4331 (株)テイクアンドギヴ・ニーズ 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 | 106,000 | 107,000 | 103,000 | 104,000 | 5,176 | 10,400 |
| 2004-12-29 | 99,400 | 108,000 | 99,300 | 107,000 | 11,200 | 10,700 |
| 2004-12-28 | 97,500 | 98,800 | 97,500 | 98,400 | 2,179 | 9,840 |
| 2004-12-27 | 97,500 | 98,500 | 96,200 | 97,300 | 3,768 | 9,730 |
| 2004-12-24 | 97,000 | 98,900 | 97,000 | 98,000 | 4,013 | 9,800 |
| 2004-12-22 | 100,000 | 100,000 | 97,900 | 98,900 | 3,141 | 9,890 |
| 2004-12-21 | 97,000 | 99,900 | 95,700 | 99,600 | 6,061 | 9,960 |
| 2004-12-20 | 101,000 | 102,000 | 98,000 | 98,000 | 6,456 | 9,800 |
| 2004-12-17 | 98,000 | 102,000 | 97,700 | 101,000 | 18,263 | 10,100 |
| 2004-12-16 | 90,900 | 97,900 | 90,200 | 96,000 | 13,641 | 9,600 |
| 2004-12-15 | 91,400 | 91,900 | 88,700 | 89,900 | 8,281 | 8,990 |
| 2004-12-14 | 93,000 | 95,000 | 90,100 | 92,400 | 10,702 | 9,240 |
| 2004-12-13 | 98,000 | 98,700 | 90,100 | 93,700 | 11,504 | 9,370 |
| 2004-12-10 | 105,000 | 105,000 | 99,500 | 99,800 | 5,824 | 9,980 |
| 2004-12-09 | 108,000 | 108,000 | 104,000 | 105,000 | 3,935 | 10,500 |
| 2004-12-08 | 105,000 | 108,000 | 104,000 | 106,000 | 2,911 | 10,600 |
| 2004-12-07 | 106,000 | 110,000 | 104,000 | 105,000 | 8,559 | 10,500 |
| 2004-12-06 | 109,000 | 111,000 | 101,000 | 104,000 | 6,192 | 10,400 |
| 2004-12-03 | 109,000 | 111,000 | 108,000 | 109,000 | 3,555 | 10,900 |
| 2004-12-02 | 113,000 | 113,000 | 109,000 | 109,000 | 2,799 | 10,900 |
| 2004-12-01 | 110,000 | 112,000 | 107,000 | 111,000 | 5,222 | 11,100 |
| 2004-11-30 | 113,000 | 113,000 | 109,000 | 109,000 | 4,635 | 10,900 |
| 2004-11-29 | 115,000 | 116,000 | 111,000 | 113,000 | 5,137 | 11,300 |
| 2004-11-26 | 119,000 | 119,000 | 114,000 | 116,000 | 12,149 | 11,600 |
| 2004-11-25 | 124,000 | 125,000 | 118,000 | 119,000 | 7,804 | 11,900 |
| 2004-11-24 | 116,000 | 124,000 | 116,000 | 123,000 | 10,228 | 12,300 |
| 2004-11-22 | 114,000 | 120,000 | 113,000 | 120,000 | 3,836 | 12,000 |
| 2004-11-19 | 115,000 | 122,000 | 115,000 | 118,000 | 6,525 | 11,800 |
| 2004-11-18 | 120,000 | 121,000 | 115,000 | 116,000 | 5,368 | 11,600 |
| 2004-11-17 | 124,000 | 124,000 | 121,000 | 122,000 | 811 | 12,200 |
| 2004-11-16 | 126,000 | 127,000 | 123,000 | 125,000 | 1,744 | 12,500 |
| 2004-11-15 | 133,000 | 135,000 | 128,000 | 130,000 | 3,796 | 13,000 |
| 2004-11-12 | 120,000 | 132,000 | 119,000 | 128,000 | 6,932 | 12,800 |
| 2004-11-11 | 117,000 | 119,000 | 115,000 | 116,000 | 1,284 | 11,600 |
| 2004-11-10 | 115,000 | 118,000 | 115,000 | 117,000 | 392 | 11,700 |
| 2004-11-09 | 117,000 | 117,000 | 113,000 | 115,000 | 837 | 11,500 |
| 2004-11-08 | 123,000 | 124,000 | 116,000 | 117,000 | 807 | 11,700 |
| 2004-11-05 | 117,000 | 124,000 | 117,000 | 122,000 | 1,351 | 12,200 |
| 2004-11-04 | 116,000 | 118,000 | 115,000 | 117,000 | 554 | 11,700 |
| 2004-11-02 | 113,000 | 115,000 | 113,000 | 115,000 | 356 | 11,500 |
| 2004-11-01 | 115,000 | 116,000 | 112,000 | 115,000 | 555 | 11,500 |
| 2004-10-29 | 120,000 | 122,000 | 114,000 | 114,000 | 589 | 11,400 |
| 2004-10-28 | 123,000 | 125,000 | 120,000 | 120,000 | 1,781 | 12,000 |
| 2004-10-27 | 116,000 | 131,000 | 114,000 | 122,000 | 7,000 | 12,200 |
| 2004-10-26 | 109,000 | 114,000 | 109,000 | 111,000 | 1,279 | 11,100 |
| 2004-10-25 | 109,000 | 110,000 | 107,000 | 108,000 | 427 | 10,800 |
| 2004-10-22 | 110,000 | 110,000 | 108,000 | 110,000 | 939 | 11,000 |
| 2004-10-21 | 111,000 | 111,000 | 108,000 | 109,000 | 651 | 10,900 |
| 2004-10-20 | 110,000 | 110,000 | 107,000 | 109,000 | 522 | 10,900 |
| 2004-10-19 | 111,000 | 112,000 | 109,000 | 110,000 | 785 | 11,000 |
| 2004-10-18 | 110,000 | 112,000 | 108,000 | 110,000 | 916 | 11,000 |
| 2004-10-15 | 110,000 | 112,000 | 107,000 | 112,000 | 773 | 11,200 |
| 2004-10-14 | 114,000 | 114,000 | 111,000 | 112,000 | 771 | 11,200 |
| 2004-10-13 | 118,000 | 118,000 | 113,000 | 114,000 | 1,296 | 11,400 |
| 2004-10-12 | 121,000 | 122,000 | 113,000 | 113,000 | 1,771 | 11,300 |
| 2004-10-08 | 120,000 | 121,000 | 119,000 | 120,000 | 1,057 | 12,000 |
| 2004-10-07 | 122,000 | 126,000 | 122,000 | 122,000 | 1,277 | 12,200 |
| 2004-10-06 | 122,000 | 124,000 | 120,000 | 122,000 | 1,259 | 12,200 |
| 2004-10-05 | 126,000 | 126,000 | 120,000 | 120,000 | 1,150 | 12,000 |
| 2004-10-04 | 129,000 | 129,000 | 125,000 | 126,000 | 2,128 | 12,600 |
| 2004-10-01 | 125,000 | 126,000 | 122,000 | 123,000 | 1,761 | 12,300 |
| 2004-09-30 | 115,000 | 125,000 | 114,000 | 122,000 | 3,299 | 12,200 |
| 2004-09-29 | 120,000 | 122,000 | 112,000 | 115,000 | 1,634 | 11,500 |
| 2004-09-27 | 138,000 | 138,000 | 113,000 | 117,000 | 5,616 | 11,700 |
| 2004-09-24 | 1,090,000 | 1,110,000 | 1,030,000 | 1,030,000 | 2,475 | 10,300 |
| 2004-09-22 | 1,210,000 | 1,220,000 | 1,100,000 | 1,150,000 | 1,362 | 11,500 |
| 2004-09-21 | 1,260,000 | 1,270,000 | 1,180,000 | 1,190,000 | 891 | 11,900 |
| 2004-09-17 | 1,280,000 | 1,290,000 | 1,260,000 | 1,280,000 | 777 | 12,800 |
| 2004-09-16 | 1,230,000 | 1,310,000 | 1,230,000 | 1,280,000 | 937 | 12,800 |
| 2004-09-15 | 1,320,000 | 1,330,000 | 1,240,000 | 1,260,000 | 1,290 | 12,600 |
| 2004-09-14 | 1,400,000 | 1,420,000 | 1,340,000 | 1,340,000 | 3,666 | 13,400 |
| 2004-09-13 | 1,410,000 | 1,410,000 | 1,410,000 | 1,410,000 | 1,198 | 14,100 |
| 2004-09-10 | 1,210,000 | 1,220,000 | 1,200,000 | 1,210,000 | 270 | 12,100 |
| 2004-09-09 | 1,230,000 | 1,240,000 | 1,220,000 | 1,230,000 | 351 | 12,300 |
| 2004-09-08 | 1,230,000 | 1,270,000 | 1,230,000 | 1,240,000 | 737 | 12,400 |
| 2004-09-07 | 1,240,000 | 1,240,000 | 1,220,000 | 1,220,000 | 445 | 12,200 |
| 2004-09-06 | 1,250,000 | 1,280,000 | 1,230,000 | 1,230,000 | 669 | 12,300 |
| 2004-09-03 | 1,230,000 | 1,310,000 | 1,230,000 | 1,240,000 | 1,396 | 12,400 |
| 2004-09-02 | 1,250,000 | 1,250,000 | 1,220,000 | 1,230,000 | 259 | 12,300 |
| 2004-09-01 | 1,240,000 | 1,250,000 | 1,230,000 | 1,240,000 | 614 | 12,400 |
| 2004-08-31 | 1,250,000 | 1,250,000 | 1,220,000 | 1,220,000 | 547 | 12,200 |
| 2004-08-30 | 1,290,000 | 1,290,000 | 1,250,000 | 1,260,000 | 353 | 12,600 |
| 2004-08-27 | 1,290,000 | 1,300,000 | 1,270,000 | 1,280,000 | 265 | 12,800 |
| 2004-08-26 | 1,330,000 | 1,330,000 | 1,280,000 | 1,280,000 | 338 | 12,800 |
| 2004-08-25 | 1,300,000 | 1,340,000 | 1,280,000 | 1,290,000 | 602 | 12,900 |
| 2004-08-24 | 1,320,000 | 1,320,000 | 1,280,000 | 1,280,000 | 412 | 12,800 |
| 2004-08-23 | 1,250,000 | 1,340,000 | 1,240,000 | 1,340,000 | 1,096 | 13,400 |
| 2004-08-20 | 1,190,000 | 1,250,000 | 1,190,000 | 1,220,000 | 443 | 12,200 |
| 2004-08-19 | 1,210,000 | 1,220,000 | 1,190,000 | 1,190,000 | 189 | 11,900 |
| 2004-08-18 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 306 | 12,000 |
| 2004-08-17 | 1,240,000 | 1,250,000 | 1,210,000 | 1,210,000 | 296 | 12,100 |
| 2004-08-16 | 1,200,000 | 1,230,000 | 1,180,000 | 1,220,000 | 412 | 12,200 |
| 2004-08-13 | 1,250,000 | 1,250,000 | 1,190,000 | 1,220,000 | 410 | 12,200 |
| 2004-08-12 | 1,250,000 | 1,280,000 | 1,250,000 | 1,260,000 | 176 | 12,600 |
| 2004-08-11 | 1,300,000 | 1,320,000 | 1,250,000 | 1,260,000 | 834 | 12,600 |
| 2004-08-10 | 1,290,000 | 1,320,000 | 1,260,000 | 1,260,000 | 1,145 | 12,600 |
| 2004-08-09 | 1,180,000 | 1,270,000 | 1,170,000 | 1,260,000 | 796 | 12,600 |
| 2004-08-06 | 1,180,000 | 1,250,000 | 1,170,000 | 1,220,000 | 1,905 | 12,200 |
| 2004-08-05 | 1,160,000 | 1,280,000 | 1,140,000 | 1,230,000 | 2,417 | 12,300 |
| 2004-08-04 | 979,000 | 1,100,000 | 979,000 | 1,100,000 | 1,645 | 11,000 |
| 2004-08-03 | 1,090,000 | 1,120,000 | 950,000 | 999,000 | 2,115 | 9,990 |
| 2004-08-02 | 1,150,000 | 1,170,000 | 1,080,000 | 1,110,000 | 1,517 | 11,100 |
| 2004-07-30 | 1,270,000 | 1,330,000 | 1,160,000 | 1,190,000 | 1,272 | 11,900 |
| 2004-07-29 | 1,300,000 | 1,400,000 | 1,250,000 | 1,260,000 | 1,506 | 12,600 |
| 2004-07-28 | 1,330,000 | 1,330,000 | 1,260,000 | 1,290,000 | 1,024 | 12,900 |
| 2004-07-27 | 1,420,000 | 1,420,000 | 1,230,000 | 1,230,000 | 1,633 | 12,300 |
| 2004-07-26 | 1,430,000 | 1,450,000 | 1,420,000 | 1,430,000 | 372 | 14,300 |
| 2004-07-23 | 1,490,000 | 1,490,000 | 1,440,000 | 1,460,000 | 557 | 14,600 |
| 2004-07-22 | 1,500,000 | 1,500,000 | 1,480,000 | 1,490,000 | 401 | 14,900 |
| 2004-07-21 | 1,520,000 | 1,530,000 | 1,500,000 | 1,520,000 | 371 | 15,200 |
| 2004-07-20 | 1,510,000 | 1,530,000 | 1,490,000 | 1,490,000 | 472 | 14,900 |
| 2004-07-16 | 1,500,000 | 1,550,000 | 1,460,000 | 1,530,000 | 716 | 15,300 |
| 2004-07-15 | 1,550,000 | 1,560,000 | 1,460,000 | 1,520,000 | 864 | 15,200 |
| 2004-07-14 | 1,600,000 | 1,600,000 | 1,520,000 | 1,540,000 | 758 | 15,400 |
| 2004-07-13 | 1,600,000 | 1,630,000 | 1,590,000 | 1,610,000 | 694 | 16,100 |
| 2004-07-12 | 1,590,000 | 1,630,000 | 1,580,000 | 1,620,000 | 1,243 | 16,200 |
| 2004-07-09 | 1,470,000 | 1,560,000 | 1,460,000 | 1,560,000 | 829 | 15,600 |
| 2004-07-08 | 1,550,000 | 1,550,000 | 1,470,000 | 1,490,000 | 730 | 14,900 |
| 2004-07-07 | 1,460,000 | 1,540,000 | 1,400,000 | 1,530,000 | 2,385 | 15,300 |
| 2004-07-06 | 1,640,000 | 1,650,000 | 1,500,000 | 1,540,000 | 1,943 | 15,400 |
| 2004-07-05 | 1,670,000 | 1,710,000 | 1,610,000 | 1,660,000 | 3,017 | 16,600 |
| 2004-07-02 | 1,550,000 | 1,640,000 | 1,530,000 | 1,630,000 | 2,843 | 16,300 |
| 2004-07-01 | 1,520,000 | 1,600,000 | 1,490,000 | 1,600,000 | 2,299 | 16,000 |
| 2004-06-30 | 1,430,000 | 1,570,000 | 1,420,000 | 1,530,000 | 2,402 | 15,300 |
| 2004-06-29 | 1,430,000 | 1,450,000 | 1,400,000 | 1,410,000 | 966 | 14,100 |
| 2004-06-28 | 1,480,000 | 1,480,000 | 1,380,000 | 1,390,000 | 1,798 | 13,900 |
| 2004-06-25 | 1,470,000 | 1,500,000 | 1,460,000 | 1,480,000 | 531 | 14,800 |
| 2004-06-24 | 1,470,000 | 1,500,000 | 1,430,000 | 1,500,000 | 684 | 15,000 |
| 2004-06-23 | 1,500,000 | 1,510,000 | 1,410,000 | 1,440,000 | 817 | 14,400 |
| 2004-06-22 | 1,530,000 | 1,530,000 | 1,470,000 | 1,500,000 | 1,301 | 15,000 |
| 2004-06-21 | 1,600,000 | 1,630,000 | 1,470,000 | 1,550,000 | 2,558 | 15,500 |
| 2004-06-18 | 1,410,000 | 1,540,000 | 1,390,000 | 1,540,000 | 3,707 | 15,400 |
| 2004-06-17 | 1,370,000 | 1,370,000 | 1,330,000 | 1,340,000 | 692 | 13,400 |
| 2004-06-16 | 1,400,000 | 1,410,000 | 1,360,000 | 1,380,000 | 180 | 13,800 |
| 2004-06-15 | 1,410,000 | 1,410,000 | 1,380,000 | 1,390,000 | 266 | 13,900 |
| 2004-06-14 | 1,350,000 | 1,410,000 | 1,330,000 | 1,400,000 | 387 | 14,000 |
| 2004-06-11 | 1,350,000 | 1,390,000 | 1,330,000 | 1,340,000 | 266 | 13,400 |
| 2004-06-10 | 1,370,000 | 1,380,000 | 1,360,000 | 1,360,000 | 214 | 13,600 |
| 2004-06-09 | 1,380,000 | 1,390,000 | 1,370,000 | 1,380,000 | 118 | 13,800 |
| 2004-06-08 | 1,420,000 | 1,430,000 | 1,380,000 | 1,380,000 | 242 | 13,800 |
| 2004-06-07 | 1,380,000 | 1,400,000 | 1,350,000 | 1,390,000 | 231 | 13,900 |
| 2004-06-04 | 1,350,000 | 1,390,000 | 1,350,000 | 1,370,000 | 226 | 13,700 |
| 2004-06-03 | 1,430,000 | 1,430,000 | 1,350,000 | 1,390,000 | 360 | 13,900 |
| 2004-06-02 | 1,450,000 | 1,490,000 | 1,420,000 | 1,420,000 | 675 | 14,200 |
| 2004-06-01 | 1,420,000 | 1,460,000 | 1,400,000 | 1,440,000 | 939 | 14,400 |
| 2004-05-31 | 1,370,000 | 1,420,000 | 1,360,000 | 1,400,000 | 750 | 14,000 |
| 2004-05-28 | 1,330,000 | 1,380,000 | 1,320,000 | 1,360,000 | 364 | 13,600 |
| 2004-05-27 | 1,320,000 | 1,340,000 | 1,300,000 | 1,340,000 | 199 | 13,400 |
| 2004-05-26 | 1,340,000 | 1,370,000 | 1,310,000 | 1,340,000 | 343 | 13,400 |
| 2004-05-25 | 1,300,000 | 1,320,000 | 1,270,000 | 1,320,000 | 321 | 13,200 |
| 2004-05-24 | 1,380,000 | 1,380,000 | 1,300,000 | 1,320,000 | 493 | 13,200 |
| 2004-05-21 | 1,370,000 | 1,400,000 | 1,310,000 | 1,340,000 | 530 | 13,400 |
| 2004-05-20 | 1,400,000 | 1,460,000 | 1,310,000 | 1,330,000 | 1,016 | 13,300 |
| 2004-05-19 | 1,270,000 | 1,400,000 | 1,250,000 | 1,390,000 | 1,315 | 13,900 |
| 2004-05-18 | 1,080,000 | 1,250,000 | 1,080,000 | 1,220,000 | 916 | 12,200 |
| 2004-05-17 | 1,220,000 | 1,220,000 | 1,040,000 | 1,080,000 | 789 | 10,800 |
| 2004-05-14 | 1,240,000 | 1,260,000 | 1,170,000 | 1,240,000 | 648 | 12,400 |
| 2004-05-13 | 1,320,000 | 1,330,000 | 1,250,000 | 1,270,000 | 415 | 12,700 |
| 2004-05-12 | 1,300,000 | 1,350,000 | 1,260,000 | 1,310,000 | 740 | 13,100 |
| 2004-05-11 | 1,210,000 | 1,420,000 | 1,130,000 | 1,200,000 | 1,184 | 12,000 |
| 2004-05-10 | 1,470,000 | 1,520,000 | 1,290,000 | 1,290,000 | 1,407 | 12,900 |
| 2004-05-07 | 1,590,000 | 1,620,000 | 1,510,000 | 1,590,000 | 1,526 | 15,900 |
| 2004-05-06 | 1,530,000 | 1,620,000 | 1,480,000 | 1,620,000 | 1,658 | 16,200 |
| 2004-04-30 | 1,320,000 | 1,440,000 | 1,300,000 | 1,420,000 | 1,541 | 14,200 |
| 2004-04-28 | 1,250,000 | 1,360,000 | 1,240,000 | 1,300,000 | 1,184 | 13,000 |
| 2004-04-27 | 1,260,000 | 1,260,000 | 1,220,000 | 1,230,000 | 683 | 12,300 |
| 2004-04-26 | 1,520,000 | 1,520,000 | 1,200,000 | 1,240,000 | 3,117 | 12,400 |
| 2004-04-23 | 3,650,000 | 3,960,000 | 3,600,000 | 3,960,000 | 1,188 | 13,200 |
| 2004-04-22 | 3,380,000 | 3,580,000 | 3,380,000 | 3,550,000 | 658 | 11,833.30 |
| 2004-04-21 | 3,140,000 | 3,370,000 | 3,140,000 | 3,340,000 | 419 | 11,133.30 |
| 2004-04-20 | 3,190,000 | 3,220,000 | 3,100,000 | 3,140,000 | 480 | 10,466.70 |
| 2004-04-19 | 3,150,000 | 3,200,000 | 3,040,000 | 3,100,000 | 290 | 10,333.30 |
| 2004-04-16 | 3,380,000 | 3,380,000 | 3,080,000 | 3,150,000 | 437 | 10,500 |
| 2004-04-15 | 3,380,000 | 3,650,000 | 2,880,000 | 3,180,000 | 1,441 | 10,600 |
| 2004-04-14 | 3,280,000 | 3,280,000 | 3,280,000 | 3,280,000 | 137 | 10,933.30 |
| 2004-04-12 | 2,410,000 | 2,540,000 | 2,410,000 | 2,480,000 | 269 | 8,266.66 |
| 2004-04-09 | 2,450,000 | 2,470,000 | 2,350,000 | 2,390,000 | 226 | 7,966.66 |
| 2004-04-08 | 2,410,000 | 2,530,000 | 2,340,000 | 2,520,000 | 197 | 8,399.99 |
| 2004-04-07 | 2,360,000 | 2,370,000 | 2,290,000 | 2,330,000 | 138 | 7,766.66 |
| 2004-04-06 | 2,460,000 | 2,460,000 | 2,370,000 | 2,380,000 | 189 | 7,933.33 |
| 2004-04-05 | 2,540,000 | 2,570,000 | 2,440,000 | 2,460,000 | 275 | 8,199.99 |
| 2004-04-02 | 2,400,000 | 2,490,000 | 2,380,000 | 2,470,000 | 275 | 8,233.33 |
| 2004-04-01 | 2,190,000 | 2,510,000 | 2,170,000 | 2,360,000 | 634 | 7,866.66 |
| 2004-03-31 | 2,120,000 | 2,140,000 | 2,070,000 | 2,110,000 | 211 | 7,033.33 |
| 2004-03-30 | 2,080,000 | 2,120,000 | 2,070,000 | 2,090,000 | 90 | 6,966.66 |
| 2004-03-29 | 2,110,000 | 2,150,000 | 2,060,000 | 2,060,000 | 192 | 6,866.66 |
| 2004-03-26 | 1,960,000 | 2,090,000 | 1,960,000 | 2,090,000 | 132 | 6,966.66 |
| 2004-03-25 | 1,950,000 | 1,970,000 | 1,940,000 | 1,960,000 | 63 | 6,533.33 |
| 2004-03-24 | 1,970,000 | 1,970,000 | 1,920,000 | 1,970,000 | 60 | 6,566.66 |
| 2004-03-23 | 1,980,000 | 1,980,000 | 1,930,000 | 1,980,000 | 94 | 6,599.99 |
| 2004-03-22 | 2,000,000 | 2,000,000 | 1,960,000 | 1,970,000 | 70 | 6,566.66 |
| 2004-03-19 | 2,040,000 | 2,050,000 | 2,000,000 | 2,000,000 | 76 | 6,666.66 |
| 2004-03-18 | 2,020,000 | 2,070,000 | 1,990,000 | 2,070,000 | 143 | 6,899.99 |
| 2004-03-17 | 2,010,000 | 2,010,000 | 1,960,000 | 2,010,000 | 87 | 6,699.99 |
| 2004-03-16 | 2,050,000 | 2,050,000 | 2,000,000 | 2,010,000 | 76 | 6,699.99 |
| 2004-03-15 | 2,080,000 | 2,100,000 | 2,020,000 | 2,040,000 | 132 | 6,799.99 |
| 2004-03-12 | 2,040,000 | 2,050,000 | 1,980,000 | 2,010,000 | 175 | 6,699.99 |
| 2004-03-11 | 1,930,000 | 2,110,000 | 1,890,000 | 2,050,000 | 347 | 6,833.33 |
| 2004-03-10 | 1,820,000 | 1,950,000 | 1,800,000 | 1,900,000 | 246 | 6,333.33 |
| 2004-03-09 | 1,800,000 | 1,820,000 | 1,780,000 | 1,810,000 | 80 | 6,033.33 |
| 2004-03-08 | 1,770,000 | 1,810,000 | 1,770,000 | 1,790,000 | 103 | 5,966.66 |
| 2004-03-05 | 1,750,000 | 1,770,000 | 1,740,000 | 1,770,000 | 37 | 5,899.99 |
| 2004-03-04 | 1,740,000 | 1,750,000 | 1,720,000 | 1,740,000 | 24 | 5,799.99 |
| 2004-03-03 | 1,740,000 | 1,750,000 | 1,730,000 | 1,740,000 | 21 | 5,799.99 |
| 2004-03-02 | 1,740,000 | 1,760,000 | 1,740,000 | 1,740,000 | 28 | 5,799.99 |
| 2004-03-01 | 1,750,000 | 1,780,000 | 1,750,000 | 1,760,000 | 50 | 5,866.66 |
| 2004-02-27 | 1,760,000 | 1,770,000 | 1,750,000 | 1,750,000 | 69 | 5,833.33 |
| 2004-02-26 | 1,690,000 | 1,760,000 | 1,690,000 | 1,750,000 | 46 | 5,833.33 |
| 2004-02-25 | 1,700,000 | 1,710,000 | 1,680,000 | 1,680,000 | 42 | 5,599.99 |
| 2004-02-24 | 1,690,000 | 1,710,000 | 1,670,000 | 1,710,000 | 40 | 5,699.99 |
| 2004-02-23 | 1,650,000 | 1,720,000 | 1,650,000 | 1,720,000 | 20 | 5,733.33 |
| 2004-02-20 | 1,670,000 | 1,680,000 | 1,650,000 | 1,660,000 | 18 | 5,533.33 |
| 2004-02-19 | 1,690,000 | 1,730,000 | 1,640,000 | 1,670,000 | 49 | 5,566.66 |
| 2004-02-18 | 1,670,000 | 1,680,000 | 1,600,000 | 1,600,000 | 53 | 5,333.33 |
| 2004-02-17 | 1,660,000 | 1,680,000 | 1,610,000 | 1,670,000 | 33 | 5,566.66 |
| 2004-02-16 | 1,740,000 | 1,740,000 | 1,700,000 | 1,700,000 | 18 | 5,666.66 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2004-09-27]1株→10株 [2004-04-26]1株→3株 [2003-12-25]1株→3株
