| 2004-11-05 | 141,000 | 142,000 | 140,000 | 141,000 | 22 | 352.50 |
| 2004-11-04 | 138,000 | 141,000 | 137,000 | 141,000 | 20 | 352.50 |
| 2004-11-02 | 135,000 | 137,000 | 135,000 | 136,000 | 26 | 340 |
| 2004-11-01 | 135,000 | 136,000 | 135,000 | 135,000 | 35 | 337.50 |
| 2004-10-29 | 140,000 | 140,000 | 137,000 | 137,000 | 11 | 342.50 |
| 2004-10-28 | 140,000 | 142,000 | 139,000 | 142,000 | 17 | 355 |
| 2004-10-27 | 143,000 | 143,000 | 138,000 | 139,000 | 41 | 347.50 |
| 2004-10-26 | 138,000 | 141,000 | 138,000 | 141,000 | 107 | 352.50 |
| 2004-10-25 | 139,000 | 139,000 | 136,000 | 139,000 | 103 | 347.50 |
| 2004-10-22 | 141,000 | 145,000 | 140,000 | 140,000 | 51 | 350 |
| 2004-10-21 | 148,000 | 148,000 | 143,000 | 143,000 | 45 | 357.50 |
| 2004-10-20 | 145,000 | 146,000 | 144,000 | 146,000 | 32 | 365 |
| 2004-10-19 | 144,000 | 147,000 | 143,000 | 147,000 | 51 | 367.50 |
| 2004-10-18 | 146,000 | 146,000 | 143,000 | 144,000 | 34 | 360 |
| 2004-10-15 | 145,000 | 146,000 | 144,000 | 146,000 | 48 | 365 |
| 2004-10-14 | 148,000 | 148,000 | 146,000 | 147,000 | 30 | 367.50 |
| 2004-10-13 | 149,000 | 150,000 | 148,000 | 150,000 | 20 | 375 |
| 2004-10-12 | 149,000 | 152,000 | 148,000 | 148,000 | 23 | 370 |
| 2004-10-08 | 152,000 | 154,000 | 147,000 | 151,000 | 96 | 377.50 |
| 2004-10-07 | 157,000 | 158,000 | 153,000 | 153,000 | 26 | 382.50 |
| 2004-10-06 | 151,000 | 158,000 | 150,000 | 157,000 | 52 | 392.50 |
| 2004-10-05 | 155,000 | 155,000 | 150,000 | 150,000 | 17 | 375 |
| 2004-10-04 | 153,000 | 156,000 | 153,000 | 153,000 | 37 | 382.50 |
| 2004-10-01 | 147,000 | 151,000 | 147,000 | 151,000 | 39 | 377.50 |
| 2004-09-30 | 147,000 | 151,000 | 146,000 | 147,000 | 29 | 367.50 |
| 2004-09-29 | 148,000 | 148,000 | 142,000 | 143,000 | 63 | 357.50 |
| 2004-09-28 | 151,000 | 151,000 | 148,000 | 150,000 | 62 | 375 |
| 2004-09-27 | 157,000 | 157,000 | 149,000 | 150,000 | 59 | 375 |
| 2004-09-24 | 153,000 | 155,000 | 152,000 | 152,000 | 51 | 380 |
| 2004-09-22 | 152,000 | 154,000 | 150,000 | 152,000 | 85 | 380 |
| 2004-09-21 | 155,000 | 156,000 | 151,000 | 154,000 | 96 | 385 |
| 2004-09-17 | 156,000 | 158,000 | 154,000 | 155,000 | 126 | 387.50 |
| 2004-09-16 | 156,000 | 157,000 | 155,000 | 156,000 | 71 | 390 |
| 2004-09-15 | 160,000 | 162,000 | 157,000 | 159,000 | 88 | 397.50 |
| 2004-09-14 | 161,000 | 162,000 | 159,000 | 161,000 | 60 | 402.50 |
| 2004-09-13 | 159,000 | 160,000 | 157,000 | 159,000 | 109 | 397.50 |
| 2004-09-10 | 158,000 | 160,000 | 157,000 | 158,000 | 55 | 395 |
| 2004-09-09 | 157,000 | 158,000 | 156,000 | 158,000 | 123 | 395 |
| 2004-09-08 | 158,000 | 158,000 | 157,000 | 157,000 | 40 | 392.50 |
| 2004-09-07 | 159,000 | 160,000 | 156,000 | 156,000 | 137 | 390 |
| 2004-09-06 | 160,000 | 160,000 | 158,000 | 160,000 | 62 | 400 |
| 2004-09-03 | 160,000 | 160,000 | 158,000 | 159,000 | 88 | 397.50 |
| 2004-09-02 | 162,000 | 164,000 | 159,000 | 159,000 | 225 | 397.50 |
| 2004-09-01 | 160,000 | 160,000 | 159,000 | 160,000 | 41 | 400 |
| 2004-08-31 | 159,000 | 161,000 | 157,000 | 160,000 | 65 | 400 |
| 2004-08-30 | 162,000 | 162,000 | 158,000 | 160,000 | 71 | 400 |
| 2004-08-27 | 159,000 | 159,000 | 155,000 | 159,000 | 186 | 397.50 |
| 2004-08-26 | 160,000 | 161,000 | 158,000 | 160,000 | 39 | 400 |
| 2004-08-25 | 159,000 | 160,000 | 155,000 | 158,000 | 80 | 395 |
| 2004-08-24 | 157,000 | 159,000 | 156,000 | 159,000 | 19 | 397.50 |
| 2004-08-23 | 157,000 | 158,000 | 157,000 | 157,000 | 24 | 392.50 |
| 2004-08-20 | 156,000 | 156,000 | 154,000 | 155,000 | 37 | 387.50 |
| 2004-08-19 | 157,000 | 158,000 | 155,000 | 156,000 | 52 | 390 |
| 2004-08-18 | 159,000 | 159,000 | 154,000 | 157,000 | 47 | 392.50 |
| 2004-08-17 | 158,000 | 161,000 | 155,000 | 159,000 | 76 | 397.50 |
| 2004-08-16 | 157,000 | 158,000 | 155,000 | 157,000 | 17 | 392.50 |
| 2004-08-13 | 158,000 | 160,000 | 157,000 | 160,000 | 57 | 400 |
| 2004-08-12 | 158,000 | 162,000 | 157,000 | 161,000 | 31 | 402.50 |
| 2004-08-11 | 161,000 | 161,000 | 157,000 | 157,000 | 45 | 392.50 |
| 2004-08-10 | 159,000 | 163,000 | 155,000 | 158,000 | 77 | 395 |
| 2004-08-09 | 151,000 | 155,000 | 150,000 | 154,000 | 33 | 385 |
| 2004-08-06 | 153,000 | 155,000 | 152,000 | 154,000 | 16 | 385 |
| 2004-08-05 | 153,000 | 158,000 | 151,000 | 156,000 | 63 | 390 |
| 2004-08-04 | 153,000 | 156,000 | 151,000 | 156,000 | 68 | 390 |
| 2004-08-03 | 161,000 | 163,000 | 152,000 | 153,000 | 91 | 382.50 |
| 2004-08-02 | 162,000 | 165,000 | 158,000 | 160,000 | 39 | 400 |
| 2004-07-30 | 161,000 | 162,000 | 159,000 | 162,000 | 31 | 405 |
| 2004-07-29 | 159,000 | 161,000 | 153,000 | 153,000 | 83 | 382.50 |
| 2004-07-28 | 156,000 | 163,000 | 156,000 | 160,000 | 33 | 400 |
| 2004-07-27 | 168,000 | 169,000 | 156,000 | 158,000 | 114 | 395 |
| 2004-07-26 | 170,000 | 172,000 | 168,000 | 168,000 | 78 | 420 |
| 2004-07-23 | 172,000 | 173,000 | 168,000 | 168,000 | 44 | 420 |
| 2004-07-22 | 170,000 | 174,000 | 170,000 | 172,000 | 55 | 430 |
| 2004-07-21 | 171,000 | 174,000 | 170,000 | 170,000 | 57 | 425 |
| 2004-07-20 | 174,000 | 174,000 | 167,000 | 171,000 | 69 | 427.50 |
| 2004-07-16 | 177,000 | 177,000 | 171,000 | 173,000 | 128 | 432.50 |
| 2004-07-15 | 180,000 | 181,000 | 175,000 | 177,000 | 112 | 442.50 |
| 2004-07-14 | 182,000 | 183,000 | 179,000 | 179,000 | 159 | 447.50 |
| 2004-07-13 | 185,000 | 186,000 | 180,000 | 183,000 | 167 | 457.50 |
| 2004-07-12 | 186,000 | 188,000 | 185,000 | 186,000 | 139 | 465 |
| 2004-07-09 | 180,000 | 183,000 | 179,000 | 183,000 | 95 | 457.50 |
| 2004-07-08 | 182,000 | 189,000 | 177,000 | 177,000 | 238 | 442.50 |
| 2004-07-07 | 179,000 | 188,000 | 176,000 | 183,000 | 129 | 457.50 |
| 2004-07-06 | 195,000 | 199,000 | 180,000 | 184,000 | 674 | 460 |
| 2004-07-05 | 190,000 | 204,000 | 187,000 | 196,000 | 1,528 | 490 |
| 2004-07-02 | 186,000 | 194,000 | 178,000 | 191,000 | 811 | 477.50 |
| 2004-07-01 | 189,000 | 195,000 | 182,000 | 189,000 | 1,439 | 472.50 |
| 2004-06-30 | 175,000 | 184,000 | 174,000 | 180,000 | 480 | 450 |
| 2004-06-29 | 171,000 | 173,000 | 170,000 | 173,000 | 72 | 432.50 |
| 2004-06-28 | 170,000 | 174,000 | 168,000 | 171,000 | 106 | 427.50 |
| 2004-06-25 | 168,000 | 171,000 | 168,000 | 169,000 | 53 | 422.50 |
| 2004-06-24 | 171,000 | 171,000 | 168,000 | 170,000 | 53 | 425 |
| 2004-06-23 | 174,000 | 174,000 | 171,000 | 171,000 | 59 | 427.50 |
| 2004-06-22 | 175,000 | 177,000 | 172,000 | 175,000 | 74 | 437.50 |
| 2004-06-21 | 177,000 | 185,000 | 176,000 | 177,000 | 187 | 442.50 |
| 2004-06-18 | 180,000 | 180,000 | 175,000 | 175,000 | 79 | 437.50 |
| 2004-06-17 | 172,000 | 185,000 | 172,000 | 177,000 | 436 | 442.50 |
| 2004-06-16 | 181,000 | 182,000 | 168,000 | 172,000 | 376 | 430 |
| 2004-06-15 | 172,000 | 188,000 | 172,000 | 179,000 | 732 | 447.50 |
| 2004-06-14 | 170,000 | 174,000 | 169,000 | 170,000 | 120 | 425 |
| 2004-06-11 | 169,000 | 173,000 | 168,000 | 171,000 | 73 | 427.50 |
| 2004-06-10 | 168,000 | 173,000 | 165,000 | 173,000 | 158 | 432.50 |
| 2004-06-09 | 174,000 | 174,000 | 165,000 | 171,000 | 178 | 427.50 |
| 2004-06-08 | 178,000 | 178,000 | 170,000 | 172,000 | 208 | 430 |
| 2004-06-07 | 166,000 | 180,000 | 160,000 | 175,000 | 421 | 437.50 |
| 2004-06-04 | 155,000 | 168,000 | 155,000 | 165,000 | 191 | 412.50 |
| 2004-06-03 | 157,000 | 158,000 | 154,000 | 155,000 | 53 | 387.50 |
| 2004-06-02 | 153,000 | 158,000 | 153,000 | 157,000 | 128 | 392.50 |
| 2004-06-01 | 150,000 | 155,000 | 149,000 | 152,000 | 80 | 380 |
| 2004-05-31 | 152,000 | 153,000 | 149,000 | 151,000 | 52 | 377.50 |
| 2004-05-28 | 153,000 | 155,000 | 147,000 | 151,000 | 219 | 377.50 |
| 2004-05-27 | 152,000 | 155,000 | 152,000 | 152,000 | 60 | 380 |
| 2004-05-26 | 155,000 | 156,000 | 152,000 | 152,000 | 83 | 380 |
| 2004-05-25 | 156,000 | 156,000 | 151,000 | 151,000 | 92 | 377.50 |
| 2004-05-24 | 156,000 | 165,000 | 153,000 | 154,000 | 173 | 385 |
| 2004-05-21 | 151,000 | 156,000 | 149,000 | 156,000 | 137 | 390 |
| 2004-05-20 | 155,000 | 156,000 | 150,000 | 151,000 | 142 | 377.50 |
| 2004-05-19 | 158,000 | 158,000 | 152,000 | 155,000 | 96 | 387.50 |
| 2004-05-18 | 140,000 | 149,000 | 138,000 | 149,000 | 88 | 372.50 |
| 2004-05-17 | 150,000 | 158,000 | 135,000 | 138,000 | 269 | 345 |
| 2004-05-14 | 152,000 | 155,000 | 145,000 | 145,000 | 175 | 362.50 |
| 2004-05-13 | 162,000 | 163,000 | 155,000 | 155,000 | 123 | 387.50 |
| 2004-05-12 | 154,000 | 161,000 | 150,000 | 161,000 | 413 | 402.50 |
| 2004-05-11 | 151,000 | 157,000 | 141,000 | 141,000 | 699 | 352.50 |
| 2004-05-10 | 184,000 | 184,000 | 160,000 | 163,000 | 385 | 407.50 |
| 2004-05-07 | 190,000 | 190,000 | 184,000 | 188,000 | 139 | 470 |
| 2004-05-06 | 190,000 | 192,000 | 187,000 | 190,000 | 141 | 475 |
| 2004-04-30 | 182,000 | 187,000 | 179,000 | 187,000 | 112 | 467.50 |
| 2004-04-28 | 185,000 | 186,000 | 182,000 | 182,000 | 70 | 455 |
| 2004-04-27 | 180,000 | 184,000 | 177,000 | 184,000 | 128 | 460 |
| 2004-04-26 | 188,000 | 188,000 | 180,000 | 183,000 | 107 | 457.50 |
| 2004-04-23 | 193,000 | 194,000 | 183,000 | 186,000 | 179 | 465 |
| 2004-04-22 | 194,000 | 194,000 | 190,000 | 192,000 | 120 | 480 |
| 2004-04-21 | 195,000 | 195,000 | 190,000 | 194,000 | 128 | 485 |
| 2004-04-20 | 200,000 | 200,000 | 192,000 | 197,000 | 610 | 492.50 |
| 2004-04-19 | 195,000 | 205,000 | 190,000 | 201,000 | 1,439 | 502.50 |
| 2004-04-16 | 190,000 | 192,000 | 185,000 | 188,000 | 191 | 470 |
| 2004-04-15 | 189,000 | 194,000 | 185,000 | 188,000 | 536 | 470 |
| 2004-04-14 | 191,000 | 191,000 | 186,000 | 188,000 | 301 | 470 |
| 2004-04-13 | 191,000 | 194,000 | 184,000 | 189,000 | 528 | 472.50 |
| 2004-04-12 | 180,000 | 189,000 | 179,000 | 189,000 | 407 | 472.50 |
| 2004-04-09 | 184,000 | 184,000 | 174,000 | 178,000 | 309 | 445 |
| 2004-04-08 | 187,000 | 190,000 | 185,000 | 186,000 | 193 | 465 |
| 2004-04-07 | 192,000 | 193,000 | 186,000 | 190,000 | 264 | 475 |
| 2004-04-06 | 191,000 | 198,000 | 186,000 | 191,000 | 501 | 477.50 |
| 2004-04-05 | 190,000 | 192,000 | 182,000 | 188,000 | 540 | 470 |
| 2004-04-02 | 185,000 | 193,000 | 181,000 | 190,000 | 1,308 | 475 |
| 2004-04-01 | 175,000 | 185,000 | 172,000 | 180,000 | 872 | 450 |
| 2004-03-31 | 171,000 | 175,000 | 169,000 | 175,000 | 319 | 437.50 |
| 2004-03-30 | 168,000 | 170,000 | 166,000 | 168,000 | 186 | 420 |
| 2004-03-29 | 164,000 | 166,000 | 163,000 | 165,000 | 97 | 412.50 |
| 2004-03-26 | 167,000 | 167,000 | 162,000 | 163,000 | 79 | 407.50 |
| 2004-03-25 | 163,000 | 165,000 | 162,000 | 164,000 | 141 | 410 |
| 2004-03-24 | 166,000 | 167,000 | 162,000 | 163,000 | 117 | 407.50 |
| 2004-03-23 | 163,000 | 166,000 | 162,000 | 166,000 | 74 | 415 |
| 2004-03-22 | 165,000 | 168,000 | 164,000 | 165,000 | 63 | 412.50 |
| 2004-03-19 | 168,000 | 168,000 | 165,000 | 165,000 | 70 | 412.50 |
| 2004-03-18 | 172,000 | 173,000 | 163,000 | 167,000 | 219 | 417.50 |
| 2004-03-17 | 173,000 | 173,000 | 170,000 | 171,000 | 273 | 427.50 |
| 2004-03-16 | 170,000 | 177,000 | 168,000 | 177,000 | 614 | 442.50 |
| 2004-03-15 | 168,000 | 170,000 | 166,000 | 170,000 | 95 | 425 |
| 2004-03-12 | 166,000 | 168,000 | 165,000 | 165,000 | 40 | 412.50 |
| 2004-03-11 | 163,000 | 168,000 | 163,000 | 168,000 | 154 | 420 |
| 2004-03-10 | 162,000 | 169,000 | 160,000 | 166,000 | 316 | 415 |
| 2004-03-09 | 162,000 | 164,000 | 160,000 | 160,000 | 137 | 400 |
| 2004-03-08 | 165,000 | 165,000 | 159,000 | 163,000 | 197 | 407.50 |
| 2004-03-05 | 165,000 | 165,000 | 161,000 | 161,000 | 163 | 402.50 |
| 2004-03-04 | 162,000 | 170,000 | 160,000 | 164,000 | 165 | 410 |
| 2004-03-03 | 165,000 | 165,000 | 161,000 | 162,000 | 112 | 405 |
| 2004-03-02 | 167,000 | 169,000 | 165,000 | 165,000 | 82 | 412.50 |
| 2004-03-01 | 159,000 | 168,000 | 159,000 | 166,000 | 179 | 415 |
| 2004-02-27 | 167,000 | 167,000 | 161,000 | 162,000 | 78 | 405 |
| 2004-02-26 | 162,000 | 167,000 | 162,000 | 165,000 | 47 | 412.50 |
| 2004-02-25 | 168,000 | 169,000 | 162,000 | 164,000 | 131 | 410 |
| 2004-02-24 | 158,000 | 166,000 | 158,000 | 163,000 | 88 | 407.50 |
| 2004-02-23 | 162,000 | 163,000 | 155,000 | 161,000 | 226 | 402.50 |
| 2004-02-20 | 175,000 | 175,000 | 165,000 | 165,000 | 216 | 412.50 |
| 2004-02-19 | 167,000 | 175,000 | 163,000 | 175,000 | 111 | 437.50 |
| 2004-02-18 | 180,000 | 181,000 | 167,000 | 170,000 | 128 | 425 |
| 2004-02-17 | 189,000 | 189,000 | 180,000 | 180,000 | 101 | 450 |
| 2004-02-16 | 185,000 | 192,000 | 181,000 | 190,000 | 123 | 475 |
| 2004-02-13 | 186,000 | 188,000 | 180,000 | 184,000 | 49 | 460 |
| 2004-02-12 | 190,000 | 190,000 | 184,000 | 186,000 | 88 | 465 |
| 2004-02-10 | 193,000 | 193,000 | 186,000 | 191,000 | 134 | 477.50 |
| 2004-02-09 | 192,000 | 194,000 | 184,000 | 190,000 | 359 | 475 |
| 2004-02-06 | 184,000 | 189,000 | 179,000 | 189,000 | 214 | 472.50 |
| 2004-02-05 | 185,000 | 186,000 | 177,000 | 184,000 | 109 | 460 |
| 2004-02-04 | 191,000 | 192,000 | 183,000 | 188,000 | 341 | 470 |
| 2004-02-03 | 180,000 | 189,000 | 174,000 | 189,000 | 377 | 472.50 |
| 2004-02-02 | 177,000 | 179,000 | 173,000 | 179,000 | 87 | 447.50 |
| 2004-01-30 | 171,000 | 178,000 | 170,000 | 175,000 | 63 | 437.50 |
| 2004-01-29 | 173,000 | 173,000 | 170,000 | 171,000 | 50 | 427.50 |
| 2004-01-28 | 176,000 | 176,000 | 171,000 | 173,000 | 55 | 432.50 |
| 2004-01-27 | 178,000 | 180,000 | 173,000 | 176,000 | 82 | 440 |
| 2004-01-26 | 172,000 | 175,000 | 170,000 | 170,000 | 66 | 425 |
| 2004-01-23 | 162,000 | 175,000 | 162,000 | 175,000 | 119 | 437.50 |
| 2004-01-22 | 175,000 | 175,000 | 165,000 | 166,000 | 111 | 415 |
| 2004-01-21 | 180,000 | 181,000 | 172,000 | 176,000 | 155 | 440 |
| 2004-01-20 | 180,000 | 188,000 | 178,000 | 180,000 | 143 | 450 |
| 2004-01-19 | 189,000 | 189,000 | 175,000 | 178,000 | 312 | 445 |
| 2004-01-16 | 168,000 | 188,000 | 168,000 | 183,000 | 706 | 457.50 |
| 2004-01-15 | 160,000 | 165,000 | 159,000 | 165,000 | 138 | 412.50 |
| 2004-01-14 | 156,000 | 160,000 | 155,000 | 158,000 | 71 | 395 |
| 2004-01-13 | 159,000 | 159,000 | 155,000 | 156,000 | 52 | 390 |
| 2004-01-09 | 157,000 | 158,000 | 153,000 | 156,000 | 175 | 390 |
| 2004-01-08 | 151,000 | 156,000 | 151,000 | 154,000 | 141 | 385 |
| 2004-01-07 | 145,000 | 152,000 | 142,000 | 149,000 | 71 | 372.50 |
| 2004-01-06 | 150,000 | 150,000 | 145,000 | 146,000 | 62 | 365 |
| 2004-01-05 | 150,000 | 150,000 | 148,000 | 149,000 | 30 | 372.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2017-09-27]1株→2株 [2011-03-29]1株→100株 [2002-09-25]1株→2株
