4564 オンコセラピー・サイエンス(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 | 282,000 | 283,000 | 274,000 | 281,000 | 798 | 562 |
| 2004-12-29 | 278,000 | 288,000 | 266,000 | 278,000 | 2,918 | 556 |
| 2004-12-28 | 242,000 | 274,000 | 242,000 | 274,000 | 3,101 | 548 |
| 2004-12-27 | 239,000 | 239,000 | 233,000 | 234,000 | 1,793 | 468 |
| 2004-12-24 | 250,000 | 250,000 | 240,000 | 242,000 | 1,630 | 484 |
| 2004-12-22 | 258,000 | 259,000 | 250,000 | 250,000 | 1,290 | 500 |
| 2004-12-21 | 265,000 | 269,000 | 255,000 | 257,000 | 2,117 | 514 |
| 2004-12-20 | 263,000 | 267,000 | 261,000 | 265,000 | 2,640 | 530 |
| 2004-12-17 | 248,000 | 259,000 | 247,000 | 259,000 | 2,123 | 518 |
| 2004-12-16 | 235,000 | 245,000 | 231,000 | 244,000 | 2,424 | 488 |
| 2004-12-15 | 243,000 | 244,000 | 229,000 | 232,000 | 1,845 | 464 |
| 2004-12-14 | 240,000 | 264,000 | 235,000 | 246,000 | 2,511 | 492 |
| 2004-12-13 | 259,000 | 259,000 | 247,000 | 248,000 | 1,014 | 496 |
| 2004-12-10 | 273,000 | 274,000 | 267,000 | 267,000 | 683 | 534 |
| 2004-12-09 | 282,000 | 284,000 | 273,000 | 273,000 | 590 | 546 |
| 2004-12-08 | 278,000 | 287,000 | 277,000 | 278,000 | 694 | 556 |
| 2004-12-07 | 297,000 | 298,000 | 280,000 | 280,000 | 1,392 | 560 |
| 2004-12-06 | 279,000 | 301,000 | 279,000 | 300,000 | 2,029 | 600 |
| 2004-12-03 | 276,000 | 279,000 | 274,000 | 275,000 | 504 | 550 |
| 2004-12-02 | 282,000 | 282,000 | 271,000 | 274,000 | 692 | 548 |
| 2004-12-01 | 281,000 | 282,000 | 277,000 | 278,000 | 542 | 556 |
| 2004-11-30 | 285,000 | 287,000 | 280,000 | 283,000 | 775 | 566 |
| 2004-11-29 | 298,000 | 298,000 | 290,000 | 292,000 | 787 | 584 |
| 2004-11-26 | 303,000 | 307,000 | 299,000 | 300,000 | 551 | 600 |
| 2004-11-25 | 307,000 | 314,000 | 302,000 | 305,000 | 516 | 610 |
| 2004-11-24 | 315,000 | 320,000 | 307,000 | 307,000 | 478 | 614 |
| 2004-11-22 | 313,000 | 322,000 | 313,000 | 320,000 | 313 | 640 |
| 2004-11-19 | 315,000 | 340,000 | 315,000 | 323,000 | 382 | 646 |
| 2004-11-18 | 338,000 | 338,000 | 318,000 | 320,000 | 370 | 640 |
| 2004-11-17 | 329,000 | 335,000 | 324,000 | 333,000 | 393 | 666 |
| 2004-11-16 | 355,000 | 357,000 | 335,000 | 339,000 | 443 | 678 |
| 2004-11-15 | 320,000 | 352,000 | 320,000 | 350,000 | 810 | 700 |
| 2004-11-12 | 305,000 | 313,000 | 305,000 | 313,000 | 187 | 626 |
| 2004-11-11 | 309,000 | 313,000 | 303,000 | 308,000 | 315 | 616 |
| 2004-11-10 | 299,000 | 310,000 | 298,000 | 306,000 | 214 | 612 |
| 2004-11-09 | 308,000 | 308,000 | 299,000 | 302,000 | 142 | 604 |
| 2004-11-08 | 311,000 | 312,000 | 308,000 | 308,000 | 125 | 616 |
| 2004-11-05 | 310,000 | 312,000 | 306,000 | 308,000 | 177 | 616 |
| 2004-11-04 | 321,000 | 321,000 | 306,000 | 308,000 | 125 | 616 |
| 2004-11-02 | 301,000 | 311,000 | 301,000 | 311,000 | 145 | 622 |
| 2004-11-01 | 305,000 | 305,000 | 298,000 | 299,000 | 129 | 598 |
| 2004-10-29 | 307,000 | 307,000 | 301,000 | 302,000 | 131 | 604 |
| 2004-10-28 | 315,000 | 315,000 | 304,000 | 305,000 | 142 | 610 |
| 2004-10-27 | 310,000 | 321,000 | 300,000 | 300,000 | 226 | 600 |
| 2004-10-26 | 316,000 | 319,000 | 305,000 | 313,000 | 299 | 626 |
| 2004-10-25 | 330,000 | 332,000 | 326,000 | 328,000 | 139 | 656 |
| 2004-10-22 | 344,000 | 345,000 | 332,000 | 339,000 | 253 | 678 |
| 2004-10-21 | 362,000 | 362,000 | 350,000 | 350,000 | 85 | 700 |
| 2004-10-20 | 355,000 | 361,000 | 354,000 | 361,000 | 115 | 722 |
| 2004-10-19 | 355,000 | 357,000 | 351,000 | 355,000 | 75 | 710 |
| 2004-10-18 | 363,000 | 364,000 | 357,000 | 357,000 | 70 | 714 |
| 2004-10-15 | 353,000 | 364,000 | 353,000 | 358,000 | 55 | 716 |
| 2004-10-14 | 364,000 | 367,000 | 355,000 | 363,000 | 133 | 726 |
| 2004-10-13 | 367,000 | 370,000 | 362,000 | 363,000 | 74 | 726 |
| 2004-10-12 | 375,000 | 375,000 | 363,000 | 367,000 | 84 | 734 |
| 2004-10-08 | 365,000 | 381,000 | 363,000 | 371,000 | 212 | 742 |
| 2004-10-07 | 369,000 | 370,000 | 364,000 | 369,000 | 90 | 738 |
| 2004-10-06 | 370,000 | 372,000 | 363,000 | 367,000 | 115 | 734 |
| 2004-10-05 | 375,000 | 375,000 | 361,000 | 369,000 | 128 | 738 |
| 2004-10-04 | 378,000 | 382,000 | 370,000 | 372,000 | 294 | 744 |
| 2004-10-01 | 355,000 | 368,000 | 353,000 | 358,000 | 244 | 716 |
| 2004-09-30 | 348,000 | 367,000 | 341,000 | 350,000 | 435 | 700 |
| 2004-09-29 | 344,000 | 353,000 | 337,000 | 338,000 | 268 | 676 |
| 2004-09-28 | 356,000 | 356,000 | 337,000 | 343,000 | 280 | 686 |
| 2004-09-27 | 400,000 | 401,000 | 363,000 | 366,000 | 461 | 732 |
| 2004-09-24 | 1,160,000 | 1,210,000 | 1,140,000 | 1,190,000 | 327 | 793.33 |
| 2004-09-22 | 1,160,000 | 1,190,000 | 1,120,000 | 1,190,000 | 341 | 793.33 |
| 2004-09-21 | 1,210,000 | 1,230,000 | 1,190,000 | 1,190,000 | 164 | 793.33 |
| 2004-09-17 | 1,250,000 | 1,260,000 | 1,220,000 | 1,230,000 | 135 | 820 |
| 2004-09-16 | 1,230,000 | 1,260,000 | 1,230,000 | 1,250,000 | 307 | 833.33 |
| 2004-09-15 | 1,240,000 | 1,240,000 | 1,230,000 | 1,230,000 | 125 | 820 |
| 2004-09-14 | 1,250,000 | 1,250,000 | 1,230,000 | 1,230,000 | 135 | 820 |
| 2004-09-13 | 1,280,000 | 1,310,000 | 1,240,000 | 1,240,000 | 322 | 826.67 |
| 2004-09-10 | 1,210,000 | 1,280,000 | 1,210,000 | 1,270,000 | 193 | 846.67 |
| 2004-09-09 | 1,220,000 | 1,230,000 | 1,190,000 | 1,230,000 | 348 | 820 |
| 2004-09-08 | 1,230,000 | 1,250,000 | 1,220,000 | 1,220,000 | 184 | 813.33 |
| 2004-09-07 | 1,270,000 | 1,270,000 | 1,240,000 | 1,250,000 | 91 | 833.33 |
| 2004-09-06 | 1,280,000 | 1,300,000 | 1,260,000 | 1,280,000 | 79 | 853.33 |
| 2004-09-03 | 1,320,000 | 1,320,000 | 1,270,000 | 1,290,000 | 137 | 860 |
| 2004-09-02 | 1,320,000 | 1,330,000 | 1,320,000 | 1,320,000 | 438 | 880 |
| 2004-09-01 | 1,340,000 | 1,340,000 | 1,320,000 | 1,330,000 | 210 | 886.67 |
| 2004-08-31 | 1,350,000 | 1,360,000 | 1,340,000 | 1,340,000 | 146 | 893.33 |
| 2004-08-30 | 1,430,000 | 1,440,000 | 1,360,000 | 1,360,000 | 218 | 906.67 |
| 2004-08-27 | 1,310,000 | 1,430,000 | 1,310,000 | 1,400,000 | 781 | 933.33 |
| 2004-08-26 | 1,280,000 | 1,310,000 | 1,270,000 | 1,290,000 | 267 | 860 |
| 2004-08-25 | 1,260,000 | 1,300,000 | 1,250,000 | 1,260,000 | 283 | 840 |
| 2004-08-24 | 1,230,000 | 1,240,000 | 1,210,000 | 1,240,000 | 190 | 826.67 |
| 2004-08-23 | 1,220,000 | 1,250,000 | 1,210,000 | 1,210,000 | 343 | 806.67 |
| 2004-08-20 | 1,130,000 | 1,170,000 | 1,110,000 | 1,150,000 | 75 | 766.67 |
| 2004-08-19 | 1,130,000 | 1,140,000 | 1,100,000 | 1,140,000 | 47 | 760 |
| 2004-08-18 | 1,130,000 | 1,140,000 | 1,080,000 | 1,100,000 | 75 | 733.33 |
| 2004-08-17 | 1,170,000 | 1,190,000 | 1,120,000 | 1,130,000 | 99 | 753.33 |
| 2004-08-16 | 1,210,000 | 1,210,000 | 1,150,000 | 1,160,000 | 88 | 773.33 |
| 2004-08-13 | 1,230,000 | 1,230,000 | 1,200,000 | 1,220,000 | 110 | 813.33 |
| 2004-08-12 | 1,250,000 | 1,280,000 | 1,220,000 | 1,250,000 | 135 | 833.33 |
| 2004-08-11 | 1,350,000 | 1,360,000 | 1,230,000 | 1,240,000 | 470 | 826.67 |
| 2004-08-10 | 1,250,000 | 1,350,000 | 1,250,000 | 1,310,000 | 629 | 873.33 |
| 2004-08-09 | 1,100,000 | 1,170,000 | 1,090,000 | 1,170,000 | 180 | 780 |
| 2004-08-06 | 1,080,000 | 1,160,000 | 1,070,000 | 1,140,000 | 187 | 760 |
| 2004-08-05 | 1,080,000 | 1,170,000 | 1,040,000 | 1,130,000 | 425 | 753.33 |
| 2004-08-04 | 997,995 | 1,120,000 | 990,000 | 1,110,000 | 633 | 740 |
| 2004-08-03 | 1,100,000 | 1,100,000 | 994,005 | 1,020,000 | 487 | 680 |
| 2004-08-02 | 1,190,000 | 1,200,000 | 1,080,000 | 1,090,000 | 484 | 726.67 |
| 2004-07-30 | 1,250,000 | 1,260,000 | 1,160,000 | 1,230,000 | 335 | 820 |
| 2004-07-29 | 1,360,000 | 1,380,000 | 1,270,000 | 1,270,000 | 144 | 846.67 |
| 2004-07-28 | 1,380,000 | 1,410,000 | 1,360,000 | 1,380,000 | 118 | 920 |
| 2004-07-27 | 1,410,000 | 1,410,000 | 1,290,000 | 1,360,000 | 303 | 906.67 |
| 2004-07-26 | 1,490,000 | 1,490,000 | 1,430,000 | 1,440,000 | 142 | 960 |
| 2004-07-23 | 1,510,000 | 1,520,000 | 1,490,000 | 1,510,000 | 76 | 1,006.67 |
| 2004-07-22 | 1,520,000 | 1,520,000 | 1,500,000 | 1,510,000 | 114 | 1,006.67 |
| 2004-07-21 | 1,540,000 | 1,560,000 | 1,510,000 | 1,530,000 | 139 | 1,020 |
| 2004-07-20 | 1,520,000 | 1,530,000 | 1,510,000 | 1,520,000 | 89 | 1,013.33 |
| 2004-07-16 | 1,570,000 | 1,570,000 | 1,540,000 | 1,560,000 | 205 | 1,040 |
| 2004-07-15 | 1,600,000 | 1,630,000 | 1,560,000 | 1,570,000 | 193 | 1,046.67 |
| 2004-07-14 | 1,640,000 | 1,640,000 | 1,600,000 | 1,600,000 | 123 | 1,066.67 |
| 2004-07-13 | 1,640,000 | 1,660,000 | 1,630,000 | 1,650,000 | 159 | 1,100 |
| 2004-07-12 | 1,630,000 | 1,640,000 | 1,620,000 | 1,630,000 | 88 | 1,086.67 |
| 2004-07-09 | 1,630,000 | 1,640,000 | 1,610,000 | 1,620,000 | 94 | 1,080 |
| 2004-07-08 | 1,670,000 | 1,670,000 | 1,580,000 | 1,620,000 | 371 | 1,080 |
| 2004-07-07 | 1,660,000 | 1,700,000 | 1,650,000 | 1,660,000 | 455 | 1,106.67 |
| 2004-07-06 | 1,720,000 | 1,800,000 | 1,680,000 | 1,710,000 | 1,619 | 1,140 |
| 2004-07-05 | 1,750,000 | 1,760,000 | 1,690,000 | 1,700,000 | 321 | 1,133.33 |
| 2004-07-02 | 1,680,000 | 1,680,000 | 1,660,000 | 1,680,000 | 172 | 1,120 |
| 2004-07-01 | 1,720,000 | 1,740,000 | 1,690,000 | 1,690,000 | 250 | 1,126.67 |
| 2004-06-30 | 1,700,000 | 1,730,000 | 1,680,000 | 1,710,000 | 197 | 1,140 |
| 2004-06-29 | 1,700,000 | 1,710,000 | 1,680,000 | 1,680,000 | 104 | 1,120 |
| 2004-06-28 | 1,720,000 | 1,720,000 | 1,690,000 | 1,700,000 | 96 | 1,133.33 |
| 2004-06-25 | 1,730,000 | 1,730,000 | 1,690,000 | 1,720,000 | 150 | 1,146.67 |
| 2004-06-24 | 1,670,000 | 1,700,000 | 1,660,000 | 1,680,000 | 112 | 1,120 |
| 2004-06-23 | 1,740,000 | 1,740,000 | 1,670,000 | 1,680,000 | 153 | 1,120 |
| 2004-06-22 | 1,750,000 | 1,750,000 | 1,710,000 | 1,740,000 | 172 | 1,160 |
| 2004-06-21 | 1,720,000 | 1,810,000 | 1,720,000 | 1,770,000 | 725 | 1,180 |
| 2004-06-18 | 1,690,000 | 1,690,000 | 1,650,000 | 1,690,000 | 142 | 1,126.67 |
| 2004-06-17 | 1,710,000 | 1,710,000 | 1,670,000 | 1,690,000 | 171 | 1,126.67 |
| 2004-06-16 | 1,630,000 | 1,760,000 | 1,620,000 | 1,720,000 | 503 | 1,146.67 |
| 2004-06-15 | 1,640,000 | 1,650,000 | 1,620,000 | 1,630,000 | 132 | 1,086.67 |
| 2004-06-14 | 1,620,000 | 1,670,000 | 1,610,000 | 1,640,000 | 234 | 1,093.33 |
| 2004-06-11 | 1,650,000 | 1,660,000 | 1,620,000 | 1,640,000 | 129 | 1,093.33 |
| 2004-06-10 | 1,650,000 | 1,650,000 | 1,620,000 | 1,630,000 | 90 | 1,086.67 |
| 2004-06-09 | 1,610,000 | 1,660,000 | 1,590,000 | 1,660,000 | 202 | 1,106.67 |
| 2004-06-08 | 1,640,000 | 1,640,000 | 1,600,000 | 1,600,000 | 153 | 1,066.67 |
| 2004-06-07 | 1,610,000 | 1,640,000 | 1,610,000 | 1,640,000 | 133 | 1,093.33 |
| 2004-06-04 | 1,620,000 | 1,630,000 | 1,600,000 | 1,610,000 | 98 | 1,073.33 |
| 2004-06-03 | 1,660,000 | 1,670,000 | 1,630,000 | 1,640,000 | 85 | 1,093.33 |
| 2004-06-02 | 1,670,000 | 1,680,000 | 1,650,000 | 1,660,000 | 121 | 1,106.67 |
| 2004-06-01 | 1,660,000 | 1,700,000 | 1,650,000 | 1,680,000 | 178 | 1,120 |
| 2004-05-31 | 1,670,000 | 1,670,000 | 1,640,000 | 1,660,000 | 76 | 1,106.67 |
| 2004-05-28 | 1,680,000 | 1,700,000 | 1,660,000 | 1,670,000 | 110 | 1,113.33 |
| 2004-05-27 | 1,690,000 | 1,700,000 | 1,670,000 | 1,680,000 | 69 | 1,120 |
| 2004-05-26 | 1,710,000 | 1,740,000 | 1,670,000 | 1,700,000 | 146 | 1,133.33 |
| 2004-05-25 | 1,720,000 | 1,750,000 | 1,690,000 | 1,690,000 | 114 | 1,126.67 |
| 2004-05-24 | 1,760,000 | 1,790,000 | 1,720,000 | 1,720,000 | 143 | 1,146.67 |
| 2004-05-21 | 1,700,000 | 1,770,000 | 1,680,000 | 1,770,000 | 221 | 1,180 |
| 2004-05-20 | 1,730,000 | 1,740,000 | 1,650,000 | 1,650,000 | 285 | 1,100 |
| 2004-05-19 | 1,630,000 | 1,730,000 | 1,620,000 | 1,730,000 | 476 | 1,153.33 |
| 2004-05-18 | 1,500,000 | 1,650,000 | 1,480,000 | 1,570,000 | 384 | 1,046.67 |
| 2004-05-17 | 1,730,000 | 1,730,000 | 1,490,000 | 1,530,000 | 477 | 1,020 |
| 2004-05-14 | 1,830,000 | 1,840,000 | 1,740,000 | 1,780,000 | 291 | 1,186.67 |
| 2004-05-13 | 1,870,000 | 1,890,000 | 1,820,000 | 1,830,000 | 295 | 1,220 |
| 2004-05-12 | 1,920,000 | 1,970,000 | 1,870,000 | 1,930,000 | 364 | 1,286.67 |
| 2004-05-11 | 1,800,000 | 1,910,000 | 1,780,000 | 1,840,000 | 457 | 1,226.67 |
| 2004-05-10 | 2,090,000 | 2,120,000 | 1,830,000 | 1,920,000 | 871 | 1,280 |
| 2004-05-07 | 2,050,000 | 2,070,000 | 2,010,000 | 2,070,000 | 528 | 1,380 |
| 2004-05-06 | 2,070,000 | 2,100,000 | 2,050,000 | 2,050,000 | 988 | 1,366.67 |
| 2004-04-30 | 1,970,000 | 2,050,000 | 1,970,000 | 2,040,000 | 469 | 1,360 |
| 2004-04-28 | 1,980,000 | 2,050,000 | 1,940,000 | 2,010,000 | 736 | 1,340 |
| 2004-04-27 | 1,980,000 | 2,030,000 | 1,950,000 | 1,970,000 | 839 | 1,313.33 |
| 2004-04-26 | 1,930,000 | 1,930,000 | 1,880,000 | 1,890,000 | 252 | 1,260 |
| 2004-04-23 | 1,940,000 | 1,950,000 | 1,910,000 | 1,930,000 | 267 | 1,286.67 |
| 2004-04-22 | 1,980,000 | 1,990,000 | 1,940,000 | 1,960,000 | 214 | 1,306.67 |
| 2004-04-21 | 1,990,000 | 2,000,000 | 1,950,000 | 1,990,000 | 262 | 1,326.67 |
| 2004-04-20 | 1,990,000 | 2,060,000 | 1,970,000 | 2,000,000 | 356 | 1,333.33 |
| 2004-04-19 | 2,060,000 | 2,060,000 | 1,960,000 | 1,980,000 | 364 | 1,320 |
| 2004-04-16 | 1,950,000 | 2,100,000 | 1,890,000 | 2,040,000 | 848 | 1,360 |
| 2004-04-15 | 2,020,000 | 2,030,000 | 1,850,000 | 1,950,000 | 430 | 1,300 |
| 2004-04-14 | 2,060,000 | 2,070,000 | 2,010,000 | 2,040,000 | 463 | 1,360 |
| 2004-04-13 | 2,150,000 | 2,170,000 | 2,080,000 | 2,100,000 | 835 | 1,400 |
| 2004-04-12 | 2,050,000 | 2,150,000 | 2,050,000 | 2,110,000 | 701 | 1,406.67 |
| 2004-04-09 | 2,050,000 | 2,090,000 | 2,020,000 | 2,020,000 | 546 | 1,346.67 |
| 2004-04-08 | 2,050,000 | 2,140,000 | 1,970,000 | 2,120,000 | 1,668 | 1,413.33 |
| 2004-04-07 | 1,980,000 | 2,050,000 | 1,950,000 | 2,040,000 | 534 | 1,360 |
| 2004-04-06 | 2,050,000 | 2,050,000 | 1,950,000 | 1,980,000 | 422 | 1,320 |
| 2004-04-05 | 2,010,000 | 2,090,000 | 1,960,000 | 2,010,000 | 1,266 | 1,340 |
| 2004-04-02 | 1,960,000 | 1,980,000 | 1,900,000 | 1,970,000 | 727 | 1,313.33 |
| 2004-04-01 | 1,840,000 | 1,950,000 | 1,810,000 | 1,910,000 | 1,291 | 1,273.33 |
| 2004-03-31 | 1,800,000 | 1,840,000 | 1,770,000 | 1,810,000 | 362 | 1,206.67 |
| 2004-03-30 | 1,840,000 | 1,860,000 | 1,790,000 | 1,790,000 | 193 | 1,193.33 |
| 2004-03-29 | 1,770,000 | 1,840,000 | 1,770,000 | 1,820,000 | 252 | 1,213.33 |
| 2004-03-26 | 1,780,000 | 1,780,000 | 1,750,000 | 1,770,000 | 115 | 1,180 |
| 2004-03-25 | 1,780,000 | 1,790,000 | 1,750,000 | 1,760,000 | 138 | 1,173.33 |
| 2004-03-24 | 1,800,000 | 1,800,000 | 1,760,000 | 1,760,000 | 140 | 1,173.33 |
| 2004-03-23 | 1,770,000 | 1,830,000 | 1,750,000 | 1,800,000 | 217 | 1,200 |
| 2004-03-22 | 1,820,000 | 1,820,000 | 1,760,000 | 1,770,000 | 169 | 1,180 |
| 2004-03-19 | 1,810,000 | 1,830,000 | 1,810,000 | 1,810,000 | 107 | 1,206.67 |
| 2004-03-18 | 1,850,000 | 1,850,000 | 1,810,000 | 1,810,000 | 161 | 1,206.67 |
| 2004-03-17 | 1,870,000 | 1,870,000 | 1,840,000 | 1,860,000 | 164 | 1,240 |
| 2004-03-16 | 1,860,000 | 1,900,000 | 1,840,000 | 1,880,000 | 227 | 1,253.33 |
| 2004-03-15 | 1,910,000 | 1,910,000 | 1,840,000 | 1,870,000 | 274 | 1,246.67 |
| 2004-03-12 | 1,880,000 | 1,910,000 | 1,850,000 | 1,890,000 | 537 | 1,260 |
| 2004-03-11 | 1,800,000 | 1,940,000 | 1,770,000 | 1,940,000 | 1,360 | 1,293.33 |
| 2004-03-10 | 1,760,000 | 1,810,000 | 1,740,000 | 1,790,000 | 598 | 1,193.33 |
| 2004-03-09 | 1,720,000 | 1,740,000 | 1,700,000 | 1,730,000 | 423 | 1,153.33 |
| 2004-03-08 | 1,780,000 | 1,780,000 | 1,740,000 | 1,770,000 | 146 | 1,180 |
| 2004-03-05 | 1,780,000 | 1,780,000 | 1,740,000 | 1,780,000 | 133 | 1,186.67 |
| 2004-03-04 | 1,780,000 | 1,780,000 | 1,750,000 | 1,770,000 | 149 | 1,180 |
| 2004-03-03 | 1,770,000 | 1,770,000 | 1,740,000 | 1,770,000 | 181 | 1,180 |
| 2004-03-02 | 1,820,000 | 1,820,000 | 1,770,000 | 1,780,000 | 157 | 1,186.67 |
| 2004-03-01 | 1,870,000 | 1,880,000 | 1,780,000 | 1,820,000 | 271 | 1,213.33 |
| 2004-02-27 | 1,790,000 | 1,870,000 | 1,750,000 | 1,840,000 | 607 | 1,226.67 |
| 2004-02-26 | 1,770,000 | 1,810,000 | 1,730,000 | 1,780,000 | 170 | 1,186.67 |
| 2004-02-25 | 1,700,000 | 1,820,000 | 1,630,000 | 1,770,000 | 665 | 1,180 |
| 2004-02-24 | 1,760,000 | 1,760,000 | 1,700,000 | 1,700,000 | 346 | 1,133.33 |
| 2004-02-23 | 1,760,000 | 1,790,000 | 1,760,000 | 1,770,000 | 210 | 1,180 |
| 2004-02-20 | 1,810,000 | 1,810,000 | 1,760,000 | 1,790,000 | 315 | 1,193.33 |
| 2004-02-19 | 1,830,000 | 1,850,000 | 1,810,000 | 1,820,000 | 214 | 1,213.33 |
| 2004-02-18 | 1,870,000 | 1,900,000 | 1,850,000 | 1,850,000 | 334 | 1,233.33 |
| 2004-02-17 | 1,870,000 | 1,890,000 | 1,840,000 | 1,860,000 | 169 | 1,240 |
| 2004-02-16 | 1,910,000 | 1,960,000 | 1,860,000 | 1,860,000 | 368 | 1,240 |
| 2004-02-13 | 1,860,000 | 1,890,000 | 1,830,000 | 1,890,000 | 274 | 1,260 |
| 2004-02-12 | 1,920,000 | 1,930,000 | 1,870,000 | 1,890,000 | 205 | 1,260 |
| 2004-02-10 | 1,900,000 | 1,920,000 | 1,860,000 | 1,890,000 | 156 | 1,260 |
| 2004-02-09 | 2,000,000 | 2,000,000 | 1,850,000 | 1,900,000 | 312 | 1,266.67 |
| 2004-02-06 | 1,870,000 | 2,020,000 | 1,840,000 | 1,970,000 | 814 | 1,313.33 |
| 2004-02-05 | 1,820,000 | 1,870,000 | 1,800,000 | 1,870,000 | 359 | 1,246.67 |
| 2004-02-04 | 1,890,000 | 1,890,000 | 1,810,000 | 1,820,000 | 335 | 1,213.33 |
| 2004-02-03 | 1,890,000 | 1,940,000 | 1,870,000 | 1,870,000 | 398 | 1,246.67 |
| 2004-02-02 | 1,930,000 | 1,950,000 | 1,880,000 | 1,890,000 | 322 | 1,260 |
| 2004-01-30 | 1,900,000 | 1,970,000 | 1,870,000 | 1,940,000 | 563 | 1,293.33 |
| 2004-01-29 | 1,950,000 | 2,000,000 | 1,910,000 | 1,930,000 | 503 | 1,286.67 |
| 2004-01-28 | 2,030,000 | 2,030,000 | 1,980,000 | 2,010,000 | 419 | 1,340 |
| 2004-01-27 | 2,080,000 | 2,090,000 | 2,030,000 | 2,050,000 | 278 | 1,366.67 |
| 2004-01-26 | 2,090,000 | 2,100,000 | 2,070,000 | 2,070,000 | 242 | 1,380 |
| 2004-01-23 | 2,120,000 | 2,130,000 | 2,100,000 | 2,100,000 | 327 | 1,400 |
| 2004-01-22 | 2,150,000 | 2,160,000 | 2,110,000 | 2,120,000 | 345 | 1,413.33 |
| 2004-01-21 | 2,080,000 | 2,180,000 | 2,080,000 | 2,120,000 | 1,021 | 1,413.33 |
| 2004-01-20 | 2,080,000 | 2,130,000 | 2,080,000 | 2,080,000 | 424 | 1,386.67 |
| 2004-01-19 | 2,120,000 | 2,120,000 | 2,080,000 | 2,080,000 | 236 | 1,386.67 |
| 2004-01-16 | 2,100,000 | 2,140,000 | 2,090,000 | 2,120,000 | 283 | 1,413.33 |
| 2004-01-15 | 2,150,000 | 2,160,000 | 2,110,000 | 2,110,000 | 287 | 1,406.67 |
| 2004-01-14 | 2,110,000 | 2,180,000 | 2,090,000 | 2,150,000 | 468 | 1,433.33 |
| 2004-01-13 | 2,140,000 | 2,150,000 | 2,100,000 | 2,100,000 | 241 | 1,400 |
| 2004-01-09 | 2,160,000 | 2,180,000 | 2,130,000 | 2,140,000 | 400 | 1,426.67 |
| 2004-01-08 | 2,190,000 | 2,190,000 | 2,140,000 | 2,150,000 | 503 | 1,433.33 |
| 2004-01-07 | 2,070,000 | 2,220,000 | 2,030,000 | 2,150,000 | 1,173 | 1,433.33 |
| 2004-01-06 | 2,120,000 | 2,140,000 | 2,050,000 | 2,080,000 | 489 | 1,386.67 |
| 2004-01-05 | 2,180,000 | 2,190,000 | 2,110,000 | 2,120,000 | 212 | 1,413.33 |
分割・併合履歴 ： [2013-09-26]1株→500株 [2004-09-27]1株→3株
