4335 (株)アイ・ピー・エス 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 | 82,000 | 82,500 | 81,000 | 82,000 | 45 | 820 |
| 2004-12-29 | 79,000 | 81,000 | 78,000 | 80,000 | 67 | 800 |
| 2004-12-28 | 74,500 | 78,000 | 74,500 | 78,000 | 41 | 780 |
| 2004-12-27 | 76,000 | 76,000 | 74,100 | 75,000 | 28 | 750 |
| 2004-12-24 | 74,100 | 76,000 | 73,800 | 76,000 | 110 | 760 |
| 2004-12-22 | 79,500 | 79,500 | 77,000 | 77,000 | 55 | 770 |
| 2004-12-21 | 80,000 | 80,200 | 78,100 | 79,000 | 37 | 790 |
| 2004-12-20 | 80,800 | 80,800 | 79,700 | 79,800 | 64 | 798 |
| 2004-12-17 | 80,400 | 80,800 | 80,000 | 80,800 | 76 | 808 |
| 2004-12-16 | 81,000 | 81,100 | 80,000 | 80,300 | 15 | 803 |
| 2004-12-15 | 76,500 | 85,000 | 76,500 | 85,000 | 70 | 850 |
| 2004-12-14 | 82,500 | 84,500 | 82,500 | 84,500 | 7 | 845 |
| 2004-12-13 | 89,000 | 90,000 | 87,500 | 87,500 | 15 | 875 |
| 2004-12-10 | 85,000 | 87,300 | 83,300 | 87,000 | 17 | 870 |
| 2004-12-09 | 85,000 | 89,000 | 85,000 | 85,000 | 18 | 850 |
| 2004-12-08 | 81,000 | 84,000 | 81,000 | 83,500 | 40 | 835 |
| 2004-12-07 | 82,000 | 82,000 | 81,500 | 81,500 | 20 | 815 |
| 2004-12-06 | 84,000 | 84,000 | 82,000 | 83,000 | 25 | 830 |
| 2004-12-03 | 86,000 | 87,000 | 83,900 | 84,000 | 16 | 840 |
| 2004-12-02 | 88,000 | 88,000 | 86,000 | 86,000 | 6 | 860 |
| 2004-12-01 | 90,000 | 90,000 | 86,000 | 86,000 | 21 | 860 |
| 2004-11-30 | 90,200 | 90,200 | 90,000 | 90,000 | 19 | 900 |
| 2004-11-29 | 89,000 | 90,000 | 88,000 | 90,000 | 34 | 900 |
| 2004-11-26 | 86,200 | 88,000 | 86,000 | 88,000 | 18 | 880 |
| 2004-11-25 | 88,900 | 88,900 | 86,100 | 86,100 | 6 | 861 |
| 2004-11-24 | 84,500 | 86,000 | 84,500 | 86,000 | 10 | 860 |
| 2004-11-22 | 85,500 | 85,500 | 83,100 | 84,500 | 35 | 845 |
| 2004-11-19 | 87,500 | 88,000 | 85,000 | 85,500 | 56 | 855 |
| 2004-11-18 | 95,000 | 96,000 | 88,000 | 88,000 | 115 | 880 |
| 2004-11-17 | 102,000 | 108,000 | 90,000 | 91,900 | 484 | 919 |
| 2004-11-16 | 88,500 | 98,000 | 88,500 | 98,000 | 171 | 980 |
| 2004-11-15 | 84,400 | 88,000 | 84,400 | 88,000 | 30 | 880 |
| 2004-11-12 | 82,100 | 85,500 | 82,100 | 85,500 | 17 | 855 |
| 2004-11-11 | 83,000 | 83,000 | 81,200 | 82,000 | 26 | 820 |
| 2004-11-10 | 83,000 | 83,000 | 80,000 | 81,200 | 26 | 812 |
| 2004-11-09 | 87,000 | 87,000 | 83,400 | 83,400 | 32 | 834 |
| 2004-11-08 | 80,000 | 87,000 | 80,000 | 87,000 | 29 | 870 |
| 2004-11-05 | 81,000 | 82,000 | 78,000 | 79,000 | 74 | 790 |
| 2004-11-04 | 82,300 | 82,800 | 81,000 | 81,000 | 25 | 810 |
| 2004-11-02 | 82,000 | 83,000 | 80,000 | 80,100 | 39 | 801 |
| 2004-11-01 | 87,900 | 87,900 | 83,000 | 83,000 | 30 | 830 |
| 2004-10-29 | 91,000 | 91,000 | 88,000 | 88,000 | 17 | 880 |
| 2004-10-28 | 91,000 | 93,000 | 90,000 | 92,000 | 8 | 920 |
| 2004-10-27 | 93,000 | 93,000 | 93,000 | 93,000 | 8 | 930 |
| 2004-10-26 | 95,000 | 95,100 | 95,000 | 95,100 | 14 | 951 |
| 2004-10-25 | 95,000 | 95,100 | 95,000 | 95,100 | 4 | 951 |
| 2004-10-22 | 96,000 | 96,000 | 95,000 | 95,000 | 12 | 950 |
| 2004-10-21 | 93,100 | 96,000 | 93,000 | 96,000 | 5 | 960 |
| 2004-10-20 | 96,000 | 96,000 | 94,000 | 94,000 | 18 | 940 |
| 2004-10-19 | 98,000 | 98,000 | 97,800 | 98,000 | 9 | 980 |
| 2004-10-18 | 99,700 | 99,900 | 98,000 | 98,000 | 8 | 980 |
| 2004-10-15 | 98,000 | 99,700 | 98,000 | 99,700 | 6 | 997 |
| 2004-10-14 | 99,100 | 99,900 | 99,100 | 99,900 | 24 | 999 |
| 2004-10-13 | 99,000 | 99,100 | 99,000 | 99,100 | 17 | 991 |
| 2004-10-12 | 100,000 | 101,000 | 99,000 | 101,000 | 25 | 1,010 |
| 2004-10-08 | 100,000 | 103,000 | 100,000 | 102,000 | 35 | 1,020 |
| 2004-10-07 | 101,000 | 102,000 | 101,000 | 101,000 | 19 | 1,010 |
| 2004-10-06 | 102,000 | 102,000 | 100,000 | 102,000 | 13 | 1,020 |
| 2004-10-05 | 102,000 | 102,000 | 101,000 | 102,000 | 13 | 1,020 |
| 2004-10-04 | 103,000 | 104,000 | 101,000 | 103,000 | 42 | 1,030 |
| 2004-10-01 | 101,000 | 102,000 | 100,000 | 101,000 | 46 | 1,010 |
| 2004-09-30 | 99,200 | 104,000 | 98,000 | 102,000 | 52 | 1,020 |
| 2004-09-29 | 102,000 | 103,000 | 99,000 | 99,000 | 27 | 990 |
| 2004-09-28 | 105,000 | 105,000 | 101,000 | 101,000 | 23 | 1,010 |
| 2004-09-27 | 109,000 | 109,000 | 100,000 | 105,000 | 49 | 1,050 |
| 2004-09-24 | 108,000 | 112,000 | 107,000 | 110,000 | 67 | 1,100 |
| 2004-09-22 | 130,000 | 131,000 | 106,000 | 106,000 | 529 | 1,060 |
| 2004-09-21 | 123,000 | 125,000 | 113,000 | 125,000 | 381 | 1,250 |
| 2004-09-17 | 103,000 | 105,000 | 102,000 | 105,000 | 45 | 1,050 |
| 2004-09-16 | 101,000 | 114,000 | 95,000 | 95,000 | 205 | 950 |
| 2004-09-15 | 111,000 | 111,000 | 107,000 | 109,000 | 18 | 1,090 |
| 2004-09-14 | 113,000 | 115,000 | 111,000 | 111,000 | 14 | 1,110 |
| 2004-09-13 | 114,000 | 114,000 | 112,000 | 112,000 | 13 | 1,120 |
| 2004-09-10 | 119,000 | 119,000 | 115,000 | 115,000 | 25 | 1,150 |
| 2004-09-09 | 119,000 | 121,000 | 117,000 | 117,000 | 25 | 1,170 |
| 2004-09-08 | 116,000 | 121,000 | 116,000 | 119,000 | 19 | 1,190 |
| 2004-09-07 | 117,000 | 118,000 | 116,000 | 118,000 | 17 | 1,180 |
| 2004-09-06 | 115,000 | 118,000 | 115,000 | 118,000 | 14 | 1,180 |
| 2004-09-03 | 117,000 | 121,000 | 116,000 | 116,000 | 70 | 1,160 |
| 2004-09-02 | 119,000 | 119,000 | 114,000 | 115,000 | 16 | 1,150 |
| 2004-09-01 | 114,000 | 117,000 | 114,000 | 117,000 | 16 | 1,170 |
| 2004-08-31 | 115,000 | 115,000 | 112,000 | 114,000 | 7 | 1,140 |
| 2004-08-30 | 111,000 | 115,000 | 111,000 | 115,000 | 16 | 1,150 |
| 2004-08-27 | 112,000 | 113,000 | 110,000 | 111,000 | 38 | 1,110 |
| 2004-08-26 | 115,000 | 115,000 | 111,000 | 112,000 | 5 | 1,120 |
| 2004-08-25 | 115,000 | 115,000 | 114,000 | 115,000 | 4 | 1,150 |
| 2004-08-23 | 119,000 | 119,000 | 117,000 | 117,000 | 13 | 1,170 |
| 2004-08-20 | 114,000 | 117,000 | 110,000 | 117,000 | 41 | 1,170 |
| 2004-08-19 | 117,000 | 118,000 | 113,000 | 115,000 | 31 | 1,150 |
| 2004-08-18 | 113,000 | 117,000 | 113,000 | 117,000 | 30 | 1,170 |
| 2004-08-17 | 124,000 | 124,000 | 110,000 | 110,000 | 73 | 1,100 |
| 2004-08-16 | 113,000 | 115,000 | 102,000 | 114,000 | 78 | 1,140 |
| 2004-08-12 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 1,250 |
| 2004-08-11 | 133,000 | 133,000 | 122,000 | 122,000 | 60 | 1,220 |
| 2004-08-10 | 113,000 | 132,000 | 113,000 | 132,000 | 112 | 1,320 |
| 2004-08-06 | 110,000 | 117,000 | 110,000 | 117,000 | 25 | 1,170 |
| 2004-08-05 | 109,000 | 115,000 | 109,000 | 115,000 | 4 | 1,150 |
| 2004-08-04 | 110,000 | 110,000 | 99,000 | 110,000 | 47 | 1,100 |
| 2004-08-03 | 116,000 | 116,000 | 110,000 | 110,000 | 23 | 1,100 |
| 2004-08-02 | 118,000 | 118,000 | 116,000 | 116,000 | 4 | 1,160 |
| 2004-07-29 | 119,000 | 119,000 | 116,000 | 116,000 | 29 | 1,160 |
| 2004-07-28 | 116,000 | 121,000 | 116,000 | 118,000 | 34 | 1,180 |
| 2004-07-27 | 124,000 | 125,000 | 112,000 | 114,000 | 41 | 1,140 |
| 2004-07-26 | 125,000 | 125,000 | 123,000 | 123,000 | 27 | 1,230 |
| 2004-07-23 | 132,000 | 133,000 | 127,000 | 127,000 | 9 | 1,270 |
| 2004-07-22 | 126,000 | 130,000 | 126,000 | 130,000 | 5 | 1,300 |
| 2004-07-21 | 130,000 | 131,000 | 125,000 | 125,000 | 16 | 1,250 |
| 2004-07-20 | 127,000 | 127,000 | 125,000 | 127,000 | 20 | 1,270 |
| 2004-07-16 | 130,000 | 136,000 | 125,000 | 129,000 | 104 | 1,290 |
| 2004-07-15 | 132,000 | 132,000 | 127,000 | 128,000 | 27 | 1,280 |
| 2004-07-14 | 133,000 | 140,000 | 130,000 | 134,000 | 231 | 1,340 |
| 2004-07-13 | 134,000 | 134,000 | 129,000 | 133,000 | 28 | 1,330 |
| 2004-07-12 | 128,000 | 134,000 | 128,000 | 134,000 | 48 | 1,340 |
| 2004-07-09 | 125,000 | 129,000 | 123,000 | 128,000 | 24 | 1,280 |
| 2004-07-08 | 126,000 | 130,000 | 124,000 | 128,000 | 18 | 1,280 |
| 2004-07-07 | 128,000 | 129,000 | 124,000 | 129,000 | 37 | 1,290 |
| 2004-07-06 | 131,000 | 132,000 | 128,000 | 128,000 | 25 | 1,280 |
| 2004-07-05 | 134,000 | 135,000 | 131,000 | 132,000 | 28 | 1,320 |
| 2004-07-02 | 136,000 | 136,000 | 132,000 | 133,000 | 43 | 1,330 |
| 2004-07-01 | 140,000 | 140,000 | 134,000 | 135,000 | 38 | 1,350 |
| 2004-06-30 | 134,000 | 139,000 | 133,000 | 139,000 | 87 | 1,390 |
| 2004-06-29 | 134,000 | 134,000 | 130,000 | 131,000 | 21 | 1,310 |
| 2004-06-28 | 130,000 | 133,000 | 128,000 | 133,000 | 39 | 1,330 |
| 2004-06-25 | 130,000 | 130,000 | 126,000 | 127,000 | 16 | 1,270 |
| 2004-06-24 | 127,000 | 127,000 | 122,000 | 125,000 | 67 | 1,250 |
| 2004-06-23 | 129,000 | 130,000 | 126,000 | 127,000 | 25 | 1,270 |
| 2004-06-22 | 132,000 | 132,000 | 122,000 | 127,000 | 62 | 1,270 |
| 2004-06-21 | 131,000 | 135,000 | 131,000 | 133,000 | 24 | 1,330 |
| 2004-06-18 | 134,000 | 135,000 | 131,000 | 133,000 | 41 | 1,330 |
| 2004-06-17 | 139,000 | 139,000 | 133,000 | 135,000 | 61 | 1,350 |
| 2004-06-16 | 139,000 | 144,000 | 138,000 | 138,000 | 58 | 1,380 |
| 2004-06-15 | 127,000 | 137,000 | 126,000 | 137,000 | 88 | 1,370 |
| 2004-06-14 | 126,000 | 127,000 | 126,000 | 126,000 | 24 | 1,260 |
| 2004-06-11 | 127,000 | 129,000 | 125,000 | 125,000 | 18 | 1,250 |
| 2004-06-10 | 125,000 | 127,000 | 122,000 | 127,000 | 71 | 1,270 |
| 2004-06-09 | 125,000 | 129,000 | 125,000 | 128,000 | 26 | 1,280 |
| 2004-06-08 | 126,000 | 127,000 | 122,000 | 125,000 | 28 | 1,250 |
| 2004-06-07 | 125,000 | 125,000 | 121,000 | 122,000 | 19 | 1,220 |
| 2004-06-04 | 122,000 | 122,000 | 119,000 | 120,000 | 26 | 1,200 |
| 2004-06-03 | 129,000 | 129,000 | 121,000 | 122,000 | 19 | 1,220 |
| 2004-06-02 | 129,000 | 129,000 | 126,000 | 126,000 | 39 | 1,260 |
| 2004-06-01 | 120,000 | 126,000 | 118,000 | 126,000 | 26 | 1,260 |
| 2004-05-31 | 124,000 | 124,000 | 122,000 | 122,000 | 18 | 1,220 |
| 2004-05-28 | 127,000 | 127,000 | 122,000 | 124,000 | 35 | 1,240 |
| 2004-05-27 | 128,000 | 129,000 | 127,000 | 127,000 | 11 | 1,270 |
| 2004-05-26 | 130,000 | 132,000 | 130,000 | 130,000 | 22 | 1,300 |
| 2004-05-25 | 132,000 | 133,000 | 128,000 | 129,000 | 18 | 1,290 |
| 2004-05-24 | 134,000 | 136,000 | 128,000 | 133,000 | 69 | 1,330 |
| 2004-05-21 | 129,000 | 136,000 | 129,000 | 131,000 | 28 | 1,310 |
| 2004-05-20 | 130,000 | 132,000 | 125,000 | 129,000 | 50 | 1,290 |
| 2004-05-19 | 122,000 | 132,000 | 121,000 | 130,000 | 96 | 1,300 |
| 2004-05-18 | 107,000 | 118,000 | 107,000 | 118,000 | 144 | 1,180 |
| 2004-05-17 | 121,000 | 123,000 | 119,000 | 119,000 | 119 | 1,190 |
| 2004-05-14 | 155,000 | 155,000 | 136,000 | 139,000 | 80 | 1,390 |
| 2004-05-13 | 159,000 | 162,000 | 145,000 | 152,000 | 95 | 1,520 |
| 2004-05-12 | 143,000 | 159,000 | 143,000 | 159,000 | 116 | 1,590 |
| 2004-05-11 | 140,000 | 149,000 | 137,000 | 139,000 | 93 | 1,390 |
| 2004-05-10 | 160,000 | 160,000 | 142,000 | 142,000 | 182 | 1,420 |
| 2004-05-07 | 173,000 | 173,000 | 165,000 | 165,000 | 222 | 1,650 |
| 2004-05-06 | 179,000 | 199,000 | 171,000 | 178,000 | 1,048 | 1,780 |
| 2004-04-30 | 159,000 | 175,000 | 159,000 | 173,000 | 950 | 1,730 |
| 2004-04-28 | 142,000 | 156,000 | 142,000 | 156,000 | 767 | 1,560 |
| 2004-04-27 | 133,000 | 137,000 | 132,000 | 136,000 | 146 | 1,360 |
| 2004-04-26 | 138,000 | 140,000 | 130,000 | 130,000 | 146 | 1,300 |
| 2004-04-23 | 138,000 | 138,000 | 135,000 | 136,000 | 65 | 1,360 |
| 2004-04-22 | 140,000 | 141,000 | 135,000 | 136,000 | 33 | 1,360 |
| 2004-04-21 | 138,000 | 140,000 | 137,000 | 139,000 | 43 | 1,390 |
| 2004-04-20 | 137,000 | 138,000 | 134,000 | 138,000 | 61 | 1,380 |
| 2004-04-19 | 137,000 | 141,000 | 135,000 | 137,000 | 49 | 1,370 |
| 2004-04-16 | 140,000 | 140,000 | 136,000 | 137,000 | 42 | 1,370 |
| 2004-04-15 | 144,000 | 144,000 | 135,000 | 137,000 | 115 | 1,370 |
| 2004-04-14 | 147,000 | 147,000 | 141,000 | 143,000 | 92 | 1,430 |
| 2004-04-13 | 145,000 | 149,000 | 141,000 | 147,000 | 100 | 1,470 |
| 2004-04-12 | 134,000 | 143,000 | 134,000 | 140,000 | 102 | 1,400 |
| 2004-04-09 | 136,000 | 136,000 | 130,000 | 131,000 | 110 | 1,310 |
| 2004-04-08 | 136,000 | 137,000 | 130,000 | 137,000 | 93 | 1,370 |
| 2004-04-07 | 140,000 | 140,000 | 135,000 | 136,000 | 72 | 1,360 |
| 2004-04-06 | 148,000 | 149,000 | 138,000 | 141,000 | 158 | 1,410 |
| 2004-04-05 | 149,000 | 150,000 | 140,000 | 147,000 | 317 | 1,470 |
| 2004-04-02 | 139,000 | 153,000 | 136,000 | 145,000 | 543 | 1,450 |
| 2004-04-01 | 130,000 | 136,000 | 130,000 | 135,000 | 180 | 1,350 |
| 2004-03-31 | 128,000 | 132,000 | 123,000 | 130,000 | 159 | 1,300 |
| 2004-03-30 | 120,000 | 130,000 | 117,000 | 130,000 | 183 | 1,300 |
| 2004-03-29 | 120,000 | 122,000 | 116,000 | 119,000 | 67 | 1,190 |
| 2004-03-26 | 120,000 | 125,000 | 115,000 | 120,000 | 85 | 1,200 |
| 2004-03-25 | 120,000 | 123,000 | 119,000 | 119,000 | 50 | 1,190 |
| 2004-03-24 | 118,000 | 120,000 | 117,000 | 120,000 | 43 | 1,200 |
| 2004-03-23 | 124,000 | 124,000 | 119,000 | 120,000 | 23 | 1,200 |
| 2004-03-22 | 122,000 | 122,000 | 121,000 | 122,000 | 27 | 1,220 |
| 2004-03-19 | 125,000 | 125,000 | 122,000 | 122,000 | 22 | 1,220 |
| 2004-03-18 | 128,000 | 129,000 | 126,000 | 126,000 | 42 | 1,260 |
| 2004-03-17 | 125,000 | 127,000 | 125,000 | 126,000 | 26 | 1,260 |
| 2004-03-16 | 130,000 | 132,000 | 122,000 | 122,000 | 69 | 1,220 |
| 2004-03-15 | 129,000 | 132,000 | 128,000 | 130,000 | 115 | 1,300 |
| 2004-03-12 | 127,000 | 130,000 | 125,000 | 127,000 | 59 | 1,270 |
| 2004-03-11 | 129,000 | 129,000 | 125,000 | 128,000 | 61 | 1,280 |
| 2004-03-10 | 122,000 | 130,000 | 120,000 | 130,000 | 114 | 1,300 |
| 2004-03-09 | 123,000 | 123,000 | 120,000 | 122,000 | 74 | 1,220 |
| 2004-03-08 | 132,000 | 134,000 | 121,000 | 124,000 | 223 | 1,240 |
| 2004-03-05 | 122,000 | 130,000 | 120,000 | 130,000 | 472 | 1,300 |
| 2004-03-04 | 105,000 | 122,000 | 105,000 | 120,000 | 446 | 1,200 |
| 2004-03-03 | 108,000 | 108,000 | 106,000 | 106,000 | 9 | 1,060 |
| 2004-03-02 | 110,000 | 110,000 | 106,000 | 107,000 | 27 | 1,070 |
| 2004-03-01 | 114,000 | 115,000 | 107,000 | 109,000 | 112 | 1,090 |
| 2004-02-27 | 101,000 | 109,000 | 101,000 | 109,000 | 55 | 1,090 |
| 2004-02-26 | 99,000 | 99,000 | 98,200 | 98,500 | 9 | 985 |
| 2004-02-25 | 98,000 | 99,500 | 98,000 | 99,000 | 17 | 990 |
| 2004-02-24 | 104,000 | 104,000 | 100,000 | 100,000 | 24 | 1,000 |
| 2004-02-23 | 103,000 | 104,000 | 103,000 | 104,000 | 2 | 1,040 |
| 2004-02-20 | 104,000 | 104,000 | 102,000 | 103,000 | 28 | 1,030 |
| 2004-02-19 | 106,000 | 106,000 | 104,000 | 104,000 | 26 | 1,040 |
| 2004-02-18 | 106,000 | 108,000 | 105,000 | 106,000 | 29 | 1,060 |
| 2004-02-17 | 111,000 | 111,000 | 104,000 | 105,000 | 51 | 1,050 |
| 2004-02-16 | 109,000 | 109,000 | 105,000 | 105,000 | 22 | 1,050 |
| 2004-02-13 | 111,000 | 111,000 | 108,000 | 109,000 | 18 | 1,090 |
| 2004-02-12 | 107,000 | 110,000 | 107,000 | 109,000 | 30 | 1,090 |
| 2004-02-10 | 113,000 | 113,000 | 106,000 | 107,000 | 124 | 1,070 |
| 2004-02-09 | 119,000 | 120,000 | 105,000 | 112,000 | 153 | 1,120 |
| 2004-02-06 | 120,000 | 122,000 | 117,000 | 119,000 | 34 | 1,190 |
| 2004-02-05 | 120,000 | 124,000 | 119,000 | 119,000 | 207 | 1,190 |
| 2004-02-04 | 109,000 | 127,000 | 108,000 | 117,000 | 291 | 1,170 |
| 2004-02-03 | 108,000 | 110,000 | 106,000 | 108,000 | 37 | 1,080 |
| 2004-02-02 | 113,000 | 113,000 | 107,000 | 107,000 | 13 | 1,070 |
| 2004-01-30 | 109,000 | 112,000 | 105,000 | 111,000 | 47 | 1,110 |
| 2004-01-29 | 113,000 | 113,000 | 108,000 | 110,000 | 53 | 1,100 |
| 2004-01-28 | 114,000 | 114,000 | 113,000 | 113,000 | 20 | 1,130 |
| 2004-01-27 | 114,000 | 119,000 | 113,000 | 118,000 | 63 | 1,180 |
| 2004-01-26 | 119,000 | 119,000 | 110,000 | 113,000 | 121 | 1,130 |
| 2004-01-23 | 136,000 | 137,000 | 120,000 | 121,000 | 503 | 1,210 |
| 2004-01-22 | 110,000 | 128,000 | 108,000 | 128,000 | 323 | 1,280 |
| 2004-01-21 | 110,000 | 111,000 | 106,000 | 108,000 | 42 | 1,080 |
| 2004-01-20 | 113,000 | 113,000 | 108,000 | 110,000 | 79 | 1,100 |
| 2004-01-19 | 109,000 | 114,000 | 109,000 | 112,000 | 129 | 1,120 |
| 2004-01-16 | 102,000 | 106,000 | 100,000 | 106,000 | 58 | 1,060 |
| 2004-01-15 | 103,000 | 104,000 | 103,000 | 104,000 | 12 | 1,040 |
| 2004-01-14 | 108,000 | 108,000 | 101,000 | 107,000 | 18 | 1,070 |
| 2004-01-13 | 110,000 | 114,000 | 108,000 | 108,000 | 69 | 1,080 |
| 2004-01-09 | 114,000 | 117,000 | 105,000 | 109,000 | 180 | 1,090 |
| 2004-01-08 | 94,000 | 102,000 | 93,000 | 102,000 | 120 | 1,020 |
| 2004-01-07 | 92,000 | 92,000 | 89,000 | 92,000 | 22 | 920 |
| 2004-01-06 | 93,900 | 93,900 | 91,000 | 91,000 | 12 | 910 |
| 2004-01-05 | 92,100 | 94,100 | 92,000 | 92,000 | 17 | 920 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
