4527 ロート製薬(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 | 1,350 | 1,351 | 1,345 | 1,351 | 17,000 | 337.75 |
| 2004-12-29 | 1,356 | 1,370 | 1,346 | 1,355 | 44,000 | 338.75 |
| 2004-12-28 | 1,341 | 1,360 | 1,341 | 1,350 | 56,000 | 337.50 |
| 2004-12-27 | 1,348 | 1,351 | 1,339 | 1,340 | 79,000 | 335 |
| 2004-12-24 | 1,318 | 1,324 | 1,311 | 1,317 | 57,000 | 329.25 |
| 2004-12-22 | 1,301 | 1,311 | 1,299 | 1,310 | 61,000 | 327.50 |
| 2004-12-21 | 1,281 | 1,299 | 1,280 | 1,297 | 21,000 | 324.25 |
| 2004-12-20 | 1,276 | 1,287 | 1,276 | 1,287 | 15,000 | 321.75 |
| 2004-12-17 | 1,265 | 1,279 | 1,257 | 1,279 | 25,000 | 319.75 |
| 2004-12-16 | 1,273 | 1,273 | 1,259 | 1,267 | 26,000 | 316.75 |
| 2004-12-15 | 1,290 | 1,294 | 1,265 | 1,276 | 74,000 | 319 |
| 2004-12-14 | 1,246 | 1,282 | 1,245 | 1,282 | 37,000 | 320.50 |
| 2004-12-13 | 1,245 | 1,246 | 1,238 | 1,238 | 20,000 | 309.50 |
| 2004-12-10 | 1,207 | 1,242 | 1,207 | 1,225 | 77,000 | 306.25 |
| 2004-12-09 | 1,200 | 1,213 | 1,200 | 1,206 | 32,000 | 301.50 |
| 2004-12-08 | 1,211 | 1,211 | 1,197 | 1,197 | 12,000 | 299.25 |
| 2004-12-07 | 1,186 | 1,208 | 1,186 | 1,200 | 8,000 | 300 |
| 2004-12-06 | 1,181 | 1,191 | 1,181 | 1,189 | 10,000 | 297.25 |
| 2004-12-03 | 1,219 | 1,219 | 1,185 | 1,185 | 13,000 | 296.25 |
| 2004-12-02 | 1,179 | 1,200 | 1,177 | 1,199 | 35,000 | 299.75 |
| 2004-12-01 | 1,155 | 1,165 | 1,155 | 1,163 | 6,000 | 290.75 |
| 2004-11-30 | 1,155 | 1,155 | 1,152 | 1,153 | 3,000 | 288.25 |
| 2004-11-29 | 1,162 | 1,162 | 1,162 | 1,162 | 1,000 | 290.50 |
| 2004-11-26 | 1,162 | 1,162 | 1,162 | 1,162 | 1,000 | 290.50 |
| 2004-11-25 | 1,192 | 1,192 | 1,183 | 1,187 | 11,000 | 296.75 |
| 2004-11-24 | 1,167 | 1,194 | 1,167 | 1,194 | 8,000 | 298.50 |
| 2004-11-22 | 1,191 | 1,191 | 1,162 | 1,166 | 28,000 | 291.50 |
| 2004-11-19 | 1,216 | 1,216 | 1,203 | 1,204 | 21,000 | 301 |
| 2004-11-18 | 1,220 | 1,220 | 1,209 | 1,210 | 12,000 | 302.50 |
| 2004-11-17 | 1,219 | 1,219 | 1,195 | 1,195 | 4,000 | 298.75 |
| 2004-11-16 | 1,215 | 1,226 | 1,215 | 1,225 | 7,000 | 306.25 |
| 2004-11-15 | 1,194 | 1,209 | 1,189 | 1,209 | 22,000 | 302.25 |
| 2004-11-12 | 1,172 | 1,186 | 1,172 | 1,186 | 14,000 | 296.50 |
| 2004-11-11 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 295 |
| 2004-11-10 | 1,170 | 1,175 | 1,170 | 1,175 | 3,000 | 293.75 |
| 2004-11-09 | 1,169 | 1,169 | 1,167 | 1,167 | 2,000 | 291.75 |
| 2004-11-08 | 1,168 | 1,178 | 1,168 | 1,178 | 3,000 | 294.50 |
| 2004-11-05 | 1,154 | 1,164 | 1,153 | 1,153 | 3,000 | 288.25 |
| 2004-11-01 | 1,148 | 1,160 | 1,148 | 1,160 | 5,000 | 290 |
| 2004-10-29 | 1,129 | 1,129 | 1,129 | 1,129 | 4,000 | 282.25 |
| 2004-10-28 | 1,139 | 1,149 | 1,127 | 1,149 | 10,000 | 287.25 |
| 2004-10-27 | 1,130 | 1,141 | 1,129 | 1,139 | 11,000 | 284.75 |
| 2004-10-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 2004-10-25 | 1,129 | 1,135 | 1,129 | 1,135 | 7,000 | 283.75 |
| 2004-10-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 2004-10-21 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 282.50 |
| 2004-10-20 | 1,121 | 1,123 | 1,121 | 1,123 | 3,000 | 280.75 |
| 2004-10-19 | 1,140 | 1,140 | 1,128 | 1,128 | 3,000 | 282 |
| 2004-10-18 | 1,156 | 1,156 | 1,149 | 1,149 | 4,000 | 287.25 |
| 2004-10-15 | 1,171 | 1,171 | 1,158 | 1,159 | 11,000 | 289.75 |
| 2004-10-14 | 1,184 | 1,184 | 1,165 | 1,169 | 6,000 | 292.25 |
| 2004-10-13 | 1,170 | 1,172 | 1,170 | 1,172 | 2,000 | 293 |
| 2004-10-12 | 1,160 | 1,166 | 1,160 | 1,166 | 7,000 | 291.50 |
| 2004-10-08 | 1,145 | 1,150 | 1,145 | 1,150 | 9,000 | 287.50 |
| 2004-10-07 | 1,135 | 1,150 | 1,135 | 1,150 | 5,000 | 287.50 |
| 2004-10-06 | 1,147 | 1,147 | 1,147 | 1,147 | 2,000 | 286.75 |
| 2004-10-05 | 1,126 | 1,134 | 1,126 | 1,134 | 2,000 | 283.50 |
| 2004-10-04 | 1,129 | 1,129 | 1,129 | 1,129 | 5,000 | 282.25 |
| 2004-10-01 | 1,122 | 1,131 | 1,122 | 1,125 | 9,000 | 281.25 |
| 2004-09-30 | 1,128 | 1,128 | 1,119 | 1,119 | 2,000 | 279.75 |
| 2004-09-29 | 1,104 | 1,119 | 1,104 | 1,114 | 4,000 | 278.50 |
| 2004-09-28 | 1,100 | 1,106 | 1,100 | 1,106 | 6,000 | 276.50 |
| 2004-09-27 | 1,090 | 1,098 | 1,090 | 1,098 | 11,000 | 274.50 |
| 2004-09-22 | 1,091 | 1,091 | 1,091 | 1,091 | 1,000 | 272.75 |
| 2004-09-17 | 1,090 | 1,103 | 1,090 | 1,103 | 7,000 | 275.75 |
| 2004-09-16 | 1,090 | 1,090 | 1,088 | 1,088 | 6,000 | 272 |
| 2004-09-15 | 1,105 | 1,105 | 1,090 | 1,090 | 8,000 | 272.50 |
| 2004-09-14 | 1,100 | 1,105 | 1,097 | 1,105 | 4,000 | 276.25 |
| 2004-09-13 | 1,099 | 1,099 | 1,095 | 1,095 | 17,000 | 273.75 |
| 2004-09-10 | 1,143 | 1,143 | 1,121 | 1,121 | 76,000 | 280.25 |
| 2004-09-09 | 1,146 | 1,146 | 1,143 | 1,143 | 2,000 | 285.75 |
| 2004-09-08 | 1,147 | 1,147 | 1,146 | 1,146 | 2,000 | 286.50 |
| 2004-09-07 | 1,159 | 1,159 | 1,147 | 1,147 | 10,000 | 286.75 |
| 2004-09-06 | 1,172 | 1,181 | 1,171 | 1,177 | 18,000 | 294.25 |
| 2004-09-03 | 1,173 | 1,173 | 1,173 | 1,173 | 1,000 | 293.25 |
| 2004-09-01 | 1,178 | 1,180 | 1,174 | 1,174 | 3,000 | 293.50 |
| 2004-08-31 | 1,166 | 1,166 | 1,165 | 1,165 | 5,000 | 291.25 |
| 2004-08-30 | 1,169 | 1,171 | 1,162 | 1,166 | 13,000 | 291.50 |
| 2004-08-27 | 1,156 | 1,168 | 1,156 | 1,161 | 5,000 | 290.25 |
| 2004-08-26 | 1,151 | 1,151 | 1,140 | 1,148 | 8,000 | 287 |
| 2004-08-25 | 1,141 | 1,160 | 1,130 | 1,130 | 7,000 | 282.50 |
| 2004-08-24 | 1,136 | 1,140 | 1,136 | 1,140 | 2,000 | 285 |
| 2004-08-23 | 1,154 | 1,154 | 1,146 | 1,146 | 2,000 | 286.50 |
| 2004-08-20 | 1,150 | 1,154 | 1,150 | 1,154 | 11,000 | 288.50 |
| 2004-08-19 | 1,172 | 1,172 | 1,161 | 1,161 | 3,000 | 290.25 |
| 2004-08-17 | 1,181 | 1,181 | 1,181 | 1,181 | 1,000 | 295.25 |
| 2004-08-16 | 1,173 | 1,173 | 1,163 | 1,163 | 7,000 | 290.75 |
| 2004-08-13 | 1,189 | 1,189 | 1,173 | 1,173 | 10,000 | 293.25 |
| 2004-08-12 | 1,205 | 1,205 | 1,200 | 1,204 | 8,000 | 301 |
| 2004-08-11 | 1,201 | 1,208 | 1,201 | 1,205 | 5,000 | 301.25 |
| 2004-08-10 | 1,194 | 1,200 | 1,177 | 1,177 | 14,000 | 294.25 |
| 2004-08-09 | 1,145 | 1,188 | 1,145 | 1,187 | 38,000 | 296.75 |
| 2004-08-06 | 1,133 | 1,133 | 1,133 | 1,133 | 1,000 | 283.25 |
| 2004-08-05 | 1,150 | 1,150 | 1,149 | 1,149 | 5,000 | 287.25 |
| 2004-08-04 | 1,150 | 1,161 | 1,140 | 1,158 | 10,000 | 289.50 |
| 2004-08-03 | 1,190 | 1,190 | 1,170 | 1,186 | 3,000 | 296.50 |
| 2004-08-02 | 1,204 | 1,204 | 1,198 | 1,198 | 7,000 | 299.50 |
| 2004-07-30 | 1,216 | 1,216 | 1,209 | 1,216 | 12,000 | 304 |
| 2004-07-29 | 1,201 | 1,215 | 1,196 | 1,215 | 9,000 | 303.75 |
| 2004-07-28 | 1,224 | 1,233 | 1,224 | 1,233 | 8,000 | 308.25 |
| 2004-07-27 | 1,236 | 1,242 | 1,224 | 1,224 | 6,000 | 306 |
| 2004-07-26 | 1,240 | 1,240 | 1,232 | 1,236 | 7,000 | 309 |
| 2004-07-23 | 1,256 | 1,256 | 1,249 | 1,249 | 10,000 | 312.25 |
| 2004-07-22 | 1,237 | 1,255 | 1,236 | 1,249 | 5,000 | 312.25 |
| 2004-07-21 | 1,227 | 1,235 | 1,227 | 1,235 | 4,000 | 308.75 |
| 2004-07-20 | 1,223 | 1,223 | 1,223 | 1,223 | 3,000 | 305.75 |
| 2004-07-16 | 1,215 | 1,228 | 1,212 | 1,224 | 8,000 | 306 |
| 2004-07-15 | 1,258 | 1,258 | 1,223 | 1,223 | 12,000 | 305.75 |
| 2004-07-14 | 1,298 | 1,298 | 1,270 | 1,270 | 19,000 | 317.50 |
| 2004-07-13 | 1,280 | 1,295 | 1,280 | 1,295 | 24,000 | 323.75 |
| 2004-07-12 | 1,261 | 1,275 | 1,261 | 1,270 | 8,000 | 317.50 |
| 2004-07-09 | 1,240 | 1,250 | 1,239 | 1,247 | 18,000 | 311.75 |
| 2004-07-08 | 1,239 | 1,255 | 1,239 | 1,239 | 10,000 | 309.75 |
| 2004-07-07 | 1,230 | 1,242 | 1,222 | 1,239 | 5,000 | 309.75 |
| 2004-07-06 | 1,247 | 1,282 | 1,247 | 1,270 | 38,000 | 317.50 |
| 2004-07-05 | 1,270 | 1,270 | 1,248 | 1,248 | 16,000 | 312 |
| 2004-07-02 | 1,261 | 1,278 | 1,239 | 1,270 | 13,000 | 317.50 |
| 2004-07-01 | 1,259 | 1,282 | 1,259 | 1,266 | 42,000 | 316.50 |
| 2004-06-30 | 1,221 | 1,253 | 1,221 | 1,247 | 54,000 | 311.75 |
| 2004-06-29 | 1,191 | 1,216 | 1,191 | 1,208 | 9,000 | 302 |
| 2004-06-28 | 1,195 | 1,201 | 1,195 | 1,196 | 7,000 | 299 |
| 2004-06-25 | 1,181 | 1,185 | 1,175 | 1,185 | 11,000 | 296.25 |
| 2004-06-24 | 1,149 | 1,191 | 1,145 | 1,180 | 45,000 | 295 |
| 2004-06-23 | 1,120 | 1,130 | 1,119 | 1,129 | 13,000 | 282.25 |
| 2004-06-22 | 1,122 | 1,129 | 1,121 | 1,128 | 8,000 | 282 |
| 2004-06-21 | 1,099 | 1,129 | 1,096 | 1,129 | 20,000 | 282.25 |
| 2004-06-18 | 1,138 | 1,138 | 1,099 | 1,105 | 9,000 | 276.25 |
| 2004-06-17 | 1,126 | 1,130 | 1,123 | 1,129 | 15,000 | 282.25 |
| 2004-06-16 | 1,102 | 1,116 | 1,102 | 1,116 | 8,000 | 279 |
| 2004-06-15 | 1,111 | 1,112 | 1,104 | 1,104 | 5,000 | 276 |
| 2004-06-14 | 1,115 | 1,115 | 1,100 | 1,109 | 6,000 | 277.25 |
| 2004-06-11 | 1,113 | 1,119 | 1,101 | 1,116 | 93,000 | 279 |
| 2004-06-10 | 1,100 | 1,111 | 1,100 | 1,111 | 16,000 | 277.75 |
| 2004-06-09 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 273.75 |
| 2004-06-08 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 | 273.75 |
| 2004-06-07 | 1,101 | 1,101 | 1,094 | 1,098 | 19,000 | 274.50 |
| 2004-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 2004-06-02 | 1,100 | 1,101 | 1,098 | 1,098 | 7,000 | 274.50 |
| 2004-05-31 | 1,090 | 1,105 | 1,090 | 1,100 | 30,000 | 275 |
| 2004-05-28 | 1,084 | 1,087 | 1,066 | 1,083 | 16,000 | 270.75 |
| 2004-05-27 | 1,080 | 1,085 | 1,070 | 1,080 | 6,000 | 270 |
| 2004-05-26 | 1,100 | 1,100 | 1,089 | 1,093 | 7,000 | 273.25 |
| 2004-05-25 | 1,100 | 1,100 | 1,082 | 1,096 | 18,000 | 274 |
| 2004-05-24 | 1,070 | 1,120 | 1,070 | 1,114 | 41,000 | 278.50 |
| 2004-05-21 | 1,016 | 1,051 | 1,016 | 1,051 | 15,000 | 262.75 |
| 2004-05-20 | 1,000 | 1,016 | 1,000 | 1,012 | 14,000 | 253 |
| 2004-05-19 | 989 | 990 | 989 | 990 | 2,000 | 247.50 |
| 2004-05-18 | 959 | 982 | 959 | 979 | 8,000 | 244.75 |
| 2004-05-17 | 990 | 990 | 960 | 962 | 16,000 | 240.50 |
| 2004-05-14 | 979 | 980 | 979 | 980 | 15,000 | 245 |
| 2004-05-13 | 983 | 1,000 | 983 | 985 | 10,000 | 246.25 |
| 2004-05-12 | 983 | 984 | 975 | 981 | 16,000 | 245.25 |
| 2004-05-11 | 969 | 971 | 969 | 971 | 5,000 | 242.75 |
| 2004-05-10 | 999 | 999 | 989 | 989 | 7,000 | 247.25 |
| 2004-05-07 | 1,015 | 1,016 | 996 | 996 | 11,000 | 249 |
| 2004-05-06 | 1,000 | 1,022 | 1,000 | 1,016 | 21,000 | 254 |
| 2004-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 2004-04-28 | 1,005 | 1,005 | 1,000 | 1,000 | 4,000 | 250 |
| 2004-04-27 | 1,015 | 1,018 | 1,014 | 1,016 | 7,000 | 254 |
| 2004-04-26 | 1,008 | 1,012 | 1,007 | 1,010 | 31,000 | 252.50 |
| 2004-04-23 | 1,000 | 1,001 | 998 | 998 | 8,000 | 249.50 |
| 2004-04-22 | 1,007 | 1,007 | 996 | 996 | 6,000 | 249 |
| 2004-04-21 | 1,000 | 1,000 | 999 | 999 | 3,000 | 249.75 |
| 2004-04-20 | 988 | 1,000 | 982 | 1,000 | 13,000 | 250 |
| 2004-04-19 | 990 | 998 | 981 | 998 | 7,000 | 249.50 |
| 2004-04-16 | 985 | 985 | 970 | 980 | 10,000 | 245 |
| 2004-04-15 | 1,003 | 1,003 | 975 | 975 | 15,000 | 243.75 |
| 2004-04-14 | 1,010 | 1,010 | 1,000 | 1,004 | 10,000 | 251 |
| 2004-04-13 | 1,010 | 1,018 | 998 | 998 | 5,000 | 249.50 |
| 2004-04-12 | 997 | 1,001 | 997 | 1,001 | 7,000 | 250.25 |
| 2004-04-09 | 1,011 | 1,011 | 997 | 997 | 7,000 | 249.25 |
| 2004-04-08 | 996 | 1,020 | 996 | 1,020 | 19,000 | 255 |
| 2004-04-07 | 995 | 1,011 | 995 | 1,011 | 9,000 | 252.75 |
| 2004-04-06 | 1,010 | 1,017 | 996 | 996 | 15,000 | 249 |
| 2004-04-05 | 999 | 1,019 | 990 | 1,002 | 18,000 | 250.50 |
| 2004-04-02 | 999 | 999 | 995 | 995 | 2,000 | 248.75 |
| 2004-04-01 | 1,000 | 1,000 | 989 | 991 | 4,000 | 247.75 |
| 2004-03-31 | 999 | 999 | 995 | 995 | 4,000 | 248.75 |
| 2004-03-30 | 980 | 991 | 980 | 988 | 10,000 | 247 |
| 2004-03-29 | 979 | 989 | 975 | 986 | 9,000 | 246.50 |
| 2004-03-26 | 1,000 | 1,001 | 1,000 | 1,001 | 6,000 | 250.25 |
| 2004-03-25 | 1,008 | 1,010 | 1,005 | 1,007 | 16,000 | 251.75 |
| 2004-03-24 | 1,018 | 1,018 | 1,005 | 1,008 | 5,000 | 252 |
| 2004-03-23 | 1,006 | 1,012 | 1,006 | 1,012 | 5,000 | 253 |
| 2004-03-22 | 1,015 | 1,015 | 1,014 | 1,015 | 3,000 | 253.75 |
| 2004-03-19 | 1,002 | 1,015 | 1,002 | 1,015 | 12,000 | 253.75 |
| 2004-03-18 | 1,025 | 1,025 | 1,011 | 1,015 | 15,000 | 253.75 |
| 2004-03-17 | 1,021 | 1,026 | 1,020 | 1,023 | 8,000 | 255.75 |
| 2004-03-16 | 995 | 998 | 990 | 991 | 10,000 | 247.75 |
| 2004-03-15 | 990 | 1,022 | 990 | 1,019 | 19,000 | 254.75 |
| 2004-03-12 | 964 | 975 | 964 | 975 | 82,000 | 243.75 |
| 2004-03-11 | 961 | 965 | 949 | 965 | 10,000 | 241.25 |
| 2004-03-10 | 968 | 968 | 961 | 963 | 10,000 | 240.75 |
| 2004-03-09 | 940 | 955 | 939 | 955 | 14,000 | 238.75 |
| 2004-03-08 | 927 | 940 | 927 | 939 | 19,000 | 234.75 |
| 2004-03-05 | 922 | 927 | 922 | 927 | 8,000 | 231.75 |
| 2004-03-04 | 921 | 930 | 921 | 929 | 16,000 | 232.25 |
| 2004-03-03 | 917 | 922 | 917 | 922 | 5,000 | 230.50 |
| 2004-03-02 | 912 | 912 | 909 | 909 | 8,000 | 227.25 |
| 2004-03-01 | 901 | 905 | 898 | 905 | 39,000 | 226.25 |
| 2004-02-27 | 900 | 906 | 897 | 901 | 20,000 | 225.25 |
| 2004-02-26 | 900 | 900 | 898 | 900 | 3,000 | 225 |
| 2004-02-25 | 902 | 902 | 898 | 898 | 10,000 | 224.50 |
| 2004-02-24 | 905 | 906 | 900 | 900 | 9,000 | 225 |
| 2004-02-23 | 901 | 901 | 901 | 901 | 2,000 | 225.25 |
| 2004-02-20 | 892 | 903 | 892 | 903 | 17,000 | 225.75 |
| 2004-02-19 | 899 | 899 | 898 | 898 | 3,000 | 224.50 |
| 2004-02-17 | 883 | 883 | 883 | 883 | 1,000 | 220.75 |
| 2004-02-16 | 880 | 891 | 880 | 881 | 9,000 | 220.25 |
| 2004-02-13 | 878 | 880 | 878 | 878 | 15,000 | 219.50 |
| 2004-02-12 | 891 | 891 | 880 | 880 | 26,000 | 220 |
| 2004-02-10 | 880 | 880 | 880 | 880 | 1,000 | 220 |
| 2004-02-09 | 886 | 886 | 880 | 880 | 3,000 | 220 |
| 2004-02-06 | 880 | 880 | 875 | 876 | 6,000 | 219 |
| 2004-02-05 | 870 | 875 | 870 | 875 | 4,000 | 218.75 |
| 2004-02-04 | 890 | 891 | 880 | 880 | 5,000 | 220 |
| 2004-02-03 | 897 | 897 | 894 | 897 | 6,000 | 224.25 |
| 2004-02-02 | 898 | 902 | 897 | 902 | 6,000 | 225.50 |
| 2004-01-30 | 898 | 898 | 897 | 897 | 4,000 | 224.25 |
| 2004-01-29 | 901 | 902 | 899 | 900 | 7,000 | 225 |
| 2004-01-28 | 910 | 910 | 900 | 909 | 3,000 | 227.25 |
| 2004-01-27 | 912 | 915 | 912 | 915 | 2,000 | 228.75 |
| 2004-01-26 | 910 | 913 | 910 | 911 | 6,000 | 227.75 |
| 2004-01-23 | 908 | 915 | 907 | 908 | 11,000 | 227 |
| 2004-01-22 | 904 | 906 | 904 | 906 | 4,000 | 226.50 |
| 2004-01-21 | 902 | 906 | 899 | 902 | 6,000 | 225.50 |
| 2004-01-20 | 911 | 911 | 902 | 902 | 2,000 | 225.50 |
| 2004-01-19 | 904 | 914 | 904 | 911 | 6,000 | 227.75 |
| 2004-01-16 | 903 | 914 | 903 | 914 | 7,000 | 228.50 |
| 2004-01-15 | 901 | 905 | 901 | 903 | 4,000 | 225.75 |
| 2004-01-14 | 871 | 887 | 871 | 887 | 8,000 | 221.75 |
| 2004-01-13 | 880 | 880 | 864 | 871 | 14,000 | 217.75 |
| 2004-01-09 | 905 | 905 | 880 | 880 | 9,000 | 220 |
| 2004-01-08 | 910 | 910 | 905 | 905 | 5,000 | 226.25 |
| 2004-01-07 | 914 | 914 | 906 | 913 | 4,000 | 228.25 |
| 2004-01-06 | 900 | 914 | 895 | 914 | 10,000 | 228.50 |
| 2004-01-05 | 894 | 900 | 894 | 900 | 5,000 | 225 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
