4356 応用技術(株) 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 | 168,000 | 172,000 | 168,000 | 172,000 | 7 | 860 |
| 2004-12-29 | 168,000 | 174,000 | 168,000 | 174,000 | 13 | 870 |
| 2004-12-28 | 165,000 | 168,000 | 165,000 | 168,000 | 14 | 840 |
| 2004-12-27 | 163,000 | 165,000 | 163,000 | 165,000 | 12 | 825 |
| 2004-12-24 | 163,000 | 164,000 | 162,000 | 163,000 | 21 | 815 |
| 2004-12-22 | 165,000 | 165,000 | 162,000 | 162,000 | 33 | 810 |
| 2004-12-21 | 165,000 | 168,000 | 164,000 | 164,000 | 41 | 820 |
| 2004-12-20 | 165,000 | 169,000 | 157,000 | 169,000 | 35 | 845 |
| 2004-12-17 | 168,000 | 170,000 | 163,000 | 170,000 | 23 | 850 |
| 2004-12-16 | 167,000 | 168,000 | 165,000 | 166,000 | 32 | 830 |
| 2004-12-15 | 170,000 | 170,000 | 166,000 | 168,000 | 23 | 840 |
| 2004-12-14 | 174,000 | 174,000 | 170,000 | 170,000 | 34 | 850 |
| 2004-12-13 | 185,000 | 188,000 | 172,000 | 179,000 | 52 | 895 |
| 2004-12-10 | 169,000 | 185,000 | 163,000 | 179,000 | 115 | 895 |
| 2004-12-09 | 167,000 | 167,000 | 165,000 | 165,000 | 6 | 825 |
| 2004-12-08 | 168,000 | 168,000 | 164,000 | 167,000 | 18 | 835 |
| 2004-12-07 | 172,000 | 172,000 | 168,000 | 168,000 | 21 | 840 |
| 2004-12-06 | 173,000 | 173,000 | 171,000 | 171,000 | 4 | 855 |
| 2004-12-03 | 173,000 | 173,000 | 172,000 | 172,000 | 2 | 860 |
| 2004-12-02 | 173,000 | 175,000 | 173,000 | 175,000 | 16 | 875 |
| 2004-12-01 | 173,000 | 173,000 | 170,000 | 172,000 | 12 | 860 |
| 2004-11-30 | 175,000 | 175,000 | 173,000 | 173,000 | 6 | 865 |
| 2004-11-29 | 181,000 | 182,000 | 176,000 | 177,000 | 25 | 885 |
| 2004-11-26 | 174,000 | 176,000 | 171,000 | 176,000 | 19 | 880 |
| 2004-11-25 | 171,000 | 171,000 | 170,000 | 170,000 | 4 | 850 |
| 2004-11-24 | 167,000 | 174,000 | 167,000 | 171,000 | 11 | 855 |
| 2004-11-22 | 173,000 | 174,000 | 168,000 | 168,000 | 30 | 840 |
| 2004-11-19 | 175,000 | 176,000 | 175,000 | 175,000 | 4 | 875 |
| 2004-11-18 | 181,000 | 182,000 | 175,000 | 175,000 | 22 | 875 |
| 2004-11-17 | 182,000 | 182,000 | 180,000 | 181,000 | 11 | 905 |
| 2004-11-16 | 183,000 | 185,000 | 183,000 | 183,000 | 24 | 915 |
| 2004-11-15 | 179,000 | 183,000 | 179,000 | 183,000 | 36 | 915 |
| 2004-11-12 | 174,000 | 177,000 | 173,000 | 175,000 | 22 | 875 |
| 2004-11-11 | 173,000 | 173,000 | 169,000 | 173,000 | 45 | 865 |
| 2004-11-10 | 173,000 | 175,000 | 172,000 | 172,000 | 17 | 860 |
| 2004-11-09 | 176,000 | 176,000 | 171,000 | 172,000 | 14 | 860 |
| 2004-11-08 | 179,000 | 179,000 | 175,000 | 175,000 | 17 | 875 |
| 2004-11-05 | 174,000 | 181,000 | 174,000 | 175,000 | 23 | 875 |
| 2004-11-04 | 173,000 | 178,000 | 170,000 | 172,000 | 36 | 860 |
| 2004-11-02 | 164,000 | 165,000 | 162,000 | 165,000 | 32 | 825 |
| 2004-11-01 | 171,000 | 172,000 | 161,000 | 167,000 | 47 | 835 |
| 2004-10-29 | 187,000 | 187,000 | 173,000 | 174,000 | 41 | 870 |
| 2004-10-28 | 189,000 | 194,000 | 185,000 | 187,000 | 29 | 935 |
| 2004-10-27 | 187,000 | 187,000 | 183,000 | 185,000 | 28 | 925 |
| 2004-10-26 | 181,000 | 182,000 | 177,000 | 181,000 | 14 | 905 |
| 2004-10-25 | 184,000 | 184,000 | 177,000 | 181,000 | 23 | 905 |
| 2004-10-22 | 180,000 | 181,000 | 179,000 | 181,000 | 15 | 905 |
| 2004-10-21 | 180,000 | 180,000 | 178,000 | 179,000 | 13 | 895 |
| 2004-10-20 | 189,000 | 189,000 | 182,000 | 183,000 | 25 | 915 |
| 2004-10-19 | 195,000 | 196,000 | 189,000 | 193,000 | 48 | 965 |
| 2004-10-18 | 199,000 | 200,000 | 187,000 | 187,000 | 47 | 935 |
| 2004-10-15 | 196,000 | 198,000 | 173,000 | 196,000 | 131 | 980 |
| 2004-10-14 | 205,000 | 209,000 | 203,000 | 203,000 | 45 | 1,015 |
| 2004-10-13 | 210,000 | 216,000 | 203,000 | 205,000 | 296 | 1,025 |
| 2004-10-12 | 245,000 | 245,000 | 236,000 | 236,000 | 26 | 1,180 |
| 2004-10-08 | 237,000 | 245,000 | 235,000 | 240,000 | 46 | 1,200 |
| 2004-10-07 | 249,000 | 249,000 | 240,000 | 240,000 | 60 | 1,200 |
| 2004-10-06 | 243,000 | 249,000 | 243,000 | 249,000 | 40 | 1,245 |
| 2004-10-05 | 259,000 | 263,000 | 250,000 | 251,000 | 87 | 1,255 |
| 2004-10-04 | 259,000 | 270,000 | 254,000 | 254,000 | 105 | 1,270 |
| 2004-10-01 | 254,000 | 259,000 | 250,000 | 255,000 | 94 | 1,275 |
| 2004-09-30 | 249,000 | 268,000 | 246,000 | 256,000 | 82 | 1,280 |
| 2004-09-29 | 270,000 | 272,000 | 243,000 | 253,000 | 126 | 1,265 |
| 2004-09-28 | 283,000 | 313,000 | 249,000 | 249,000 | 654 | 1,245 |
| 2004-09-27 | 243,000 | 275,000 | 243,000 | 275,000 | 298 | 1,375 |
| 2004-09-24 | 236,000 | 240,000 | 217,000 | 235,000 | 103 | 1,175 |
| 2004-09-22 | 258,000 | 264,000 | 237,000 | 240,000 | 121 | 1,200 |
| 2004-09-21 | 272,000 | 275,000 | 250,000 | 250,000 | 113 | 1,250 |
| 2004-09-17 | 264,000 | 283,000 | 252,000 | 272,000 | 129 | 1,360 |
| 2004-09-16 | 269,000 | 278,000 | 255,000 | 270,000 | 97 | 1,350 |
| 2004-09-15 | 290,000 | 290,000 | 268,000 | 273,000 | 151 | 1,365 |
| 2004-09-14 | 315,000 | 315,000 | 290,000 | 302,000 | 193 | 1,510 |
| 2004-09-13 | 330,000 | 333,000 | 310,000 | 315,000 | 272 | 1,575 |
| 2004-09-10 | 354,000 | 379,000 | 300,000 | 303,000 | 1,724 | 1,515 |
| 2004-09-09 | 329,000 | 329,000 | 329,000 | 329,000 | 119 | 1,645 |
| 2004-09-08 | 265,000 | 289,000 | 264,000 | 289,000 | 224 | 1,445 |
| 2004-09-07 | 245,000 | 264,000 | 238,000 | 249,000 | 234 | 1,245 |
| 2004-09-06 | 269,000 | 272,000 | 248,000 | 248,000 | 350 | 1,240 |
| 2004-09-03 | 361,000 | 362,000 | 267,000 | 275,000 | 1,379 | 1,375 |
| 2004-09-02 | 274,000 | 294,000 | 274,000 | 294,000 | 340 | 1,470 |
| 2004-09-01 | 242,000 | 254,000 | 236,000 | 254,000 | 335 | 1,270 |
| 2004-08-31 | 190,000 | 214,000 | 190,000 | 214,000 | 93 | 1,070 |
| 2004-08-30 | 184,000 | 184,000 | 184,000 | 184,000 | 3 | 920 |
| 2004-08-27 | 185,000 | 185,000 | 181,000 | 185,000 | 8 | 925 |
| 2004-08-26 | 182,000 | 185,000 | 180,000 | 180,000 | 23 | 900 |
| 2004-08-25 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 900 |
| 2004-08-23 | 170,000 | 171,000 | 170,000 | 171,000 | 2 | 855 |
| 2004-08-20 | 170,000 | 171,000 | 170,000 | 171,000 | 4 | 855 |
| 2004-08-19 | 171,000 | 171,000 | 170,000 | 170,000 | 3 | 850 |
| 2004-08-18 | 190,000 | 190,000 | 181,000 | 181,000 | 6 | 905 |
| 2004-08-17 | 192,000 | 192,000 | 192,000 | 192,000 | 3 | 960 |
| 2004-08-16 | 180,000 | 185,000 | 180,000 | 185,000 | 2 | 925 |
| 2004-08-13 | 177,000 | 177,000 | 175,000 | 175,000 | 6 | 875 |
| 2004-08-12 | 191,000 | 191,000 | 180,000 | 180,000 | 11 | 900 |
| 2004-08-11 | 179,000 | 197,000 | 179,000 | 186,000 | 11 | 930 |
| 2004-08-10 | 168,000 | 168,000 | 168,000 | 168,000 | 2 | 840 |
| 2004-08-09 | 168,000 | 168,000 | 168,000 | 168,000 | 5 | 840 |
| 2004-08-06 | 163,000 | 169,000 | 163,000 | 169,000 | 11 | 845 |
| 2004-08-05 | 160,000 | 160,000 | 160,000 | 160,000 | 4 | 800 |
| 2004-08-04 | 161,000 | 161,000 | 155,000 | 160,000 | 20 | 800 |
| 2004-08-03 | 173,000 | 175,000 | 160,000 | 160,000 | 18 | 800 |
| 2004-08-02 | 175,000 | 175,000 | 174,000 | 174,000 | 5 | 870 |
| 2004-07-29 | 180,000 | 180,000 | 176,000 | 176,000 | 3 | 880 |
| 2004-07-28 | 179,000 | 179,000 | 179,000 | 179,000 | 2 | 895 |
| 2004-07-27 | 180,000 | 180,000 | 175,000 | 175,000 | 8 | 875 |
| 2004-07-26 | 186,000 | 189,000 | 180,000 | 180,000 | 31 | 900 |
| 2004-07-23 | 189,000 | 189,000 | 186,000 | 186,000 | 2 | 930 |
| 2004-07-22 | 186,000 | 186,000 | 186,000 | 186,000 | 1 | 930 |
| 2004-07-21 | 187,000 | 187,000 | 187,000 | 187,000 | 4 | 935 |
| 2004-07-20 | 190,000 | 190,000 | 187,000 | 187,000 | 3 | 935 |
| 2004-07-16 | 185,000 | 186,000 | 185,000 | 186,000 | 2 | 930 |
| 2004-07-15 | 191,000 | 191,000 | 186,000 | 186,000 | 17 | 930 |
| 2004-07-14 | 200,000 | 200,000 | 191,000 | 191,000 | 24 | 955 |
| 2004-07-13 | 195,000 | 199,000 | 194,000 | 199,000 | 10 | 995 |
| 2004-07-12 | 189,000 | 190,000 | 188,000 | 190,000 | 42 | 950 |
| 2004-07-09 | 188,000 | 189,000 | 186,000 | 189,000 | 36 | 945 |
| 2004-07-08 | 189,000 | 190,000 | 189,000 | 190,000 | 3 | 950 |
| 2004-07-07 | 195,000 | 199,000 | 190,000 | 190,000 | 12 | 950 |
| 2004-07-06 | 190,000 | 192,000 | 186,000 | 186,000 | 16 | 930 |
| 2004-07-05 | 193,000 | 195,000 | 184,000 | 184,000 | 20 | 920 |
| 2004-07-02 | 199,000 | 199,000 | 195,000 | 195,000 | 8 | 975 |
| 2004-07-01 | 202,000 | 203,000 | 200,000 | 200,000 | 19 | 1,000 |
| 2004-06-30 | 203,000 | 203,000 | 199,000 | 200,000 | 5 | 1,000 |
| 2004-06-29 | 191,000 | 199,000 | 191,000 | 199,000 | 15 | 995 |
| 2004-06-28 | 194,000 | 197,000 | 194,000 | 194,000 | 6 | 970 |
| 2004-06-25 | 199,000 | 199,000 | 192,000 | 192,000 | 8 | 960 |
| 2004-06-24 | 200,000 | 200,000 | 189,000 | 199,000 | 22 | 995 |
| 2004-06-23 | 210,000 | 210,000 | 196,000 | 205,000 | 16 | 1,025 |
| 2004-06-22 | 221,000 | 223,000 | 203,000 | 210,000 | 47 | 1,050 |
| 2004-06-21 | 191,000 | 220,000 | 191,000 | 220,000 | 62 | 1,100 |
| 2004-06-18 | 193,000 | 195,000 | 190,000 | 190,000 | 14 | 950 |
| 2004-06-17 | 187,000 | 189,000 | 183,000 | 189,000 | 13 | 945 |
| 2004-06-16 | 184,000 | 189,000 | 180,000 | 189,000 | 36 | 945 |
| 2004-06-15 | 190,000 | 190,000 | 190,000 | 190,000 | 6 | 950 |
| 2004-06-14 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 950 |
| 2004-06-11 | 187,000 | 190,000 | 187,000 | 190,000 | 5 | 950 |
| 2004-06-10 | 191,000 | 191,000 | 191,000 | 191,000 | 1 | 955 |
| 2004-06-09 | 187,000 | 195,000 | 185,000 | 195,000 | 8 | 975 |
| 2004-06-08 | 186,000 | 189,000 | 184,000 | 187,000 | 8 | 935 |
| 2004-06-07 | 186,000 | 186,000 | 186,000 | 186,000 | 3 | 930 |
| 2004-06-04 | 189,000 | 189,000 | 186,000 | 186,000 | 3 | 930 |
| 2004-06-03 | 195,000 | 195,000 | 190,000 | 190,000 | 4 | 950 |
| 2004-06-02 | 193,000 | 195,000 | 193,000 | 195,000 | 8 | 975 |
| 2004-06-01 | 189,000 | 190,000 | 189,000 | 190,000 | 6 | 950 |
| 2004-05-31 | 189,000 | 190,000 | 187,000 | 187,000 | 13 | 935 |
| 2004-05-28 | 188,000 | 199,000 | 188,000 | 199,000 | 5 | 995 |
| 2004-05-27 | 192,000 | 192,000 | 189,000 | 189,000 | 8 | 945 |
| 2004-05-26 | 208,000 | 208,000 | 198,000 | 198,000 | 6 | 990 |
| 2004-05-24 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 1,050 |
| 2004-05-21 | 190,000 | 220,000 | 189,000 | 220,000 | 18 | 1,100 |
| 2004-05-19 | 180,000 | 197,000 | 179,000 | 197,000 | 12 | 985 |
| 2004-05-18 | 160,000 | 168,000 | 160,000 | 168,000 | 14 | 840 |
| 2004-05-17 | 182,000 | 182,000 | 174,000 | 174,000 | 15 | 870 |
| 2004-05-14 | 192,000 | 192,000 | 180,000 | 180,000 | 12 | 900 |
| 2004-05-13 | 208,000 | 208,000 | 205,000 | 205,000 | 2 | 1,025 |
| 2004-05-12 | 197,000 | 205,000 | 197,000 | 205,000 | 4 | 1,025 |
| 2004-05-11 | 195,000 | 200,000 | 195,000 | 196,000 | 10 | 980 |
| 2004-05-10 | 220,000 | 220,000 | 196,000 | 196,000 | 26 | 980 |
| 2004-05-07 | 222,000 | 223,000 | 221,000 | 223,000 | 26 | 1,115 |
| 2004-05-06 | 213,000 | 225,000 | 213,000 | 220,000 | 32 | 1,100 |
| 2004-04-30 | 213,000 | 213,000 | 210,000 | 211,000 | 23 | 1,055 |
| 2004-04-28 | 213,000 | 215,000 | 213,000 | 213,000 | 26 | 1,065 |
| 2004-04-27 | 224,000 | 224,000 | 211,000 | 212,000 | 14 | 1,060 |
| 2004-04-26 | 224,000 | 225,000 | 223,000 | 223,000 | 18 | 1,115 |
| 2004-04-23 | 224,000 | 224,000 | 220,000 | 223,000 | 13 | 1,115 |
| 2004-04-22 | 218,000 | 224,000 | 218,000 | 220,000 | 24 | 1,100 |
| 2004-04-21 | 215,000 | 215,000 | 207,000 | 214,000 | 61 | 1,070 |
| 2004-04-20 | 223,000 | 223,000 | 211,000 | 214,000 | 34 | 1,070 |
| 2004-04-19 | 233,000 | 233,000 | 220,000 | 228,000 | 19 | 1,140 |
| 2004-04-16 | 246,000 | 247,000 | 226,000 | 232,000 | 61 | 1,160 |
| 2004-04-15 | 247,000 | 257,000 | 240,000 | 246,000 | 152 | 1,230 |
| 2004-04-14 | 228,000 | 239,000 | 228,000 | 239,000 | 95 | 1,195 |
| 2004-04-13 | 216,000 | 219,000 | 210,000 | 219,000 | 46 | 1,095 |
| 2004-04-12 | 200,000 | 210,000 | 200,000 | 208,000 | 16 | 1,040 |
| 2004-04-09 | 202,000 | 202,000 | 198,000 | 200,000 | 25 | 1,000 |
| 2004-04-08 | 206,000 | 206,000 | 200,000 | 200,000 | 16 | 1,000 |
| 2004-04-07 | 212,000 | 212,000 | 208,000 | 208,000 | 10 | 1,040 |
| 2004-04-06 | 230,000 | 232,000 | 211,000 | 212,000 | 78 | 1,060 |
| 2004-04-05 | 224,000 | 230,000 | 214,000 | 220,000 | 85 | 1,100 |
| 2004-04-02 | 199,000 | 210,000 | 191,000 | 210,000 | 168 | 1,050 |
| 2004-04-01 | 191,000 | 197,000 | 191,000 | 195,000 | 34 | 975 |
| 2004-03-31 | 190,000 | 190,000 | 187,000 | 190,000 | 14 | 950 |
| 2004-03-30 | 187,000 | 190,000 | 187,000 | 188,000 | 5 | 940 |
| 2004-03-29 | 191,000 | 195,000 | 185,000 | 195,000 | 44 | 975 |
| 2004-03-26 | 190,000 | 198,000 | 190,000 | 190,000 | 48 | 950 |
| 2004-03-25 | 186,000 | 189,000 | 178,000 | 189,000 | 127 | 945 |
| 2004-03-24 | 185,000 | 189,000 | 183,000 | 185,000 | 48 | 925 |
| 2004-03-23 | 192,000 | 192,000 | 185,000 | 190,000 | 21 | 950 |
| 2004-03-22 | 186,000 | 190,000 | 182,000 | 190,000 | 27 | 950 |
| 2004-03-19 | 190,000 | 191,000 | 186,000 | 186,000 | 34 | 930 |
| 2004-03-18 | 203,000 | 206,000 | 194,000 | 194,000 | 18 | 970 |
| 2004-03-17 | 207,000 | 207,000 | 199,000 | 203,000 | 8 | 1,015 |
| 2004-03-16 | 209,000 | 223,000 | 205,000 | 207,000 | 67 | 1,035 |
| 2004-03-15 | 190,000 | 203,000 | 190,000 | 203,000 | 32 | 1,015 |
| 2004-03-12 | 185,000 | 187,000 | 183,000 | 183,000 | 8 | 915 |
| 2004-03-11 | 191,000 | 191,000 | 182,000 | 185,000 | 34 | 925 |
| 2004-03-10 | 191,000 | 192,000 | 184,000 | 192,000 | 16 | 960 |
| 2004-03-09 | 193,000 | 194,000 | 193,000 | 194,000 | 3 | 970 |
| 2004-03-08 | 190,000 | 198,000 | 190,000 | 192,000 | 15 | 960 |
| 2004-03-05 | 193,000 | 193,000 | 190,000 | 191,000 | 14 | 955 |
| 2004-03-04 | 190,000 | 194,000 | 190,000 | 194,000 | 11 | 970 |
| 2004-03-03 | 193,000 | 193,000 | 190,000 | 190,000 | 12 | 950 |
| 2004-03-02 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 965 |
| 2004-03-01 | 192,000 | 198,000 | 192,000 | 198,000 | 5 | 990 |
| 2004-02-27 | 192,000 | 196,000 | 191,000 | 196,000 | 3 | 980 |
| 2004-02-26 | 196,000 | 200,000 | 196,000 | 200,000 | 6 | 1,000 |
| 2004-02-25 | 192,000 | 196,000 | 191,000 | 196,000 | 5 | 980 |
| 2004-02-24 | 200,000 | 200,000 | 191,000 | 200,000 | 8 | 1,000 |
| 2004-02-20 | 203,000 | 203,000 | 203,000 | 203,000 | 2 | 1,015 |
| 2004-02-19 | 200,000 | 203,000 | 197,000 | 203,000 | 3 | 1,015 |
| 2004-02-18 | 200,000 | 203,000 | 193,000 | 203,000 | 12 | 1,015 |
| 2004-02-17 | 219,000 | 220,000 | 210,000 | 212,000 | 9 | 1,060 |
| 2004-02-16 | 212,000 | 225,000 | 211,000 | 216,000 | 52 | 1,080 |
| 2004-02-13 | 197,000 | 205,000 | 197,000 | 205,000 | 3 | 1,025 |
| 2004-02-12 | 197,000 | 197,000 | 197,000 | 197,000 | 2 | 985 |
| 2004-02-10 | 197,000 | 197,000 | 195,000 | 197,000 | 8 | 985 |
| 2004-02-09 | 196,000 | 197,000 | 191,000 | 197,000 | 18 | 985 |
| 2004-02-06 | 199,000 | 202,000 | 195,000 | 202,000 | 17 | 1,010 |
| 2004-02-05 | 201,000 | 203,000 | 201,000 | 203,000 | 2 | 1,015 |
| 2004-02-04 | 209,000 | 215,000 | 201,000 | 201,000 | 13 | 1,005 |
| 2004-02-03 | 229,000 | 229,000 | 207,000 | 209,000 | 63 | 1,045 |
| 2004-02-02 | 217,000 | 227,000 | 217,000 | 227,000 | 45 | 1,135 |
| 2004-01-30 | 212,000 | 212,000 | 200,000 | 207,000 | 65 | 1,035 |
| 2004-01-29 | 217,000 | 220,000 | 212,000 | 215,000 | 67 | 1,075 |
| 2004-01-28 | 228,000 | 232,000 | 212,000 | 227,000 | 182 | 1,135 |
| 2004-01-27 | 230,000 | 230,000 | 230,000 | 230,000 | 31 | 1,150 |
| 2004-01-26 | 272,000 | 272,000 | 250,000 | 250,000 | 287 | 1,250 |
| 2004-01-23 | 270,000 | 270,000 | 270,000 | 270,000 | 81 | 1,350 |
| 2004-01-22 | 230,000 | 230,000 | 230,000 | 230,000 | 13 | 1,150 |
| 2004-01-21 | 210,000 | 210,000 | 210,000 | 210,000 | 15 | 1,050 |
| 2004-01-20 | 190,000 | 190,000 | 190,000 | 190,000 | 27 | 950 |
| 2004-01-19 | 164,000 | 170,000 | 164,000 | 170,000 | 3 | 850 |
| 2004-01-16 | 164,000 | 164,000 | 158,000 | 164,000 | 3 | 820 |
| 2004-01-15 | 165,000 | 165,000 | 165,000 | 165,000 | 9 | 825 |
| 2004-01-14 | 165,000 | 172,000 | 165,000 | 168,000 | 15 | 840 |
| 2004-01-13 | 165,000 | 165,000 | 165,000 | 165,000 | 6 | 825 |
| 2004-01-09 | 167,000 | 174,000 | 167,000 | 173,000 | 4 | 865 |
| 2004-01-08 | 164,000 | 172,000 | 163,000 | 172,000 | 16 | 860 |
| 2004-01-06 | 174,000 | 174,000 | 164,000 | 170,000 | 7 | 850 |
| 2004-01-05 | 170,000 | 174,000 | 165,000 | 174,000 | 19 | 870 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-12-26]1株→100株
