4676 (株)フジ・メディア・ホールディングス 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 | 221,000 | 222,000 | 220,000 | 222,000 | 4,738 | 2,220 |
| 2004-12-29 | 219,000 | 221,000 | 218,000 | 221,000 | 9,166 | 2,210 |
| 2004-12-28 | 216,000 | 218,000 | 216,000 | 218,000 | 2,573 | 2,180 |
| 2004-12-27 | 217,000 | 218,000 | 215,000 | 217,000 | 3,351 | 2,170 |
| 2004-12-24 | 218,000 | 220,000 | 216,000 | 218,000 | 11,543 | 2,180 |
| 2004-12-22 | 216,000 | 218,000 | 214,000 | 218,000 | 8,529 | 2,180 |
| 2004-12-21 | 212,000 | 215,000 | 212,000 | 215,000 | 8,860 | 2,150 |
| 2004-12-20 | 212,000 | 213,000 | 211,000 | 213,000 | 8,073 | 2,130 |
| 2004-12-17 | 211,000 | 214,000 | 211,000 | 213,000 | 6,130 | 2,130 |
| 2004-12-16 | 210,000 | 213,000 | 205,000 | 213,000 | 18,684 | 2,130 |
| 2004-12-15 | 212,000 | 213,000 | 210,000 | 212,000 | 3,996 | 2,120 |
| 2004-12-14 | 212,000 | 213,000 | 209,000 | 212,000 | 8,677 | 2,120 |
| 2004-12-13 | 215,000 | 216,000 | 210,000 | 212,000 | 14,476 | 2,120 |
| 2004-12-10 | 215,000 | 216,000 | 213,000 | 215,000 | 17,167 | 2,150 |
| 2004-12-09 | 219,000 | 219,000 | 214,000 | 217,000 | 8,849 | 2,170 |
| 2004-12-08 | 214,000 | 219,000 | 214,000 | 219,000 | 7,317 | 2,190 |
| 2004-12-07 | 217,000 | 218,000 | 214,000 | 215,000 | 9,676 | 2,150 |
| 2004-12-06 | 220,000 | 220,000 | 215,000 | 219,000 | 6,803 | 2,190 |
| 2004-12-03 | 218,000 | 221,000 | 218,000 | 221,000 | 6,665 | 2,210 |
| 2004-12-02 | 221,000 | 224,000 | 220,000 | 222,000 | 7,929 | 2,220 |
| 2004-12-01 | 217,000 | 222,000 | 216,000 | 222,000 | 14,782 | 2,220 |
| 2004-11-30 | 216,000 | 218,000 | 214,000 | 218,000 | 11,298 | 2,180 |
| 2004-11-29 | 215,000 | 217,000 | 214,000 | 216,000 | 10,223 | 2,160 |
| 2004-11-26 | 217,000 | 217,000 | 214,000 | 215,000 | 5,615 | 2,150 |
| 2004-11-25 | 216,000 | 217,000 | 215,000 | 217,000 | 5,188 | 2,170 |
| 2004-11-24 | 218,000 | 220,000 | 216,000 | 218,000 | 11,152 | 2,180 |
| 2004-11-22 | 222,000 | 224,000 | 218,000 | 219,000 | 5,388 | 2,190 |
| 2004-11-19 | 219,000 | 225,000 | 219,000 | 225,000 | 11,105 | 2,250 |
| 2004-11-18 | 221,000 | 222,000 | 216,000 | 217,000 | 6,241 | 2,170 |
| 2004-11-17 | 221,000 | 223,000 | 220,000 | 220,000 | 9,693 | 2,200 |
| 2004-11-16 | 223,000 | 225,000 | 221,000 | 221,000 | 5,078 | 2,210 |
| 2004-11-15 | 221,000 | 224,000 | 220,000 | 224,000 | 7,856 | 2,240 |
| 2004-11-12 | 222,000 | 223,000 | 220,000 | 222,000 | 7,183 | 2,220 |
| 2004-11-11 | 222,000 | 224,000 | 219,000 | 220,000 | 7,998 | 2,200 |
| 2004-11-10 | 224,000 | 225,000 | 221,000 | 222,000 | 6,356 | 2,220 |
| 2004-11-09 | 224,000 | 226,000 | 223,000 | 224,000 | 4,834 | 2,240 |
| 2004-11-08 | 229,000 | 229,000 | 221,000 | 223,000 | 10,607 | 2,230 |
| 2004-11-05 | 226,000 | 230,000 | 226,000 | 228,000 | 9,754 | 2,280 |
| 2004-11-04 | 235,000 | 235,000 | 227,000 | 228,000 | 13,533 | 2,280 |
| 2004-11-02 | 235,000 | 237,000 | 234,000 | 237,000 | 2,922 | 2,370 |
| 2004-11-01 | 236,000 | 239,000 | 234,000 | 237,000 | 3,571 | 2,370 |
| 2004-10-29 | 233,000 | 239,000 | 232,000 | 239,000 | 6,336 | 2,390 |
| 2004-10-28 | 231,000 | 236,000 | 231,000 | 234,000 | 5,715 | 2,340 |
| 2004-10-27 | 230,000 | 233,000 | 228,000 | 230,000 | 6,682 | 2,300 |
| 2004-10-26 | 229,000 | 230,000 | 227,000 | 229,000 | 4,063 | 2,290 |
| 2004-10-25 | 228,000 | 229,000 | 226,000 | 226,000 | 5,205 | 2,260 |
| 2004-10-22 | 227,000 | 233,000 | 226,000 | 232,000 | 3,913 | 2,320 |
| 2004-10-21 | 231,000 | 232,000 | 225,000 | 228,000 | 6,707 | 2,280 |
| 2004-10-20 | 236,000 | 237,000 | 232,000 | 233,000 | 3,937 | 2,330 |
| 2004-10-19 | 239,000 | 241,000 | 237,000 | 238,000 | 5,422 | 2,380 |
| 2004-10-18 | 238,000 | 239,000 | 237,000 | 239,000 | 4,280 | 2,390 |
| 2004-10-15 | 230,000 | 239,000 | 230,000 | 239,000 | 8,525 | 2,390 |
| 2004-10-14 | 232,000 | 235,000 | 231,000 | 231,000 | 3,521 | 2,310 |
| 2004-10-13 | 234,000 | 238,000 | 233,000 | 234,000 | 3,488 | 2,340 |
| 2004-10-12 | 236,000 | 239,000 | 235,000 | 236,000 | 5,207 | 2,360 |
| 2004-10-08 | 242,000 | 243,000 | 238,000 | 239,000 | 6,313 | 2,390 |
| 2004-10-07 | 245,000 | 245,000 | 240,000 | 240,000 | 6,253 | 2,400 |
| 2004-10-06 | 235,000 | 244,000 | 235,000 | 244,000 | 10,047 | 2,440 |
| 2004-10-05 | 235,000 | 239,000 | 233,000 | 238,000 | 10,773 | 2,380 |
| 2004-10-04 | 233,000 | 236,000 | 232,000 | 234,000 | 9,433 | 2,340 |
| 2004-10-01 | 227,000 | 233,000 | 225,000 | 231,000 | 9,715 | 2,310 |
| 2004-09-30 | 220,000 | 227,000 | 219,000 | 224,000 | 13,584 | 2,240 |
| 2004-09-29 | 217,000 | 219,000 | 212,000 | 217,000 | 8,369 | 2,170 |
| 2004-09-28 | 214,000 | 217,000 | 214,000 | 216,000 | 6,505 | 2,160 |
| 2004-09-27 | 217,000 | 218,000 | 214,000 | 216,000 | 4,167 | 2,160 |
| 2004-09-24 | 220,000 | 221,000 | 213,000 | 217,000 | 10,724 | 2,170 |
| 2004-09-22 | 224,000 | 225,000 | 219,000 | 220,000 | 13,738 | 2,200 |
| 2004-09-21 | 231,000 | 233,000 | 226,000 | 226,000 | 6,425 | 2,260 |
| 2004-09-17 | 231,000 | 234,000 | 231,000 | 232,000 | 3,185 | 2,320 |
| 2004-09-16 | 234,000 | 235,000 | 233,000 | 233,000 | 3,150 | 2,330 |
| 2004-09-15 | 234,000 | 236,000 | 234,000 | 235,000 | 6,128 | 2,350 |
| 2004-09-14 | 239,000 | 240,000 | 232,000 | 234,000 | 8,253 | 2,340 |
| 2004-09-13 | 239,000 | 241,000 | 238,000 | 238,000 | 4,896 | 2,380 |
| 2004-09-10 | 239,000 | 242,000 | 238,000 | 242,000 | 11,430 | 2,420 |
| 2004-09-09 | 243,000 | 244,000 | 241,000 | 241,000 | 5,650 | 2,410 |
| 2004-09-08 | 242,000 | 243,000 | 240,000 | 241,000 | 3,636 | 2,410 |
| 2004-09-07 | 243,000 | 243,000 | 240,000 | 241,000 | 4,290 | 2,410 |
| 2004-09-06 | 244,000 | 245,000 | 241,000 | 244,000 | 3,667 | 2,440 |
| 2004-09-03 | 245,000 | 247,000 | 244,000 | 245,000 | 5,589 | 2,450 |
| 2004-09-02 | 245,000 | 246,000 | 244,000 | 246,000 | 4,736 | 2,460 |
| 2004-09-01 | 242,000 | 246,000 | 241,000 | 244,000 | 6,591 | 2,440 |
| 2004-08-31 | 242,000 | 244,000 | 240,000 | 240,000 | 5,378 | 2,400 |
| 2004-08-30 | 245,000 | 247,000 | 243,000 | 246,000 | 4,900 | 2,460 |
| 2004-08-27 | 245,000 | 248,000 | 244,000 | 247,000 | 5,418 | 2,470 |
| 2004-08-26 | 248,000 | 248,000 | 244,000 | 245,000 | 4,511 | 2,450 |
| 2004-08-25 | 245,000 | 247,000 | 242,000 | 245,000 | 7,698 | 2,450 |
| 2004-08-24 | 243,000 | 245,000 | 240,000 | 243,000 | 6,864 | 2,430 |
| 2004-08-23 | 241,000 | 244,000 | 238,000 | 241,000 | 8,620 | 2,410 |
| 2004-08-20 | 231,000 | 239,000 | 230,000 | 237,000 | 7,889 | 2,370 |
| 2004-08-19 | 229,000 | 232,000 | 227,000 | 232,000 | 5,221 | 2,320 |
| 2004-08-18 | 231,000 | 231,000 | 225,000 | 229,000 | 4,659 | 2,290 |
| 2004-08-17 | 228,000 | 234,000 | 225,000 | 231,000 | 7,104 | 2,310 |
| 2004-08-16 | 228,000 | 228,000 | 222,000 | 224,000 | 9,421 | 2,240 |
| 2004-08-13 | 233,000 | 235,000 | 231,000 | 231,000 | 4,828 | 2,310 |
| 2004-08-12 | 235,000 | 238,000 | 235,000 | 236,000 | 5,010 | 2,360 |
| 2004-08-11 | 236,000 | 237,000 | 233,000 | 235,000 | 7,316 | 2,350 |
| 2004-08-10 | 235,000 | 235,000 | 230,000 | 232,000 | 11,098 | 2,320 |
| 2004-08-09 | 238,000 | 239,000 | 233,000 | 234,000 | 8,011 | 2,340 |
| 2004-08-06 | 238,000 | 241,000 | 237,000 | 240,000 | 7,054 | 2,400 |
| 2004-08-05 | 246,000 | 248,000 | 243,000 | 243,000 | 15,199 | 2,430 |
| 2004-08-04 | 242,000 | 248,000 | 236,000 | 248,000 | 11,470 | 2,480 |
| 2004-08-03 | 241,000 | 243,000 | 238,000 | 242,000 | 6,472 | 2,420 |
| 2004-08-02 | 241,000 | 242,000 | 238,000 | 241,000 | 6,076 | 2,410 |
| 2004-07-30 | 241,000 | 244,000 | 239,000 | 243,000 | 9,461 | 2,430 |
| 2004-07-29 | 240,000 | 240,000 | 235,000 | 237,000 | 9,182 | 2,370 |
| 2004-07-28 | 242,000 | 243,000 | 239,000 | 242,000 | 8,879 | 2,420 |
| 2004-07-27 | 246,000 | 248,000 | 238,000 | 241,000 | 9,149 | 2,410 |
| 2004-07-26 | 247,000 | 250,000 | 245,000 | 248,000 | 7,761 | 2,480 |
| 2004-07-23 | 252,000 | 253,000 | 248,000 | 250,000 | 11,974 | 2,500 |
| 2004-07-22 | 247,000 | 252,000 | 246,000 | 250,000 | 6,267 | 2,500 |
| 2004-07-21 | 248,000 | 252,000 | 245,000 | 250,000 | 6,598 | 2,500 |
| 2004-07-20 | 245,000 | 248,000 | 245,000 | 247,000 | 5,424 | 2,470 |
| 2004-07-16 | 248,000 | 248,000 | 244,000 | 247,000 | 2,480 | 2,470 |
| 2004-07-15 | 248,000 | 249,000 | 243,000 | 245,000 | 4,117 | 2,450 |
| 2004-07-14 | 252,000 | 253,000 | 248,000 | 249,000 | 8,186 | 2,490 |
| 2004-07-13 | 251,000 | 252,000 | 250,000 | 251,000 | 5,388 | 2,510 |
| 2004-07-12 | 252,000 | 253,000 | 250,000 | 251,000 | 8,085 | 2,510 |
| 2004-07-09 | 248,000 | 251,000 | 247,000 | 249,000 | 7,892 | 2,490 |
| 2004-07-08 | 247,000 | 249,000 | 245,000 | 247,000 | 7,533 | 2,470 |
| 2004-07-07 | 239,000 | 249,000 | 237,000 | 246,000 | 12,108 | 2,460 |
| 2004-07-06 | 246,000 | 247,000 | 239,000 | 240,000 | 11,239 | 2,400 |
| 2004-07-05 | 248,000 | 249,000 | 245,000 | 247,000 | 6,113 | 2,470 |
| 2004-07-02 | 250,000 | 251,000 | 249,000 | 250,000 | 5,626 | 2,500 |
| 2004-07-01 | 252,000 | 254,000 | 251,000 | 252,000 | 10,492 | 2,520 |
| 2004-06-30 | 252,000 | 253,000 | 250,000 | 250,000 | 7,941 | 2,500 |
| 2004-06-29 | 251,000 | 255,000 | 251,000 | 253,000 | 10,743 | 2,530 |
| 2004-06-28 | 254,000 | 255,000 | 252,000 | 253,000 | 6,395 | 2,530 |
| 2004-06-25 | 254,000 | 257,000 | 252,000 | 256,000 | 11,334 | 2,560 |
| 2004-06-24 | 259,000 | 259,000 | 251,000 | 253,000 | 9,266 | 2,530 |
| 2004-06-23 | 262,000 | 264,000 | 255,000 | 258,000 | 10,101 | 2,580 |
| 2004-06-22 | 260,000 | 263,000 | 258,000 | 262,000 | 9,377 | 2,620 |
| 2004-06-21 | 259,000 | 261,000 | 257,000 | 258,000 | 9,186 | 2,580 |
| 2004-06-18 | 260,000 | 260,000 | 254,000 | 258,000 | 7,730 | 2,580 |
| 2004-06-17 | 260,000 | 261,000 | 257,000 | 261,000 | 5,555 | 2,610 |
| 2004-06-16 | 263,000 | 264,000 | 260,000 | 262,000 | 5,715 | 2,620 |
| 2004-06-15 | 265,000 | 265,000 | 258,000 | 259,000 | 7,707 | 2,590 |
| 2004-06-14 | 265,000 | 268,000 | 263,000 | 263,000 | 7,348 | 2,630 |
| 2004-06-11 | 268,000 | 268,000 | 262,000 | 264,000 | 10,619 | 2,640 |
| 2004-06-10 | 264,000 | 266,000 | 262,000 | 264,000 | 8,813 | 2,640 |
| 2004-06-09 | 263,000 | 270,000 | 261,000 | 265,000 | 20,366 | 2,650 |
| 2004-06-08 | 262,000 | 264,000 | 259,000 | 261,000 | 17,173 | 2,610 |
| 2004-06-07 | 254,000 | 258,000 | 253,000 | 257,000 | 9,411 | 2,570 |
| 2004-06-04 | 248,000 | 255,000 | 248,000 | 253,000 | 10,631 | 2,530 |
| 2004-06-03 | 254,000 | 258,000 | 250,000 | 252,000 | 12,328 | 2,520 |
| 2004-06-02 | 256,000 | 257,000 | 252,000 | 255,000 | 12,218 | 2,550 |
| 2004-06-01 | 254,000 | 260,000 | 253,000 | 258,000 | 22,832 | 2,580 |
| 2004-05-31 | 250,000 | 255,000 | 249,000 | 253,000 | 11,100 | 2,530 |
| 2004-05-28 | 251,000 | 255,000 | 249,000 | 252,000 | 14,356 | 2,520 |
| 2004-05-27 | 251,000 | 253,000 | 247,000 | 249,000 | 10,297 | 2,490 |
| 2004-05-26 | 250,000 | 254,000 | 246,000 | 252,000 | 14,695 | 2,520 |
| 2004-05-25 | 250,000 | 251,000 | 242,000 | 246,000 | 12,348 | 2,460 |
| 2004-05-24 | 248,000 | 253,000 | 242,000 | 253,000 | 17,704 | 2,530 |
| 2004-05-21 | 250,000 | 254,000 | 244,000 | 248,000 | 8,420 | 2,480 |
| 2004-05-20 | 255,000 | 258,000 | 248,000 | 252,000 | 7,896 | 2,520 |
| 2004-05-19 | 250,000 | 257,000 | 245,000 | 253,000 | 11,453 | 2,530 |
| 2004-05-18 | 235,000 | 245,000 | 235,000 | 244,000 | 8,083 | 2,440 |
| 2004-05-17 | 250,000 | 250,000 | 233,000 | 237,000 | 13,059 | 2,370 |
| 2004-05-14 | 262,000 | 266,000 | 251,000 | 253,000 | 12,100 | 2,530 |
| 2004-05-13 | 266,000 | 272,000 | 261,000 | 261,000 | 11,388 | 2,610 |
| 2004-05-12 | 260,000 | 264,000 | 255,000 | 262,000 | 6,564 | 2,620 |
| 2004-05-11 | 246,000 | 260,000 | 245,000 | 254,000 | 7,624 | 2,540 |
| 2004-05-10 | 267,000 | 267,000 | 248,000 | 253,000 | 9,025 | 2,530 |
| 2004-05-07 | 284,000 | 284,000 | 273,000 | 275,000 | 8,482 | 2,750 |
| 2004-05-06 | 286,000 | 287,000 | 284,000 | 285,000 | 5,416 | 2,850 |
| 2004-04-30 | 287,000 | 288,000 | 284,000 | 286,000 | 6,251 | 2,860 |
| 2004-04-28 | 292,000 | 293,000 | 290,000 | 291,000 | 5,270 | 2,910 |
| 2004-04-27 | 293,000 | 293,000 | 289,000 | 290,000 | 5,873 | 2,900 |
| 2004-04-26 | 291,000 | 295,000 | 291,000 | 294,000 | 6,325 | 2,940 |
| 2004-04-23 | 292,000 | 293,000 | 289,000 | 291,000 | 6,476 | 2,910 |
| 2004-04-22 | 293,000 | 295,000 | 286,000 | 288,000 | 9,614 | 2,880 |
| 2004-04-21 | 293,000 | 296,000 | 292,000 | 296,000 | 4,601 | 2,960 |
| 2004-04-20 | 291,000 | 296,000 | 287,000 | 295,000 | 9,382 | 2,950 |
| 2004-04-19 | 297,000 | 297,000 | 289,000 | 292,000 | 4,928 | 2,920 |
| 2004-04-16 | 298,000 | 302,000 | 295,000 | 296,000 | 9,191 | 2,960 |
| 2004-04-15 | 308,000 | 310,000 | 298,000 | 302,000 | 13,424 | 3,020 |
| 2004-04-14 | 294,000 | 308,000 | 293,000 | 306,000 | 28,557 | 3,060 |
| 2004-04-13 | 295,000 | 297,000 | 292,000 | 294,000 | 14,067 | 2,940 |
| 2004-04-12 | 285,000 | 290,000 | 283,000 | 287,000 | 9,825 | 2,870 |
| 2004-04-09 | 283,000 | 284,000 | 276,000 | 278,000 | 8,315 | 2,780 |
| 2004-04-08 | 288,000 | 289,000 | 283,000 | 287,000 | 9,442 | 2,870 |
| 2004-04-07 | 289,000 | 292,000 | 289,000 | 290,000 | 8,137 | 2,900 |
| 2004-04-06 | 295,000 | 295,000 | 289,000 | 289,000 | 8,225 | 2,890 |
| 2004-04-05 | 294,000 | 298,000 | 292,000 | 294,000 | 13,517 | 2,940 |
| 2004-04-02 | 290,000 | 292,000 | 288,000 | 291,000 | 8,399 | 2,910 |
| 2004-04-01 | 295,000 | 296,000 | 287,000 | 290,000 | 15,842 | 2,900 |
| 2004-03-31 | 293,000 | 295,000 | 290,000 | 293,000 | 7,945 | 2,930 |
| 2004-03-30 | 299,000 | 299,000 | 290,000 | 291,000 | 15,930 | 2,910 |
| 2004-03-29 | 288,000 | 299,000 | 286,000 | 299,000 | 43,579 | 2,990 |
| 2004-03-26 | 265,000 | 282,000 | 265,000 | 280,000 | 56,326 | 2,800 |
| 2004-03-25 | 513,000 | 514,000 | 504,000 | 509,000 | 12,398 | 2,545 |
| 2004-03-24 | 517,000 | 518,000 | 512,000 | 514,000 | 6,936 | 2,570 |
| 2004-03-23 | 515,000 | 519,000 | 509,000 | 519,000 | 7,072 | 2,595 |
| 2004-03-22 | 523,000 | 525,000 | 520,000 | 520,000 | 8,950 | 2,600 |
| 2004-03-19 | 515,000 | 526,000 | 514,000 | 522,000 | 24,125 | 2,610 |
| 2004-03-18 | 508,000 | 514,000 | 508,000 | 512,000 | 10,966 | 2,560 |
| 2004-03-17 | 508,000 | 509,000 | 504,000 | 505,000 | 6,959 | 2,525 |
| 2004-03-16 | 508,000 | 512,000 | 503,000 | 507,000 | 6,804 | 2,535 |
| 2004-03-15 | 515,000 | 516,000 | 504,000 | 510,000 | 8,067 | 2,550 |
| 2004-03-12 | 511,000 | 514,000 | 505,000 | 507,000 | 7,611 | 2,535 |
| 2004-03-11 | 512,000 | 517,000 | 510,000 | 516,000 | 6,896 | 2,580 |
| 2004-03-10 | 515,000 | 522,000 | 511,000 | 519,000 | 15,027 | 2,595 |
| 2004-03-09 | 497,000 | 517,000 | 496,000 | 517,000 | 26,100 | 2,585 |
| 2004-03-08 | 492,000 | 500,000 | 491,000 | 497,000 | 15,199 | 2,485 |
| 2004-03-05 | 492,000 | 492,000 | 488,000 | 490,000 | 6,835 | 2,450 |
| 2004-03-04 | 490,000 | 492,000 | 487,000 | 492,000 | 6,141 | 2,460 |
| 2004-03-03 | 489,000 | 492,000 | 487,000 | 490,000 | 7,695 | 2,450 |
| 2004-03-02 | 495,000 | 496,000 | 486,000 | 488,000 | 8,094 | 2,440 |
| 2004-03-01 | 481,000 | 493,000 | 480,000 | 491,000 | 27,713 | 2,455 |
| 2004-02-27 | 465,000 | 483,000 | 464,000 | 479,000 | 9,335 | 2,395 |
| 2004-02-26 | 463,000 | 466,000 | 461,000 | 464,000 | 3,918 | 2,320 |
| 2004-02-25 | 470,000 | 471,000 | 461,000 | 463,000 | 4,813 | 2,315 |
| 2004-02-24 | 472,000 | 474,000 | 468,000 | 469,000 | 4,098 | 2,345 |
| 2004-02-23 | 473,000 | 475,000 | 471,000 | 471,000 | 3,041 | 2,355 |
| 2004-02-20 | 473,000 | 475,000 | 470,000 | 475,000 | 3,795 | 2,375 |
| 2004-02-19 | 475,000 | 479,000 | 470,000 | 471,000 | 6,154 | 2,355 |
| 2004-02-18 | 483,000 | 486,000 | 476,000 | 477,000 | 4,916 | 2,385 |
| 2004-02-17 | 484,000 | 486,000 | 481,000 | 482,000 | 4,755 | 2,410 |
| 2004-02-16 | 485,000 | 488,000 | 482,000 | 487,000 | 5,223 | 2,435 |
| 2004-02-13 | 483,000 | 486,000 | 479,000 | 486,000 | 4,098 | 2,430 |
| 2004-02-12 | 477,000 | 481,000 | 475,000 | 478,000 | 4,022 | 2,390 |
| 2004-02-10 | 480,000 | 481,000 | 468,000 | 472,000 | 5,704 | 2,360 |
| 2004-02-09 | 489,000 | 489,000 | 481,000 | 481,000 | 3,250 | 2,405 |
| 2004-02-06 | 486,000 | 488,000 | 485,000 | 488,000 | 4,154 | 2,440 |
| 2004-02-05 | 482,000 | 487,000 | 481,000 | 484,000 | 3,606 | 2,420 |
| 2004-02-04 | 489,000 | 492,000 | 485,000 | 486,000 | 14,480 | 2,430 |
| 2004-02-03 | 493,000 | 503,000 | 489,000 | 503,000 | 17,769 | 2,515 |
| 2004-02-02 | 488,000 | 491,000 | 486,000 | 489,000 | 4,117 | 2,445 |
| 2004-01-30 | 487,000 | 491,000 | 485,000 | 485,000 | 4,571 | 2,425 |
| 2004-01-29 | 495,000 | 496,000 | 485,000 | 490,000 | 12,252 | 2,450 |
| 2004-01-28 | 503,000 | 505,000 | 496,000 | 496,000 | 12,569 | 2,480 |
| 2004-01-27 | 500,000 | 509,000 | 496,000 | 500,000 | 23,742 | 2,500 |
| 2004-01-26 | 487,000 | 495,000 | 485,000 | 494,000 | 15,030 | 2,470 |
| 2004-01-23 | 486,000 | 491,000 | 483,000 | 484,000 | 8,788 | 2,420 |
| 2004-01-22 | 483,000 | 487,000 | 482,000 | 486,000 | 7,235 | 2,430 |
| 2004-01-21 | 483,000 | 487,000 | 481,000 | 483,000 | 5,619 | 2,415 |
| 2004-01-20 | 488,000 | 490,000 | 483,000 | 484,000 | 7,887 | 2,420 |
| 2004-01-19 | 495,000 | 498,000 | 480,000 | 493,000 | 11,516 | 2,465 |
| 2004-01-16 | 490,000 | 492,000 | 484,000 | 492,000 | 5,985 | 2,460 |
| 2004-01-15 | 500,000 | 501,000 | 490,000 | 490,000 | 8,888 | 2,450 |
| 2004-01-14 | 482,000 | 495,000 | 480,000 | 495,000 | 21,505 | 2,475 |
| 2004-01-13 | 475,000 | 483,000 | 457,000 | 478,000 | 59,967 | 2,390 |
| 2004-01-09 | 565,000 | 569,000 | 531,000 | 535,000 | 11,255 | 2,675 |
| 2004-01-08 | 573,000 | 573,000 | 563,000 | 563,000 | 3,320 | 2,815 |
| 2004-01-07 | 583,000 | 586,000 | 562,000 | 564,000 | 3,230 | 2,820 |
| 2004-01-06 | 589,000 | 597,000 | 589,000 | 593,000 | 2,370 | 2,965 |
| 2004-01-05 | 589,000 | 593,000 | 585,000 | 586,000 | 854 | 2,930 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
