4324 (株)電通グループ 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 | 276,000 | 276,000 | 275,000 | 276,000 | 2,300 | 2,760 |
| 2004-12-29 | 275,000 | 276,000 | 272,000 | 272,000 | 3,232 | 2,720 |
| 2004-12-28 | 269,000 | 274,000 | 269,000 | 274,000 | 3,392 | 2,740 |
| 2004-12-27 | 274,000 | 274,000 | 268,000 | 269,000 | 3,331 | 2,690 |
| 2004-12-24 | 270,000 | 273,000 | 269,000 | 273,000 | 3,961 | 2,730 |
| 2004-12-22 | 269,000 | 271,000 | 268,000 | 269,000 | 4,951 | 2,690 |
| 2004-12-21 | 270,000 | 271,000 | 265,000 | 265,000 | 5,310 | 2,650 |
| 2004-12-20 | 269,000 | 270,000 | 266,000 | 269,000 | 4,527 | 2,690 |
| 2004-12-17 | 264,000 | 269,000 | 264,000 | 267,000 | 13,554 | 2,670 |
| 2004-12-16 | 260,000 | 265,000 | 259,000 | 263,000 | 8,831 | 2,630 |
| 2004-12-15 | 263,000 | 264,000 | 258,000 | 261,000 | 14,407 | 2,610 |
| 2004-12-14 | 263,000 | 265,000 | 262,000 | 263,000 | 8,008 | 2,630 |
| 2004-12-13 | 267,000 | 268,000 | 262,000 | 263,000 | 10,272 | 2,630 |
| 2004-12-10 | 262,000 | 266,000 | 262,000 | 263,000 | 39,456 | 2,630 |
| 2004-12-09 | 267,000 | 268,000 | 262,000 | 266,000 | 11,242 | 2,660 |
| 2004-12-08 | 266,000 | 271,000 | 266,000 | 269,000 | 19,219 | 2,690 |
| 2004-12-07 | 271,000 | 273,000 | 266,000 | 267,000 | 8,605 | 2,670 |
| 2004-12-06 | 271,000 | 272,000 | 270,000 | 271,000 | 7,382 | 2,710 |
| 2004-12-03 | 277,000 | 278,000 | 274,000 | 274,000 | 6,028 | 2,740 |
| 2004-12-02 | 283,000 | 283,000 | 275,000 | 275,000 | 11,465 | 2,750 |
| 2004-12-01 | 280,000 | 282,000 | 277,000 | 282,000 | 9,545 | 2,820 |
| 2004-11-30 | 283,000 | 283,000 | 280,000 | 282,000 | 7,771 | 2,820 |
| 2004-11-29 | 286,000 | 289,000 | 285,000 | 287,000 | 4,820 | 2,870 |
| 2004-11-26 | 287,000 | 289,000 | 283,000 | 288,000 | 4,521 | 2,880 |
| 2004-11-25 | 286,000 | 289,000 | 285,000 | 289,000 | 3,067 | 2,890 |
| 2004-11-24 | 287,000 | 289,000 | 285,000 | 289,000 | 2,604 | 2,890 |
| 2004-11-22 | 289,000 | 290,000 | 283,000 | 286,000 | 5,348 | 2,860 |
| 2004-11-19 | 288,000 | 293,000 | 287,000 | 291,000 | 7,616 | 2,910 |
| 2004-11-18 | 287,000 | 288,000 | 284,000 | 286,000 | 3,810 | 2,860 |
| 2004-11-17 | 285,000 | 289,000 | 285,000 | 286,000 | 4,171 | 2,860 |
| 2004-11-16 | 290,000 | 291,000 | 286,000 | 288,000 | 4,556 | 2,880 |
| 2004-11-15 | 282,000 | 291,000 | 282,000 | 290,000 | 7,096 | 2,900 |
| 2004-11-12 | 274,000 | 284,000 | 274,000 | 283,000 | 13,673 | 2,830 |
| 2004-11-11 | 284,000 | 285,000 | 277,000 | 278,000 | 4,417 | 2,780 |
| 2004-11-10 | 281,000 | 284,000 | 281,000 | 283,000 | 5,212 | 2,830 |
| 2004-11-09 | 282,000 | 284,000 | 281,000 | 283,000 | 4,317 | 2,830 |
| 2004-11-08 | 287,000 | 287,000 | 281,000 | 284,000 | 4,536 | 2,840 |
| 2004-11-05 | 288,000 | 290,000 | 285,000 | 287,000 | 5,615 | 2,870 |
| 2004-11-04 | 288,000 | 289,000 | 286,000 | 286,000 | 3,743 | 2,860 |
| 2004-11-02 | 286,000 | 288,000 | 283,000 | 286,000 | 9,816 | 2,860 |
| 2004-11-01 | 280,000 | 286,000 | 280,000 | 286,000 | 2,594 | 2,860 |
| 2004-10-29 | 282,000 | 285,000 | 280,000 | 284,000 | 3,408 | 2,840 |
| 2004-10-28 | 283,000 | 284,000 | 280,000 | 281,000 | 5,481 | 2,810 |
| 2004-10-27 | 283,000 | 284,000 | 278,000 | 281,000 | 4,601 | 2,810 |
| 2004-10-26 | 278,000 | 281,000 | 276,000 | 281,000 | 5,809 | 2,810 |
| 2004-10-25 | 280,000 | 281,000 | 275,000 | 279,000 | 8,250 | 2,790 |
| 2004-10-22 | 283,000 | 287,000 | 282,000 | 285,000 | 4,016 | 2,850 |
| 2004-10-21 | 286,000 | 286,000 | 281,000 | 283,000 | 3,654 | 2,830 |
| 2004-10-20 | 286,000 | 287,000 | 282,000 | 285,000 | 5,913 | 2,850 |
| 2004-10-19 | 288,000 | 289,000 | 286,000 | 288,000 | 7,242 | 2,880 |
| 2004-10-18 | 287,000 | 290,000 | 286,000 | 288,000 | 5,476 | 2,880 |
| 2004-10-15 | 287,000 | 291,000 | 287,000 | 289,000 | 8,866 | 2,890 |
| 2004-10-14 | 291,000 | 293,000 | 287,000 | 287,000 | 7,176 | 2,870 |
| 2004-10-13 | 294,000 | 296,000 | 293,000 | 294,000 | 6,432 | 2,940 |
| 2004-10-12 | 300,000 | 302,000 | 294,000 | 294,000 | 8,421 | 2,940 |
| 2004-10-08 | 301,000 | 303,000 | 297,000 | 299,000 | 15,835 | 2,990 |
| 2004-10-07 | 303,000 | 305,000 | 299,000 | 300,000 | 12,000 | 3,000 |
| 2004-10-06 | 294,000 | 304,000 | 294,000 | 301,000 | 21,738 | 3,010 |
| 2004-10-05 | 294,000 | 297,000 | 293,000 | 297,000 | 7,500 | 2,970 |
| 2004-10-04 | 295,000 | 297,000 | 293,000 | 296,000 | 12,934 | 2,960 |
| 2004-10-01 | 289,000 | 291,000 | 286,000 | 291,000 | 41,014 | 2,910 |
| 2004-09-30 | 284,000 | 296,000 | 284,000 | 295,000 | 174,100 | 2,950 |
| 2004-09-29 | 280,000 | 284,000 | 272,000 | 284,000 | 60,425 | 2,840 |
| 2004-09-28 | 281,000 | 284,000 | 278,000 | 280,000 | 37,920 | 2,800 |
| 2004-09-27 | 273,000 | 285,000 | 273,000 | 284,000 | 27,455 | 2,840 |
| 2004-09-24 | 275,000 | 276,000 | 269,000 | 271,000 | 21,826 | 2,710 |
| 2004-09-22 | 275,000 | 280,000 | 275,000 | 279,000 | 16,145 | 2,790 |
| 2004-09-21 | 282,000 | 282,000 | 275,000 | 277,000 | 10,780 | 2,770 |
| 2004-09-17 | 275,000 | 281,000 | 273,000 | 279,000 | 12,764 | 2,790 |
| 2004-09-16 | 273,000 | 277,000 | 272,000 | 274,000 | 7,871 | 2,740 |
| 2004-09-15 | 275,000 | 278,000 | 273,000 | 274,000 | 12,708 | 2,740 |
| 2004-09-14 | 283,000 | 284,000 | 275,000 | 277,000 | 20,608 | 2,770 |
| 2004-09-13 | 285,000 | 291,000 | 283,000 | 285,000 | 23,618 | 2,850 |
| 2004-09-10 | 280,000 | 287,000 | 280,000 | 284,000 | 18,782 | 2,840 |
| 2004-09-09 | 287,000 | 289,000 | 280,000 | 283,000 | 16,872 | 2,830 |
| 2004-09-08 | 290,000 | 298,000 | 289,000 | 289,000 | 43,661 | 2,890 |
| 2004-09-07 | 278,000 | 278,000 | 274,000 | 276,000 | 5,430 | 2,760 |
| 2004-09-06 | 276,000 | 279,000 | 272,000 | 277,000 | 4,614 | 2,770 |
| 2004-09-03 | 276,000 | 280,000 | 274,000 | 275,000 | 11,313 | 2,750 |
| 2004-09-02 | 271,000 | 275,000 | 268,000 | 274,000 | 7,154 | 2,740 |
| 2004-09-01 | 265,000 | 272,000 | 264,000 | 272,000 | 10,489 | 2,720 |
| 2004-08-31 | 261,000 | 267,000 | 261,000 | 264,000 | 10,194 | 2,640 |
| 2004-08-30 | 260,000 | 263,000 | 259,000 | 260,000 | 9,175 | 2,600 |
| 2004-08-27 | 261,000 | 261,000 | 258,000 | 259,000 | 7,548 | 2,590 |
| 2004-08-26 | 262,000 | 264,000 | 259,000 | 261,000 | 8,566 | 2,610 |
| 2004-08-25 | 260,000 | 261,000 | 257,000 | 259,000 | 10,543 | 2,590 |
| 2004-08-24 | 270,000 | 271,000 | 262,000 | 263,000 | 5,168 | 2,630 |
| 2004-08-23 | 273,000 | 274,000 | 266,000 | 268,000 | 4,813 | 2,680 |
| 2004-08-20 | 262,000 | 268,000 | 261,000 | 267,000 | 4,943 | 2,670 |
| 2004-08-19 | 260,000 | 264,000 | 259,000 | 263,000 | 3,133 | 2,630 |
| 2004-08-18 | 260,000 | 262,000 | 256,000 | 260,000 | 6,876 | 2,600 |
| 2004-08-17 | 265,000 | 266,000 | 257,000 | 257,000 | 6,879 | 2,570 |
| 2004-08-16 | 272,000 | 272,000 | 262,000 | 263,000 | 6,428 | 2,630 |
| 2004-08-13 | 270,000 | 273,000 | 268,000 | 270,000 | 11,830 | 2,700 |
| 2004-08-12 | 268,000 | 270,000 | 267,000 | 268,000 | 4,504 | 2,680 |
| 2004-08-11 | 268,000 | 270,000 | 266,000 | 269,000 | 3,758 | 2,690 |
| 2004-08-10 | 264,000 | 267,000 | 261,000 | 266,000 | 6,615 | 2,660 |
| 2004-08-09 | 267,000 | 268,000 | 264,000 | 268,000 | 4,282 | 2,680 |
| 2004-08-06 | 269,000 | 271,000 | 267,000 | 269,000 | 4,981 | 2,690 |
| 2004-08-05 | 275,000 | 278,000 | 269,000 | 270,000 | 7,574 | 2,700 |
| 2004-08-04 | 280,000 | 282,000 | 273,000 | 279,000 | 6,247 | 2,790 |
| 2004-08-03 | 287,000 | 287,000 | 280,000 | 284,000 | 3,391 | 2,840 |
| 2004-08-02 | 283,000 | 289,000 | 282,000 | 286,000 | 5,620 | 2,860 |
| 2004-07-30 | 286,000 | 287,000 | 277,000 | 284,000 | 5,363 | 2,840 |
| 2004-07-29 | 289,000 | 291,000 | 285,000 | 287,000 | 4,111 | 2,870 |
| 2004-07-28 | 280,000 | 288,000 | 279,000 | 286,000 | 4,915 | 2,860 |
| 2004-07-27 | 284,000 | 285,000 | 279,000 | 279,000 | 5,445 | 2,790 |
| 2004-07-26 | 289,000 | 289,000 | 283,000 | 284,000 | 3,084 | 2,840 |
| 2004-07-23 | 293,000 | 294,000 | 290,000 | 293,000 | 6,061 | 2,930 |
| 2004-07-22 | 287,000 | 294,000 | 286,000 | 292,000 | 16,959 | 2,920 |
| 2004-07-21 | 283,000 | 289,000 | 283,000 | 287,000 | 8,705 | 2,870 |
| 2004-07-20 | 282,000 | 282,000 | 277,000 | 280,000 | 2,895 | 2,800 |
| 2004-07-16 | 279,000 | 283,000 | 276,000 | 281,000 | 4,601 | 2,810 |
| 2004-07-15 | 276,000 | 282,000 | 273,000 | 281,000 | 9,059 | 2,810 |
| 2004-07-14 | 278,000 | 279,000 | 273,000 | 273,000 | 4,780 | 2,730 |
| 2004-07-13 | 276,000 | 276,000 | 273,000 | 274,000 | 4,066 | 2,740 |
| 2004-07-12 | 271,000 | 279,000 | 271,000 | 278,000 | 5,796 | 2,780 |
| 2004-07-09 | 272,000 | 275,000 | 270,000 | 271,000 | 8,396 | 2,710 |
| 2004-07-08 | 273,000 | 273,000 | 270,000 | 271,000 | 4,722 | 2,710 |
| 2004-07-07 | 269,000 | 272,000 | 267,000 | 270,000 | 4,236 | 2,700 |
| 2004-07-06 | 271,000 | 274,000 | 270,000 | 270,000 | 2,716 | 2,700 |
| 2004-07-05 | 268,000 | 271,000 | 266,000 | 270,000 | 5,613 | 2,700 |
| 2004-07-02 | 275,000 | 279,000 | 270,000 | 271,000 | 6,433 | 2,710 |
| 2004-07-01 | 282,000 | 285,000 | 280,000 | 280,000 | 4,047 | 2,800 |
| 2004-06-30 | 280,000 | 284,000 | 278,000 | 281,000 | 6,520 | 2,810 |
| 2004-06-29 | 271,000 | 278,000 | 270,000 | 276,000 | 6,384 | 2,760 |
| 2004-06-28 | 272,000 | 273,000 | 267,000 | 269,000 | 9,027 | 2,690 |
| 2004-06-25 | 275,000 | 275,000 | 271,000 | 272,000 | 3,521 | 2,720 |
| 2004-06-24 | 273,000 | 279,000 | 271,000 | 273,000 | 6,108 | 2,730 |
| 2004-06-23 | 278,000 | 280,000 | 269,000 | 273,000 | 13,427 | 2,730 |
| 2004-06-22 | 289,000 | 290,000 | 279,000 | 282,000 | 5,214 | 2,820 |
| 2004-06-21 | 290,000 | 295,000 | 288,000 | 292,000 | 8,306 | 2,920 |
| 2004-06-18 | 289,000 | 290,000 | 279,000 | 282,000 | 4,945 | 2,820 |
| 2004-06-17 | 293,000 | 294,000 | 288,000 | 293,000 | 4,479 | 2,930 |
| 2004-06-16 | 296,000 | 296,000 | 291,000 | 292,000 | 3,376 | 2,920 |
| 2004-06-15 | 295,000 | 298,000 | 291,000 | 295,000 | 8,793 | 2,950 |
| 2004-06-14 | 290,000 | 293,000 | 289,000 | 291,000 | 3,452 | 2,910 |
| 2004-06-11 | 290,000 | 290,000 | 284,000 | 289,000 | 11,256 | 2,890 |
| 2004-06-10 | 281,000 | 287,000 | 281,000 | 286,000 | 6,677 | 2,860 |
| 2004-06-09 | 283,000 | 286,000 | 280,000 | 285,000 | 7,296 | 2,850 |
| 2004-06-08 | 280,000 | 284,000 | 278,000 | 282,000 | 10,055 | 2,820 |
| 2004-06-07 | 272,000 | 277,000 | 270,000 | 273,000 | 8,885 | 2,730 |
| 2004-06-04 | 266,000 | 272,000 | 266,000 | 270,000 | 6,125 | 2,700 |
| 2004-06-03 | 274,000 | 275,000 | 265,000 | 266,000 | 8,516 | 2,660 |
| 2004-06-02 | 278,000 | 279,000 | 273,000 | 276,000 | 4,029 | 2,760 |
| 2004-06-01 | 278,000 | 280,000 | 277,000 | 279,000 | 4,272 | 2,790 |
| 2004-05-31 | 282,000 | 282,000 | 274,000 | 280,000 | 11,475 | 2,800 |
| 2004-05-28 | 280,000 | 286,000 | 274,000 | 286,000 | 22,204 | 2,860 |
| 2004-05-27 | 278,000 | 282,000 | 276,000 | 282,000 | 8,951 | 2,820 |
| 2004-05-26 | 272,000 | 277,000 | 270,000 | 275,000 | 13,979 | 2,750 |
| 2004-05-25 | 266,000 | 267,000 | 256,000 | 265,000 | 22,619 | 2,650 |
| 2004-05-24 | 273,000 | 278,000 | 267,000 | 270,000 | 17,295 | 2,700 |
| 2004-05-21 | 284,000 | 290,000 | 282,000 | 288,000 | 6,333 | 2,880 |
| 2004-05-20 | 282,000 | 287,000 | 279,000 | 282,000 | 6,788 | 2,820 |
| 2004-05-19 | 274,000 | 286,000 | 273,000 | 285,000 | 13,780 | 2,850 |
| 2004-05-18 | 284,000 | 284,000 | 269,000 | 272,000 | 13,147 | 2,720 |
| 2004-05-17 | 301,000 | 303,000 | 283,000 | 289,000 | 5,547 | 2,890 |
| 2004-05-14 | 295,000 | 305,000 | 295,000 | 301,000 | 9,983 | 3,010 |
| 2004-05-13 | 299,000 | 299,000 | 293,000 | 294,000 | 4,900 | 2,940 |
| 2004-05-12 | 289,000 | 303,000 | 285,000 | 303,000 | 7,312 | 3,030 |
| 2004-05-11 | 279,000 | 288,000 | 275,000 | 282,000 | 7,570 | 2,820 |
| 2004-05-10 | 294,000 | 297,000 | 277,000 | 278,000 | 8,891 | 2,780 |
| 2004-05-07 | 300,000 | 300,000 | 293,000 | 293,000 | 5,137 | 2,930 |
| 2004-05-06 | 310,000 | 310,000 | 300,000 | 301,000 | 5,468 | 3,010 |
| 2004-04-30 | 306,000 | 309,000 | 304,000 | 309,000 | 4,000 | 3,090 |
| 2004-04-28 | 313,000 | 314,000 | 307,000 | 308,000 | 3,685 | 3,080 |
| 2004-04-27 | 313,000 | 315,000 | 310,000 | 315,000 | 2,957 | 3,150 |
| 2004-04-26 | 311,000 | 316,000 | 309,000 | 312,000 | 5,044 | 3,120 |
| 2004-04-23 | 307,000 | 310,000 | 302,000 | 307,000 | 4,416 | 3,070 |
| 2004-04-22 | 315,000 | 315,000 | 305,000 | 305,000 | 2,577 | 3,050 |
| 2004-04-21 | 314,000 | 315,000 | 311,000 | 313,000 | 3,525 | 3,130 |
| 2004-04-20 | 308,000 | 314,000 | 306,000 | 311,000 | 11,624 | 3,110 |
| 2004-04-19 | 301,000 | 304,000 | 300,000 | 304,000 | 5,738 | 3,040 |
| 2004-04-16 | 305,000 | 305,000 | 299,000 | 299,000 | 6,784 | 2,990 |
| 2004-04-15 | 307,000 | 310,000 | 298,000 | 300,000 | 8,556 | 3,000 |
| 2004-04-14 | 311,000 | 311,000 | 307,000 | 309,000 | 6,571 | 3,090 |
| 2004-04-13 | 316,000 | 320,000 | 311,000 | 313,000 | 5,679 | 3,130 |
| 2004-04-12 | 312,000 | 317,000 | 312,000 | 314,000 | 4,440 | 3,140 |
| 2004-04-09 | 320,000 | 322,000 | 306,000 | 308,000 | 8,761 | 3,080 |
| 2004-04-08 | 325,000 | 326,000 | 322,000 | 324,000 | 4,114 | 3,240 |
| 2004-04-07 | 320,000 | 328,000 | 318,000 | 324,000 | 5,624 | 3,240 |
| 2004-04-06 | 327,000 | 327,000 | 318,000 | 319,000 | 8,005 | 3,190 |
| 2004-04-05 | 331,000 | 331,000 | 321,000 | 322,000 | 7,382 | 3,220 |
| 2004-04-02 | 325,000 | 330,000 | 323,000 | 327,000 | 5,964 | 3,270 |
| 2004-04-01 | 326,000 | 330,000 | 323,000 | 328,000 | 9,032 | 3,280 |
| 2004-03-31 | 325,000 | 326,000 | 313,000 | 318,000 | 9,921 | 3,180 |
| 2004-03-30 | 333,000 | 333,000 | 327,000 | 329,000 | 5,105 | 3,290 |
| 2004-03-29 | 336,000 | 339,000 | 327,000 | 328,000 | 6,802 | 3,280 |
| 2004-03-26 | 338,000 | 344,000 | 320,000 | 332,000 | 12,461 | 3,320 |
| 2004-03-25 | 621,000 | 638,000 | 621,000 | 637,000 | 7,287 | 3,185 |
| 2004-03-24 | 632,000 | 633,000 | 620,000 | 621,000 | 7,550 | 3,105 |
| 2004-03-23 | 650,000 | 651,000 | 638,000 | 650,000 | 9,119 | 3,250 |
| 2004-03-22 | 658,000 | 667,000 | 654,000 | 660,000 | 6,739 | 3,300 |
| 2004-03-19 | 625,000 | 670,000 | 625,000 | 660,000 | 11,659 | 3,300 |
| 2004-03-18 | 625,000 | 629,000 | 621,000 | 625,000 | 2,979 | 3,125 |
| 2004-03-17 | 610,000 | 620,000 | 609,000 | 619,000 | 3,133 | 3,095 |
| 2004-03-16 | 608,000 | 619,000 | 606,000 | 613,000 | 3,204 | 3,065 |
| 2004-03-15 | 602,000 | 611,000 | 602,000 | 608,000 | 2,490 | 3,040 |
| 2004-03-12 | 597,000 | 614,000 | 592,000 | 595,000 | 7,352 | 2,975 |
| 2004-03-11 | 590,000 | 607,000 | 589,000 | 599,000 | 3,211 | 2,995 |
| 2004-03-10 | 599,000 | 601,000 | 591,000 | 599,000 | 3,667 | 2,995 |
| 2004-03-09 | 590,000 | 605,000 | 589,000 | 599,000 | 9,153 | 2,995 |
| 2004-03-08 | 580,000 | 585,000 | 578,000 | 583,000 | 4,781 | 2,915 |
| 2004-03-05 | 593,000 | 596,000 | 584,000 | 586,000 | 5,186 | 2,930 |
| 2004-03-04 | 605,000 | 606,000 | 591,000 | 597,000 | 4,996 | 2,985 |
| 2004-03-03 | 600,000 | 615,000 | 599,000 | 608,000 | 5,472 | 3,040 |
| 2004-03-02 | 590,000 | 610,000 | 588,000 | 610,000 | 7,183 | 3,050 |
| 2004-03-01 | 565,000 | 593,000 | 565,000 | 587,000 | 7,715 | 2,935 |
| 2004-02-27 | 544,000 | 561,000 | 543,000 | 555,000 | 8,505 | 2,775 |
| 2004-02-26 | 541,000 | 542,000 | 535,000 | 542,000 | 1,649 | 2,710 |
| 2004-02-25 | 536,000 | 541,000 | 536,000 | 538,000 | 4,705 | 2,690 |
| 2004-02-24 | 531,000 | 537,000 | 530,000 | 536,000 | 2,729 | 2,680 |
| 2004-02-23 | 521,000 | 537,000 | 520,000 | 530,000 | 3,646 | 2,650 |
| 2004-02-20 | 524,000 | 526,000 | 517,000 | 520,000 | 3,095 | 2,600 |
| 2004-02-19 | 525,000 | 529,000 | 522,000 | 524,000 | 1,200 | 2,620 |
| 2004-02-18 | 529,000 | 531,000 | 522,000 | 525,000 | 1,935 | 2,625 |
| 2004-02-17 | 524,000 | 526,000 | 521,000 | 524,000 | 1,938 | 2,620 |
| 2004-02-16 | 521,000 | 533,000 | 518,000 | 532,000 | 3,923 | 2,660 |
| 2004-02-13 | 526,000 | 527,000 | 519,000 | 522,000 | 3,365 | 2,610 |
| 2004-02-12 | 532,000 | 540,000 | 525,000 | 525,000 | 3,632 | 2,625 |
| 2004-02-10 | 535,000 | 536,000 | 528,000 | 530,000 | 2,894 | 2,650 |
| 2004-02-09 | 535,000 | 542,000 | 530,000 | 536,000 | 6,652 | 2,680 |
| 2004-02-06 | 526,000 | 527,000 | 516,000 | 520,000 | 3,156 | 2,600 |
| 2004-02-05 | 530,000 | 538,000 | 520,000 | 523,000 | 3,586 | 2,615 |
| 2004-02-04 | 544,000 | 544,000 | 530,000 | 530,000 | 3,392 | 2,650 |
| 2004-02-03 | 540,000 | 546,000 | 530,000 | 546,000 | 7,908 | 2,730 |
| 2004-02-02 | 528,000 | 540,000 | 523,000 | 534,000 | 1,839 | 2,670 |
| 2004-01-30 | 527,000 | 535,000 | 520,000 | 523,000 | 1,875 | 2,615 |
| 2004-01-29 | 541,000 | 541,000 | 524,000 | 528,000 | 3,548 | 2,640 |
| 2004-01-28 | 532,000 | 548,000 | 528,000 | 543,000 | 7,801 | 2,715 |
| 2004-01-27 | 533,000 | 533,000 | 522,000 | 531,000 | 3,474 | 2,655 |
| 2004-01-26 | 530,000 | 532,000 | 524,000 | 527,000 | 2,243 | 2,635 |
| 2004-01-23 | 529,000 | 529,000 | 521,000 | 523,000 | 1,440 | 2,615 |
| 2004-01-22 | 530,000 | 532,000 | 524,000 | 526,000 | 1,588 | 2,630 |
| 2004-01-21 | 530,000 | 535,000 | 526,000 | 528,000 | 2,273 | 2,640 |
| 2004-01-20 | 523,000 | 535,000 | 520,000 | 533,000 | 3,204 | 2,665 |
| 2004-01-19 | 519,000 | 524,000 | 516,000 | 522,000 | 1,228 | 2,610 |
| 2004-01-16 | 512,000 | 517,000 | 510,000 | 511,000 | 1,318 | 2,555 |
| 2004-01-15 | 520,000 | 523,000 | 505,000 | 505,000 | 2,555 | 2,525 |
| 2004-01-14 | 517,000 | 525,000 | 511,000 | 524,000 | 2,242 | 2,620 |
| 2004-01-13 | 507,000 | 521,000 | 507,000 | 518,000 | 3,392 | 2,590 |
| 2004-01-09 | 514,000 | 517,000 | 504,000 | 510,000 | 3,739 | 2,550 |
| 2004-01-08 | 519,000 | 524,000 | 512,000 | 515,000 | 2,523 | 2,575 |
| 2004-01-07 | 531,000 | 532,000 | 518,000 | 519,000 | 1,978 | 2,595 |
| 2004-01-06 | 548,000 | 549,000 | 532,000 | 533,000 | 1,599 | 2,665 |
| 2004-01-05 | 542,000 | 548,000 | 542,000 | 548,000 | 1,198 | 2,740 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
