4680 (株)ラウンドワン 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 | 212,000 | 212,000 | 210,000 | 210,000 | 437 | 700 |
| 2004-12-29 | 209,000 | 212,000 | 207,000 | 212,000 | 1,127 | 706.67 |
| 2004-12-28 | 206,000 | 209,000 | 204,000 | 208,000 | 984 | 693.33 |
| 2004-12-27 | 207,000 | 209,000 | 203,000 | 206,000 | 736 | 686.67 |
| 2004-12-24 | 204,000 | 210,000 | 204,000 | 207,000 | 1,520 | 690 |
| 2004-12-22 | 203,000 | 204,000 | 201,000 | 203,000 | 1,510 | 676.67 |
| 2004-12-21 | 205,000 | 207,000 | 200,000 | 201,000 | 2,150 | 670 |
| 2004-12-20 | 206,000 | 208,000 | 203,000 | 206,000 | 1,212 | 686.67 |
| 2004-12-17 | 204,000 | 209,000 | 203,000 | 209,000 | 1,537 | 696.67 |
| 2004-12-16 | 202,000 | 204,000 | 201,000 | 203,000 | 721 | 676.67 |
| 2004-12-15 | 204,000 | 205,000 | 200,000 | 202,000 | 1,665 | 673.33 |
| 2004-12-14 | 203,000 | 205,000 | 201,000 | 205,000 | 2,832 | 683.33 |
| 2004-12-13 | 206,000 | 208,000 | 200,000 | 201,000 | 2,511 | 670 |
| 2004-12-10 | 219,000 | 219,000 | 207,000 | 209,000 | 4,145 | 696.67 |
| 2004-12-09 | 222,000 | 222,000 | 218,000 | 218,000 | 580 | 726.67 |
| 2004-12-08 | 223,000 | 223,000 | 221,000 | 221,000 | 1,823 | 736.67 |
| 2004-12-07 | 225,000 | 226,000 | 224,000 | 226,000 | 991 | 753.33 |
| 2004-12-06 | 223,000 | 225,000 | 222,000 | 223,000 | 1,252 | 743.33 |
| 2004-12-03 | 229,000 | 229,000 | 222,000 | 223,000 | 1,473 | 743.33 |
| 2004-12-02 | 224,000 | 227,000 | 222,000 | 227,000 | 1,395 | 756.67 |
| 2004-12-01 | 227,000 | 227,000 | 221,000 | 221,000 | 1,314 | 736.67 |
| 2004-11-30 | 229,000 | 229,000 | 225,000 | 228,000 | 1,383 | 760 |
| 2004-11-29 | 220,000 | 230,000 | 220,000 | 229,000 | 1,499 | 763.33 |
| 2004-11-26 | 221,000 | 222,000 | 219,000 | 220,000 | 575 | 733.33 |
| 2004-11-25 | 220,000 | 224,000 | 217,000 | 220,000 | 1,386 | 733.33 |
| 2004-11-24 | 218,000 | 222,000 | 217,000 | 218,000 | 699 | 726.67 |
| 2004-11-22 | 221,000 | 222,000 | 216,000 | 217,000 | 1,777 | 723.33 |
| 2004-11-19 | 223,000 | 227,000 | 219,000 | 224,000 | 1,629 | 746.67 |
| 2004-11-18 | 227,000 | 227,000 | 222,000 | 223,000 | 935 | 743.33 |
| 2004-11-17 | 218,000 | 227,000 | 218,000 | 225,000 | 1,958 | 750 |
| 2004-11-16 | 223,000 | 225,000 | 220,000 | 220,000 | 1,659 | 733.33 |
| 2004-11-15 | 220,000 | 223,000 | 218,000 | 222,000 | 1,425 | 740 |
| 2004-11-12 | 211,000 | 220,000 | 209,000 | 218,000 | 2,745 | 726.67 |
| 2004-11-11 | 214,000 | 215,000 | 202,000 | 208,000 | 3,063 | 693.33 |
| 2004-11-10 | 208,000 | 224,000 | 207,000 | 218,000 | 4,740 | 726.67 |
| 2004-11-09 | 203,000 | 207,000 | 202,000 | 205,000 | 1,420 | 683.33 |
| 2004-11-08 | 205,000 | 207,000 | 203,000 | 205,000 | 1,101 | 683.33 |
| 2004-11-05 | 202,000 | 205,000 | 200,000 | 205,000 | 2,086 | 683.33 |
| 2004-11-04 | 202,000 | 206,000 | 200,000 | 200,000 | 3,631 | 666.67 |
| 2004-11-02 | 203,000 | 203,000 | 200,000 | 203,000 | 1,837 | 676.67 |
| 2004-11-01 | 207,000 | 208,000 | 202,000 | 204,000 | 1,262 | 680 |
| 2004-10-29 | 202,000 | 207,000 | 201,000 | 207,000 | 1,600 | 690 |
| 2004-10-28 | 202,000 | 204,000 | 198,000 | 200,000 | 3,138 | 666.67 |
| 2004-10-27 | 206,000 | 206,000 | 202,000 | 202,000 | 1,002 | 673.33 |
| 2004-10-26 | 202,000 | 207,000 | 202,000 | 205,000 | 1,615 | 683.33 |
| 2004-10-25 | 206,000 | 211,000 | 203,000 | 204,000 | 1,213 | 680 |
| 2004-10-22 | 210,000 | 212,000 | 206,000 | 210,000 | 1,101 | 700 |
| 2004-10-21 | 214,000 | 214,000 | 211,000 | 211,000 | 646 | 703.33 |
| 2004-10-20 | 215,000 | 218,000 | 213,000 | 215,000 | 1,263 | 716.67 |
| 2004-10-19 | 215,000 | 218,000 | 213,000 | 216,000 | 1,710 | 720 |
| 2004-10-18 | 216,000 | 216,000 | 212,000 | 213,000 | 1,415 | 710 |
| 2004-10-15 | 221,000 | 221,000 | 211,000 | 217,000 | 5,513 | 723.33 |
| 2004-10-14 | 229,000 | 231,000 | 224,000 | 225,000 | 1,219 | 750 |
| 2004-10-13 | 229,000 | 230,000 | 220,000 | 226,000 | 2,450 | 753.33 |
| 2004-10-12 | 230,000 | 233,000 | 229,000 | 231,000 | 1,988 | 770 |
| 2004-10-08 | 239,000 | 244,000 | 239,000 | 240,000 | 2,091 | 800 |
| 2004-10-07 | 235,000 | 240,000 | 234,000 | 239,000 | 1,397 | 796.67 |
| 2004-10-06 | 229,000 | 238,000 | 229,000 | 235,000 | 2,402 | 783.33 |
| 2004-10-05 | 230,000 | 233,000 | 228,000 | 229,000 | 1,400 | 763.33 |
| 2004-10-04 | 234,000 | 234,000 | 227,000 | 229,000 | 4,072 | 763.33 |
| 2004-10-01 | 236,000 | 237,000 | 234,000 | 234,000 | 1,261 | 780 |
| 2004-09-30 | 240,000 | 240,000 | 233,000 | 235,000 | 1,352 | 783.33 |
| 2004-09-29 | 238,000 | 241,000 | 237,000 | 240,000 | 2,756 | 800 |
| 2004-09-28 | 231,000 | 239,000 | 229,000 | 237,000 | 2,702 | 790 |
| 2004-09-27 | 226,000 | 232,000 | 224,000 | 230,000 | 1,721 | 766.67 |
| 2004-09-24 | 220,000 | 226,000 | 216,000 | 226,000 | 1,326 | 753.33 |
| 2004-09-22 | 221,000 | 224,000 | 217,000 | 223,000 | 1,372 | 743.33 |
| 2004-09-21 | 225,000 | 226,000 | 221,000 | 223,000 | 899 | 743.33 |
| 2004-09-17 | 224,000 | 227,000 | 220,000 | 226,000 | 1,058 | 753.33 |
| 2004-09-16 | 224,000 | 227,000 | 223,000 | 224,000 | 1,280 | 746.67 |
| 2004-09-15 | 228,000 | 231,000 | 225,000 | 228,000 | 792 | 760 |
| 2004-09-14 | 229,000 | 231,000 | 228,000 | 231,000 | 1,093 | 770 |
| 2004-09-13 | 230,000 | 230,000 | 223,000 | 229,000 | 2,459 | 763.33 |
| 2004-09-10 | 233,000 | 233,000 | 230,000 | 231,000 | 1,661 | 770 |
| 2004-09-09 | 235,000 | 236,000 | 233,000 | 233,000 | 1,086 | 776.67 |
| 2004-09-08 | 240,000 | 240,000 | 233,000 | 235,000 | 1,529 | 783.33 |
| 2004-09-07 | 241,000 | 241,000 | 236,000 | 237,000 | 930 | 790 |
| 2004-09-06 | 237,000 | 242,000 | 235,000 | 241,000 | 1,042 | 803.33 |
| 2004-09-03 | 243,000 | 243,000 | 238,000 | 239,000 | 1,059 | 796.67 |
| 2004-09-02 | 245,000 | 245,000 | 241,000 | 242,000 | 2,181 | 806.67 |
| 2004-09-01 | 231,000 | 247,000 | 230,000 | 243,000 | 5,111 | 810 |
| 2004-08-31 | 230,000 | 232,000 | 226,000 | 228,000 | 1,201 | 760 |
| 2004-08-30 | 232,000 | 234,000 | 226,000 | 231,000 | 2,096 | 770 |
| 2004-08-27 | 219,000 | 239,000 | 218,000 | 228,000 | 7,123 | 760 |
| 2004-08-26 | 212,000 | 217,000 | 211,000 | 217,000 | 2,082 | 723.33 |
| 2004-08-25 | 209,000 | 213,000 | 206,000 | 211,000 | 2,860 | 703.33 |
| 2004-08-24 | 217,000 | 220,000 | 215,000 | 215,000 | 723 | 716.67 |
| 2004-08-23 | 222,000 | 226,000 | 216,000 | 218,000 | 2,124 | 726.67 |
| 2004-08-20 | 215,000 | 220,000 | 213,000 | 220,000 | 1,317 | 733.33 |
| 2004-08-19 | 216,000 | 217,000 | 212,000 | 214,000 | 1,021 | 713.33 |
| 2004-08-18 | 211,000 | 216,000 | 210,000 | 214,000 | 1,864 | 713.33 |
| 2004-08-17 | 212,000 | 216,000 | 208,000 | 213,000 | 2,181 | 710 |
| 2004-08-16 | 209,000 | 210,000 | 203,000 | 206,000 | 885 | 686.67 |
| 2004-08-13 | 208,000 | 213,000 | 208,000 | 209,000 | 1,735 | 696.67 |
| 2004-08-12 | 211,000 | 213,000 | 208,000 | 209,000 | 1,795 | 696.67 |
| 2004-08-11 | 220,000 | 222,000 | 212,000 | 215,000 | 1,378 | 716.67 |
| 2004-08-10 | 214,000 | 220,000 | 211,000 | 216,000 | 1,351 | 720 |
| 2004-08-09 | 215,000 | 217,000 | 211,000 | 216,000 | 719 | 720 |
| 2004-08-06 | 213,000 | 221,000 | 206,000 | 219,000 | 1,530 | 730 |
| 2004-08-05 | 213,000 | 220,000 | 211,000 | 217,000 | 1,789 | 723.33 |
| 2004-08-04 | 215,000 | 217,000 | 206,000 | 212,000 | 1,960 | 706.67 |
| 2004-08-03 | 222,000 | 225,000 | 216,000 | 217,000 | 1,685 | 723.33 |
| 2004-08-02 | 225,000 | 226,000 | 221,000 | 222,000 | 1,211 | 740 |
| 2004-07-30 | 220,000 | 228,000 | 220,000 | 225,000 | 1,843 | 750 |
| 2004-07-29 | 225,000 | 225,000 | 218,000 | 219,000 | 3,604 | 730 |
| 2004-07-28 | 218,000 | 223,000 | 215,000 | 220,000 | 4,451 | 733.33 |
| 2004-07-27 | 224,000 | 228,000 | 214,000 | 214,000 | 4,409 | 713.33 |
| 2004-07-26 | 231,000 | 233,000 | 224,000 | 224,000 | 2,523 | 746.67 |
| 2004-07-23 | 235,000 | 245,000 | 226,000 | 239,000 | 5,259 | 796.67 |
| 2004-07-22 | 246,000 | 251,000 | 236,000 | 239,000 | 4,723 | 796.67 |
| 2004-07-21 | 244,000 | 256,000 | 244,000 | 254,000 | 5,730 | 846.67 |
| 2004-07-20 | 240,000 | 248,000 | 236,000 | 241,000 | 1,489 | 803.33 |
| 2004-07-16 | 234,000 | 243,000 | 234,000 | 241,000 | 1,518 | 803.33 |
| 2004-07-15 | 244,000 | 248,000 | 232,000 | 238,000 | 3,971 | 793.33 |
| 2004-07-14 | 249,000 | 258,000 | 242,000 | 242,000 | 6,189 | 806.67 |
| 2004-07-13 | 240,000 | 258,000 | 235,000 | 253,000 | 11,280 | 843.33 |
| 2004-07-12 | 239,000 | 246,000 | 237,000 | 240,000 | 5,846 | 800 |
| 2004-07-09 | 229,000 | 245,000 | 229,000 | 241,000 | 13,408 | 803.33 |
| 2004-07-08 | 217,000 | 230,000 | 217,000 | 225,000 | 5,232 | 750 |
| 2004-07-07 | 210,000 | 217,000 | 201,000 | 217,000 | 2,823 | 723.33 |
| 2004-07-06 | 223,000 | 223,000 | 205,000 | 212,000 | 5,444 | 706.67 |
| 2004-07-05 | 228,000 | 229,000 | 225,000 | 226,000 | 2,349 | 753.33 |
| 2004-07-02 | 230,000 | 233,000 | 227,000 | 231,000 | 3,632 | 770 |
| 2004-07-01 | 234,000 | 234,000 | 223,000 | 232,000 | 4,581 | 773.33 |
| 2004-06-30 | 227,000 | 235,000 | 226,000 | 233,000 | 4,280 | 776.67 |
| 2004-06-29 | 216,000 | 229,000 | 214,000 | 226,000 | 8,064 | 753.33 |
| 2004-06-28 | 210,000 | 216,000 | 207,000 | 216,000 | 4,485 | 720 |
| 2004-06-25 | 197,000 | 210,000 | 196,000 | 206,000 | 4,197 | 686.67 |
| 2004-06-24 | 203,000 | 204,000 | 193,000 | 193,000 | 4,445 | 643.33 |
| 2004-06-23 | 207,000 | 207,000 | 203,000 | 203,000 | 1,748 | 676.67 |
| 2004-06-22 | 207,000 | 209,000 | 204,000 | 207,000 | 2,142 | 690 |
| 2004-06-21 | 206,000 | 210,000 | 203,000 | 207,000 | 4,017 | 690 |
| 2004-06-18 | 202,000 | 208,000 | 199,000 | 206,000 | 4,549 | 686.67 |
| 2004-06-17 | 191,000 | 207,000 | 191,000 | 205,000 | 4,902 | 683.33 |
| 2004-06-16 | 193,000 | 193,000 | 190,000 | 190,000 | 2,258 | 633.33 |
| 2004-06-15 | 189,000 | 193,000 | 187,000 | 191,000 | 2,238 | 636.67 |
| 2004-06-14 | 192,000 | 195,000 | 191,000 | 192,000 | 2,196 | 640 |
| 2004-06-11 | 193,000 | 195,000 | 192,000 | 194,000 | 4,504 | 646.67 |
| 2004-06-10 | 185,000 | 191,000 | 181,000 | 190,000 | 2,154 | 633.33 |
| 2004-06-09 | 188,000 | 189,000 | 183,000 | 186,000 | 3,020 | 620 |
| 2004-06-08 | 182,000 | 188,000 | 181,000 | 186,000 | 3,872 | 620 |
| 2004-06-07 | 176,000 | 183,000 | 175,000 | 181,000 | 3,491 | 603.33 |
| 2004-06-04 | 172,000 | 175,000 | 168,000 | 174,000 | 2,006 | 580 |
| 2004-06-03 | 176,000 | 179,000 | 173,000 | 174,000 | 2,705 | 580 |
| 2004-06-02 | 175,000 | 176,000 | 173,000 | 176,000 | 2,070 | 586.67 |
| 2004-06-01 | 173,000 | 177,000 | 172,000 | 175,000 | 2,013 | 583.33 |
| 2004-05-31 | 170,000 | 173,000 | 170,000 | 173,000 | 1,800 | 576.67 |
| 2004-05-28 | 172,000 | 173,000 | 170,000 | 172,000 | 2,311 | 573.33 |
| 2004-05-27 | 170,000 | 172,000 | 167,000 | 171,000 | 6,113 | 570 |
| 2004-05-26 | 163,000 | 168,000 | 161,000 | 168,000 | 5,853 | 560 |
| 2004-05-25 | 162,000 | 164,000 | 158,000 | 163,000 | 3,208 | 543.33 |
| 2004-05-24 | 163,000 | 166,000 | 159,000 | 159,000 | 3,649 | 530 |
| 2004-05-21 | 163,000 | 164,000 | 161,000 | 162,000 | 1,753 | 540 |
| 2004-05-20 | 162,000 | 164,000 | 157,000 | 161,000 | 3,437 | 536.67 |
| 2004-05-19 | 160,000 | 164,000 | 156,000 | 163,000 | 4,732 | 543.33 |
| 2004-05-18 | 144,000 | 155,000 | 142,000 | 154,000 | 4,712 | 513.33 |
| 2004-05-17 | 159,000 | 159,000 | 139,000 | 148,000 | 3,986 | 493.33 |
| 2004-05-14 | 162,000 | 162,000 | 156,000 | 159,000 | 6,328 | 530 |
| 2004-05-13 | 164,000 | 165,000 | 157,000 | 162,000 | 12,223 | 540 |
| 2004-05-12 | 165,000 | 169,000 | 162,000 | 164,000 | 8,217 | 546.67 |
| 2004-05-11 | 169,000 | 175,000 | 157,000 | 159,000 | 19,566 | 530 |
| 2004-05-10 | 202,000 | 203,000 | 174,000 | 184,000 | 4,969 | 613.33 |
| 2004-05-07 | 215,000 | 215,000 | 207,000 | 207,000 | 2,353 | 690 |
| 2004-05-06 | 218,000 | 220,000 | 214,000 | 216,000 | 3,247 | 720 |
| 2004-04-30 | 206,000 | 217,000 | 205,000 | 216,000 | 3,728 | 720 |
| 2004-04-28 | 207,000 | 212,000 | 205,000 | 210,000 | 2,550 | 700 |
| 2004-04-27 | 204,000 | 206,000 | 201,000 | 205,000 | 1,110 | 683.33 |
| 2004-04-26 | 204,000 | 206,000 | 202,000 | 202,000 | 1,383 | 673.33 |
| 2004-04-23 | 204,000 | 205,000 | 202,000 | 203,000 | 1,490 | 676.67 |
| 2004-04-22 | 209,000 | 209,000 | 204,000 | 204,000 | 1,299 | 680 |
| 2004-04-21 | 205,000 | 209,000 | 204,000 | 207,000 | 1,578 | 690 |
| 2004-04-20 | 202,000 | 206,000 | 198,000 | 206,000 | 1,881 | 686.67 |
| 2004-04-19 | 204,000 | 204,000 | 197,000 | 201,000 | 1,715 | 670 |
| 2004-04-16 | 205,000 | 208,000 | 201,000 | 204,000 | 3,278 | 680 |
| 2004-04-15 | 213,000 | 213,000 | 203,000 | 209,000 | 6,249 | 696.67 |
| 2004-04-14 | 197,000 | 207,000 | 196,000 | 207,000 | 5,062 | 690 |
| 2004-04-13 | 198,000 | 202,000 | 196,000 | 197,000 | 3,452 | 656.67 |
| 2004-04-12 | 201,000 | 201,000 | 195,000 | 198,000 | 2,545 | 660 |
| 2004-04-09 | 203,000 | 203,000 | 195,000 | 198,000 | 2,611 | 660 |
| 2004-04-08 | 203,000 | 205,000 | 201,000 | 204,000 | 2,981 | 680 |
| 2004-04-07 | 206,000 | 206,000 | 202,000 | 205,000 | 2,429 | 683.33 |
| 2004-04-06 | 205,000 | 208,000 | 202,000 | 205,000 | 2,852 | 683.33 |
| 2004-04-05 | 219,000 | 219,000 | 201,000 | 203,000 | 6,010 | 676.67 |
| 2004-04-02 | 214,000 | 222,000 | 209,000 | 212,000 | 7,770 | 706.67 |
| 2004-04-01 | 194,000 | 213,000 | 193,000 | 213,000 | 7,684 | 710 |
| 2004-03-31 | 192,000 | 194,000 | 191,000 | 193,000 | 1,852 | 643.33 |
| 2004-03-30 | 192,000 | 196,000 | 190,000 | 191,000 | 2,961 | 636.67 |
| 2004-03-29 | 188,000 | 192,000 | 188,000 | 190,000 | 1,657 | 633.33 |
| 2004-03-26 | 188,000 | 189,000 | 186,000 | 188,000 | 954 | 626.67 |
| 2004-03-25 | 188,000 | 190,000 | 187,000 | 188,000 | 970 | 626.67 |
| 2004-03-24 | 186,000 | 189,000 | 186,000 | 188,000 | 1,250 | 626.67 |
| 2004-03-23 | 189,000 | 189,000 | 185,000 | 187,000 | 1,214 | 623.33 |
| 2004-03-22 | 195,000 | 195,000 | 187,000 | 189,000 | 1,243 | 630 |
| 2004-03-19 | 195,000 | 195,000 | 192,000 | 193,000 | 1,364 | 643.33 |
| 2004-03-18 | 195,000 | 200,000 | 193,000 | 195,000 | 4,852 | 650 |
| 2004-03-17 | 189,000 | 193,000 | 188,000 | 191,000 | 3,584 | 636.67 |
| 2004-03-16 | 184,000 | 188,000 | 184,000 | 186,000 | 2,735 | 620 |
| 2004-03-15 | 185,000 | 186,000 | 183,000 | 183,000 | 2,210 | 610 |
| 2004-03-12 | 180,000 | 184,000 | 180,000 | 181,000 | 5,345 | 603.33 |
| 2004-03-11 | 187,000 | 187,000 | 180,000 | 184,000 | 10,799 | 613.33 |
| 2004-03-10 | 194,000 | 195,000 | 189,000 | 193,000 | 6,816 | 643.33 |
| 2004-03-09 | 202,000 | 202,000 | 199,000 | 200,000 | 1,259 | 666.67 |
| 2004-03-08 | 204,000 | 206,000 | 201,000 | 202,000 | 1,131 | 673.33 |
| 2004-03-05 | 204,000 | 205,000 | 199,000 | 204,000 | 1,544 | 680 |
| 2004-03-04 | 201,000 | 205,000 | 199,000 | 203,000 | 1,375 | 676.67 |
| 2004-03-03 | 200,000 | 201,000 | 198,000 | 201,000 | 823 | 670 |
| 2004-03-02 | 203,000 | 203,000 | 198,000 | 200,000 | 1,733 | 666.67 |
| 2004-03-01 | 198,000 | 204,000 | 197,000 | 201,000 | 2,529 | 670 |
| 2004-02-27 | 189,000 | 199,000 | 189,000 | 199,000 | 3,606 | 663.33 |
| 2004-02-26 | 188,000 | 190,000 | 188,000 | 189,000 | 1,020 | 630 |
| 2004-02-25 | 189,000 | 190,000 | 188,000 | 188,000 | 1,406 | 626.67 |
| 2004-02-24 | 190,000 | 191,000 | 188,000 | 188,000 | 1,448 | 626.67 |
| 2004-02-23 | 190,000 | 191,000 | 187,000 | 189,000 | 1,363 | 630 |
| 2004-02-20 | 190,000 | 193,000 | 187,000 | 188,000 | 3,326 | 626.67 |
| 2004-02-19 | 185,000 | 191,000 | 185,000 | 191,000 | 2,505 | 636.67 |
| 2004-02-18 | 193,000 | 193,000 | 185,000 | 186,000 | 5,006 | 620 |
| 2004-02-17 | 195,000 | 196,000 | 191,000 | 195,000 | 3,248 | 650 |
| 2004-02-16 | 188,000 | 196,000 | 188,000 | 194,000 | 6,984 | 646.67 |
| 2004-02-13 | 183,000 | 187,000 | 182,000 | 185,000 | 5,508 | 616.67 |
| 2004-02-12 | 190,000 | 190,000 | 181,000 | 181,000 | 7,929 | 603.33 |
| 2004-02-10 | 208,000 | 209,000 | 188,000 | 195,000 | 8,730 | 650 |
| 2004-02-09 | 218,000 | 220,000 | 210,000 | 211,000 | 2,306 | 703.33 |
| 2004-02-06 | 209,000 | 215,000 | 208,000 | 213,000 | 1,395 | 710 |
| 2004-02-05 | 210,000 | 214,000 | 208,000 | 210,000 | 1,007 | 700 |
| 2004-02-04 | 214,000 | 216,000 | 210,000 | 211,000 | 1,248 | 703.33 |
| 2004-02-03 | 213,000 | 218,000 | 209,000 | 212,000 | 1,488 | 706.67 |
| 2004-02-02 | 213,000 | 217,000 | 211,000 | 211,000 | 2,167 | 703.33 |
| 2004-01-30 | 208,000 | 226,000 | 208,000 | 212,000 | 3,509 | 706.67 |
| 2004-01-29 | 211,000 | 211,000 | 208,000 | 209,000 | 2,039 | 696.67 |
| 2004-01-28 | 220,000 | 220,000 | 211,000 | 213,000 | 2,525 | 710 |
| 2004-01-27 | 228,000 | 228,000 | 222,000 | 222,000 | 891 | 740 |
| 2004-01-26 | 226,000 | 228,000 | 223,000 | 225,000 | 809 | 750 |
| 2004-01-23 | 228,000 | 229,000 | 226,000 | 228,000 | 597 | 760 |
| 2004-01-22 | 229,000 | 230,000 | 227,000 | 229,000 | 1,002 | 763.33 |
| 2004-01-21 | 226,000 | 234,000 | 225,000 | 230,000 | 1,163 | 766.67 |
| 2004-01-20 | 229,000 | 229,000 | 223,000 | 226,000 | 2,098 | 753.33 |
| 2004-01-19 | 225,000 | 229,000 | 225,000 | 229,000 | 1,178 | 763.33 |
| 2004-01-16 | 233,000 | 235,000 | 227,000 | 227,000 | 1,189 | 756.67 |
| 2004-01-15 | 234,000 | 239,000 | 232,000 | 233,000 | 1,737 | 776.67 |
| 2004-01-14 | 232,000 | 237,000 | 231,000 | 234,000 | 2,783 | 780 |
| 2004-01-13 | 238,000 | 239,000 | 236,000 | 237,000 | 1,128 | 790 |
| 2004-01-09 | 241,000 | 241,000 | 236,000 | 239,000 | 896 | 796.67 |
| 2004-01-08 | 239,000 | 241,000 | 236,000 | 239,000 | 1,271 | 796.67 |
| 2004-01-07 | 241,000 | 242,000 | 236,000 | 239,000 | 983 | 796.67 |
| 2004-01-06 | 244,000 | 244,000 | 234,000 | 237,000 | 2,185 | 790 |
| 2004-01-05 | 250,000 | 250,000 | 242,000 | 244,000 | 785 | 813.33 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
