4689 LINEヤフー(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 | 496,000 | 497,000 | 490,000 | 492,000 | 6,569 | 615 |
| 2004-12-29 | 487,000 | 501,000 | 485,000 | 490,000 | 30,385 | 612.50 |
| 2004-12-28 | 466,000 | 482,000 | 465,000 | 482,000 | 13,347 | 602.50 |
| 2004-12-27 | 470,000 | 470,000 | 465,000 | 465,000 | 5,269 | 581.25 |
| 2004-12-24 | 467,000 | 471,000 | 466,000 | 467,000 | 7,586 | 583.75 |
| 2004-12-22 | 470,000 | 472,000 | 463,000 | 466,000 | 7,121 | 582.50 |
| 2004-12-21 | 466,000 | 471,000 | 465,000 | 468,000 | 7,425 | 585 |
| 2004-12-20 | 465,000 | 470,000 | 464,000 | 465,000 | 5,213 | 581.25 |
| 2004-12-17 | 460,000 | 471,000 | 460,000 | 469,000 | 9,916 | 586.25 |
| 2004-12-16 | 461,000 | 464,000 | 457,000 | 460,000 | 7,652 | 575 |
| 2004-12-15 | 460,000 | 466,000 | 460,000 | 462,000 | 6,265 | 577.50 |
| 2004-12-14 | 463,000 | 464,000 | 457,000 | 464,000 | 7,035 | 580 |
| 2004-12-13 | 461,000 | 464,000 | 458,000 | 459,000 | 4,760 | 573.75 |
| 2004-12-10 | 466,000 | 468,000 | 462,000 | 462,000 | 11,975 | 577.50 |
| 2004-12-09 | 470,000 | 470,000 | 461,000 | 465,000 | 5,837 | 581.25 |
| 2004-12-08 | 462,000 | 469,000 | 461,000 | 467,000 | 6,915 | 583.75 |
| 2004-12-07 | 474,000 | 476,000 | 468,000 | 469,000 | 4,962 | 586.25 |
| 2004-12-06 | 476,000 | 479,000 | 472,000 | 478,000 | 5,773 | 597.50 |
| 2004-12-03 | 476,000 | 483,000 | 476,000 | 480,000 | 9,936 | 600 |
| 2004-12-02 | 470,000 | 474,000 | 468,000 | 472,000 | 8,927 | 590 |
| 2004-12-01 | 469,000 | 471,000 | 460,000 | 460,000 | 14,202 | 575 |
| 2004-11-30 | 478,000 | 482,000 | 474,000 | 474,000 | 9,193 | 592.50 |
| 2004-11-29 | 478,000 | 489,000 | 476,000 | 485,000 | 7,545 | 606.25 |
| 2004-11-26 | 483,000 | 484,000 | 478,000 | 480,000 | 7,143 | 600 |
| 2004-11-25 | 486,000 | 490,000 | 481,000 | 483,000 | 7,264 | 603.75 |
| 2004-11-24 | 495,000 | 497,000 | 489,000 | 491,000 | 6,896 | 613.75 |
| 2004-11-22 | 502,000 | 502,000 | 488,000 | 497,000 | 6,885 | 621.25 |
| 2004-11-19 | 505,000 | 506,000 | 496,000 | 497,000 | 6,358 | 621.25 |
| 2004-11-18 | 499,000 | 507,000 | 498,000 | 499,000 | 9,253 | 623.75 |
| 2004-11-17 | 490,000 | 499,000 | 489,000 | 496,000 | 7,208 | 620 |
| 2004-11-16 | 510,000 | 512,000 | 495,000 | 500,000 | 11,418 | 625 |
| 2004-11-15 | 500,000 | 514,000 | 497,000 | 512,000 | 26,672 | 640 |
| 2004-11-12 | 467,000 | 483,000 | 467,000 | 482,000 | 14,120 | 602.50 |
| 2004-11-11 | 467,000 | 475,000 | 464,000 | 464,000 | 9,286 | 580 |
| 2004-11-10 | 451,000 | 459,000 | 450,000 | 459,000 | 7,753 | 573.75 |
| 2004-11-09 | 463,000 | 466,000 | 454,000 | 456,000 | 11,653 | 570 |
| 2004-11-08 | 472,000 | 473,000 | 463,000 | 465,000 | 8,073 | 581.25 |
| 2004-11-05 | 473,000 | 476,000 | 471,000 | 474,000 | 7,319 | 592.50 |
| 2004-11-04 | 483,000 | 486,000 | 466,000 | 469,000 | 9,010 | 586.25 |
| 2004-11-02 | 473,000 | 482,000 | 473,000 | 478,000 | 5,376 | 597.50 |
| 2004-11-01 | 470,000 | 477,000 | 470,000 | 475,000 | 4,399 | 593.75 |
| 2004-10-29 | 490,000 | 490,000 | 474,000 | 479,000 | 7,631 | 598.75 |
| 2004-10-28 | 494,000 | 494,000 | 485,000 | 485,000 | 7,869 | 606.25 |
| 2004-10-27 | 488,000 | 490,000 | 482,000 | 485,000 | 7,711 | 606.25 |
| 2004-10-26 | 473,000 | 481,000 | 472,000 | 480,000 | 7,708 | 600 |
| 2004-10-25 | 466,000 | 476,000 | 465,000 | 472,000 | 8,107 | 590 |
| 2004-10-22 | 475,000 | 481,000 | 463,000 | 481,000 | 17,040 | 601.25 |
| 2004-10-21 | 499,000 | 503,000 | 480,000 | 480,000 | 17,697 | 600 |
| 2004-10-20 | 513,000 | 514,000 | 504,000 | 504,000 | 9,815 | 630 |
| 2004-10-19 | 513,000 | 521,000 | 507,000 | 518,000 | 10,996 | 647.50 |
| 2004-10-18 | 510,000 | 511,000 | 507,000 | 508,000 | 6,488 | 635 |
| 2004-10-15 | 504,000 | 509,000 | 501,000 | 508,000 | 7,570 | 635 |
| 2004-10-14 | 510,000 | 515,000 | 503,000 | 509,000 | 9,309 | 636.25 |
| 2004-10-13 | 511,000 | 516,000 | 508,000 | 509,000 | 7,124 | 636.25 |
| 2004-10-12 | 517,000 | 520,000 | 507,000 | 508,000 | 6,650 | 635 |
| 2004-10-08 | 514,000 | 520,000 | 512,000 | 517,000 | 4,685 | 646.25 |
| 2004-10-07 | 522,000 | 529,000 | 515,000 | 518,000 | 14,362 | 647.50 |
| 2004-10-06 | 500,000 | 517,000 | 500,000 | 517,000 | 11,020 | 646.25 |
| 2004-10-05 | 510,000 | 510,000 | 503,000 | 505,000 | 6,433 | 631.25 |
| 2004-10-04 | 521,000 | 523,000 | 509,000 | 512,000 | 12,066 | 640 |
| 2004-10-01 | 506,000 | 510,000 | 497,000 | 503,000 | 14,148 | 628.75 |
| 2004-09-30 | 474,000 | 490,000 | 468,000 | 490,000 | 16,995 | 612.50 |
| 2004-09-29 | 485,000 | 486,000 | 462,000 | 464,000 | 14,133 | 580 |
| 2004-09-28 | 489,000 | 490,000 | 473,000 | 480,000 | 17,859 | 600 |
| 2004-09-27 | 523,000 | 525,000 | 481,000 | 499,000 | 35,946 | 623.75 |
| 2004-09-24 | 1,000,000 | 1,010,000 | 992,000 | 1,000,000 | 16,012 | 625 |
| 2004-09-22 | 1,060,000 | 1,070,000 | 1,030,000 | 1,030,000 | 6,923 | 643.75 |
| 2004-09-21 | 1,030,000 | 1,070,000 | 1,030,000 | 1,060,000 | 7,607 | 662.50 |
| 2004-09-17 | 1,040,000 | 1,040,000 | 1,020,000 | 1,040,000 | 4,521 | 650 |
| 2004-09-16 | 1,040,000 | 1,050,000 | 1,020,000 | 1,040,000 | 5,765 | 650 |
| 2004-09-15 | 1,070,000 | 1,080,000 | 1,050,000 | 1,050,000 | 5,219 | 656.25 |
| 2004-09-14 | 1,090,000 | 1,090,000 | 1,070,000 | 1,070,000 | 4,415 | 668.75 |
| 2004-09-13 | 1,070,000 | 1,090,000 | 1,070,000 | 1,080,000 | 4,375 | 675 |
| 2004-09-10 | 1,060,000 | 1,070,000 | 1,050,000 | 1,070,000 | 8,157 | 668.75 |
| 2004-09-09 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 4,775 | 662.50 |
| 2004-09-08 | 1,090,000 | 1,100,000 | 1,070,000 | 1,080,000 | 6,836 | 675 |
| 2004-09-07 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 8,527 | 687.50 |
| 2004-09-06 | 1,070,000 | 1,080,000 | 1,060,000 | 1,070,000 | 3,841 | 668.75 |
| 2004-09-03 | 1,080,000 | 1,090,000 | 1,060,000 | 1,060,000 | 4,795 | 662.50 |
| 2004-09-02 | 1,080,000 | 1,080,000 | 1,060,000 | 1,080,000 | 4,132 | 675 |
| 2004-09-01 | 1,050,000 | 1,080,000 | 1,050,000 | 1,060,000 | 6,023 | 662.50 |
| 2004-08-31 | 1,070,000 | 1,080,000 | 1,050,000 | 1,050,000 | 4,434 | 656.25 |
| 2004-08-30 | 1,070,000 | 1,080,000 | 1,050,000 | 1,080,000 | 7,136 | 675 |
| 2004-08-27 | 1,030,000 | 1,060,000 | 1,020,000 | 1,050,000 | 7,621 | 656.25 |
| 2004-08-26 | 1,090,000 | 1,100,000 | 1,030,000 | 1,040,000 | 10,405 | 650 |
| 2004-08-25 | 1,110,000 | 1,120,000 | 1,060,000 | 1,070,000 | 19,999 | 668.75 |
| 2004-08-24 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 17,055 | 687.50 |
| 2004-08-23 | 1,080,000 | 1,090,000 | 1,050,000 | 1,070,000 | 13,830 | 668.75 |
| 2004-08-20 | 1,020,000 | 1,060,000 | 1,010,000 | 1,050,000 | 19,357 | 656.25 |
| 2004-08-19 | 977,008 | 1,020,000 | 970,000 | 1,010,000 | 30,041 | 631.25 |
| 2004-08-18 | 952,000 | 967,008 | 946,000 | 960,000 | 4,059 | 600 |
| 2004-08-17 | 969,008 | 982,000 | 952,000 | 952,000 | 8,822 | 595 |
| 2004-08-16 | 955,008 | 964,000 | 938,000 | 958,000 | 5,627 | 598.75 |
| 2004-08-13 | 950,000 | 975,008 | 942,000 | 956,000 | 9,611 | 597.50 |
| 2004-08-12 | 956,000 | 972,000 | 943,008 | 960,000 | 6,227 | 600 |
| 2004-08-11 | 971,008 | 990,000 | 952,000 | 959,008 | 16,431 | 599.38 |
| 2004-08-10 | 889,008 | 951,008 | 888,000 | 948,000 | 23,052 | 592.50 |
| 2004-08-09 | 834,000 | 868,000 | 822,000 | 863,008 | 6,490 | 539.38 |
| 2004-08-06 | 821,008 | 847,008 | 821,008 | 844,000 | 6,510 | 527.50 |
| 2004-08-05 | 836,000 | 871,008 | 814,000 | 850,000 | 10,287 | 531.25 |
| 2004-08-04 | 831,008 | 839,008 | 804,000 | 833,008 | 14,903 | 520.63 |
| 2004-08-03 | 867,008 | 878,000 | 851,008 | 860,000 | 6,952 | 537.50 |
| 2004-08-02 | 870,000 | 874,000 | 855,008 | 860,000 | 6,990 | 537.50 |
| 2004-07-30 | 872,000 | 884,000 | 870,000 | 884,000 | 4,800 | 552.50 |
| 2004-07-29 | 896,000 | 896,000 | 861,008 | 866,000 | 8,248 | 541.25 |
| 2004-07-28 | 900,000 | 905,008 | 881,008 | 899,008 | 7,745 | 561.88 |
| 2004-07-27 | 883,008 | 905,008 | 862,000 | 865,008 | 10,144 | 540.63 |
| 2004-07-26 | 910,000 | 922,000 | 900,000 | 900,000 | 8,984 | 562.50 |
| 2004-07-23 | 950,000 | 952,000 | 925,008 | 930,000 | 8,519 | 581.25 |
| 2004-07-22 | 907,008 | 971,008 | 890,000 | 953,008 | 33,544 | 595.63 |
| 2004-07-21 | 882,000 | 926,000 | 881,008 | 920,000 | 13,731 | 575 |
| 2004-07-20 | 880,000 | 886,000 | 863,008 | 868,000 | 9,449 | 542.50 |
| 2004-07-16 | 880,000 | 918,000 | 851,008 | 908,000 | 12,534 | 567.50 |
| 2004-07-15 | 930,000 | 930,000 | 860,000 | 890,000 | 20,855 | 556.25 |
| 2004-07-14 | 945,008 | 948,000 | 925,008 | 932,000 | 7,120 | 582.50 |
| 2004-07-13 | 950,000 | 954,000 | 931,008 | 937,008 | 7,625 | 585.63 |
| 2004-07-12 | 967,008 | 967,008 | 953,008 | 958,000 | 4,542 | 598.75 |
| 2004-07-09 | 943,008 | 961,008 | 935,008 | 957,008 | 12,518 | 598.13 |
| 2004-07-08 | 960,000 | 961,008 | 940,000 | 943,008 | 10,114 | 589.38 |
| 2004-07-07 | 930,000 | 980,000 | 926,000 | 980,000 | 11,700 | 612.50 |
| 2004-07-06 | 980,000 | 997,008 | 955,008 | 960,000 | 8,116 | 600 |
| 2004-07-05 | 1,000,000 | 1,010,000 | 994,000 | 994,000 | 5,140 | 621.25 |
| 2004-07-02 | 1,020,000 | 1,040,000 | 1,010,000 | 1,010,000 | 7,020 | 631.25 |
| 2004-07-01 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 8,156 | 662.50 |
| 2004-06-30 | 1,050,000 | 1,070,000 | 1,040,000 | 1,060,000 | 6,514 | 662.50 |
| 2004-06-29 | 1,050,000 | 1,060,000 | 1,030,000 | 1,050,000 | 6,216 | 656.25 |
| 2004-06-28 | 1,010,000 | 1,040,000 | 1,000,000 | 1,040,000 | 8,891 | 650 |
| 2004-06-25 | 984,000 | 1,000,000 | 970,000 | 992,000 | 7,427 | 620 |
| 2004-06-24 | 950,000 | 1,010,000 | 933,008 | 994,000 | 22,056 | 621.25 |
| 2004-06-23 | 960,000 | 964,000 | 928,000 | 930,000 | 17,809 | 581.25 |
| 2004-06-22 | 1,000,000 | 1,010,000 | 958,000 | 976,000 | 13,543 | 610 |
| 2004-06-21 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 5,519 | 625 |
| 2004-06-18 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 9,330 | 631.25 |
| 2004-06-17 | 1,030,000 | 1,040,000 | 1,020,000 | 1,040,000 | 10,387 | 650 |
| 2004-06-16 | 1,040,000 | 1,040,000 | 1,020,000 | 1,020,000 | 5,186 | 637.50 |
| 2004-06-15 | 1,030,000 | 1,040,000 | 1,020,000 | 1,030,000 | 5,051 | 643.75 |
| 2004-06-14 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 6,721 | 643.75 |
| 2004-06-11 | 1,020,000 | 1,060,000 | 1,020,000 | 1,040,000 | 14,199 | 650 |
| 2004-06-10 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 11,603 | 643.75 |
| 2004-06-09 | 1,090,000 | 1,090,000 | 1,050,000 | 1,060,000 | 7,232 | 662.50 |
| 2004-06-08 | 1,110,000 | 1,120,000 | 1,070,000 | 1,090,000 | 6,134 | 681.25 |
| 2004-06-07 | 1,090,000 | 1,110,000 | 1,070,000 | 1,100,000 | 12,407 | 687.50 |
| 2004-06-04 | 1,090,000 | 1,100,000 | 1,050,000 | 1,090,000 | 11,183 | 681.25 |
| 2004-06-03 | 1,150,000 | 1,150,000 | 1,100,000 | 1,110,000 | 7,482 | 693.75 |
| 2004-06-02 | 1,150,000 | 1,150,000 | 1,130,000 | 1,140,000 | 6,541 | 712.50 |
| 2004-06-01 | 1,130,000 | 1,160,000 | 1,130,000 | 1,150,000 | 9,143 | 718.75 |
| 2004-05-31 | 1,140,000 | 1,160,000 | 1,120,000 | 1,150,000 | 20,464 | 718.75 |
| 2004-05-28 | 1,100,000 | 1,160,000 | 1,080,000 | 1,160,000 | 24,649 | 725 |
| 2004-05-27 | 1,080,000 | 1,100,000 | 1,070,000 | 1,090,000 | 7,917 | 681.25 |
| 2004-05-26 | 1,120,000 | 1,130,000 | 1,070,000 | 1,080,000 | 13,896 | 675 |
| 2004-05-25 | 1,070,000 | 1,100,000 | 1,050,000 | 1,070,000 | 14,609 | 668.75 |
| 2004-05-24 | 1,060,000 | 1,090,000 | 1,050,000 | 1,060,000 | 10,693 | 662.50 |
| 2004-05-21 | 1,040,000 | 1,070,000 | 1,030,000 | 1,060,000 | 6,538 | 662.50 |
| 2004-05-20 | 1,050,000 | 1,080,000 | 1,020,000 | 1,020,000 | 8,584 | 637.50 |
| 2004-05-19 | 1,060,000 | 1,070,000 | 1,040,000 | 1,060,000 | 8,543 | 662.50 |
| 2004-05-18 | 969,008 | 1,020,000 | 950,000 | 1,020,000 | 9,797 | 637.50 |
| 2004-05-17 | 1,050,000 | 1,050,000 | 923,008 | 978,000 | 11,296 | 611.25 |
| 2004-05-14 | 1,090,000 | 1,110,000 | 1,050,000 | 1,050,000 | 8,833 | 656.25 |
| 2004-05-13 | 1,140,000 | 1,140,000 | 1,100,000 | 1,110,000 | 6,979 | 693.75 |
| 2004-05-12 | 1,150,000 | 1,160,000 | 1,110,000 | 1,130,000 | 13,095 | 706.25 |
| 2004-05-11 | 1,050,000 | 1,130,000 | 1,040,000 | 1,080,000 | 14,106 | 675 |
| 2004-05-10 | 1,170,000 | 1,190,000 | 1,080,000 | 1,100,000 | 10,664 | 687.50 |
| 2004-05-07 | 1,230,000 | 1,240,000 | 1,210,000 | 1,220,000 | 6,122 | 762.50 |
| 2004-05-06 | 1,280,000 | 1,280,000 | 1,250,000 | 1,250,000 | 5,853 | 781.25 |
| 2004-04-30 | 1,260,000 | 1,290,000 | 1,240,000 | 1,250,000 | 15,927 | 781.25 |
| 2004-04-28 | 1,190,000 | 1,300,000 | 1,190,000 | 1,300,000 | 24,856 | 812.50 |
| 2004-04-27 | 1,150,000 | 1,200,000 | 1,140,000 | 1,190,000 | 13,998 | 743.75 |
| 2004-04-26 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 7,021 | 725 |
| 2004-04-23 | 1,210,000 | 1,220,000 | 1,170,000 | 1,190,000 | 8,879 | 743.75 |
| 2004-04-22 | 1,260,000 | 1,280,000 | 1,200,000 | 1,200,000 | 13,885 | 750 |
| 2004-04-21 | 1,200,000 | 1,240,000 | 1,190,000 | 1,220,000 | 15,729 | 762.50 |
| 2004-04-20 | 1,210,000 | 1,220,000 | 1,170,000 | 1,210,000 | 13,143 | 756.25 |
| 2004-04-19 | 1,220,000 | 1,240,000 | 1,160,000 | 1,200,000 | 9,298 | 750 |
| 2004-04-16 | 1,230,000 | 1,240,000 | 1,190,000 | 1,210,000 | 8,917 | 756.25 |
| 2004-04-15 | 1,260,000 | 1,270,000 | 1,200,000 | 1,230,000 | 11,635 | 768.75 |
| 2004-04-14 | 1,260,000 | 1,270,000 | 1,250,000 | 1,250,000 | 6,348 | 781.25 |
| 2004-04-13 | 1,310,000 | 1,320,000 | 1,270,000 | 1,280,000 | 7,697 | 800 |
| 2004-04-12 | 1,270,000 | 1,310,000 | 1,260,000 | 1,290,000 | 9,376 | 806.25 |
| 2004-04-09 | 1,280,000 | 1,290,000 | 1,230,000 | 1,250,000 | 12,530 | 781.25 |
| 2004-04-08 | 1,330,000 | 1,340,000 | 1,290,000 | 1,310,000 | 12,269 | 818.75 |
| 2004-04-07 | 1,280,000 | 1,310,000 | 1,260,000 | 1,270,000 | 23,305 | 793.75 |
| 2004-04-06 | 1,400,000 | 1,410,000 | 1,320,000 | 1,330,000 | 23,664 | 831.25 |
| 2004-04-05 | 1,390,000 | 1,430,000 | 1,370,000 | 1,390,000 | 24,669 | 868.75 |
| 2004-04-02 | 1,310,000 | 1,380,000 | 1,300,000 | 1,350,000 | 27,649 | 843.75 |
| 2004-04-01 | 1,310,000 | 1,320,000 | 1,260,000 | 1,300,000 | 22,030 | 812.50 |
| 2004-03-31 | 1,270,000 | 1,280,000 | 1,230,000 | 1,270,000 | 18,017 | 793.75 |
| 2004-03-30 | 1,340,000 | 1,350,000 | 1,270,000 | 1,280,000 | 26,396 | 800 |
| 2004-03-29 | 1,210,000 | 1,310,000 | 1,210,000 | 1,280,000 | 45,659 | 800 |
| 2004-03-26 | 1,080,000 | 1,210,000 | 1,070,000 | 1,170,000 | 50,906 | 731.25 |
| 2004-03-25 | 2,100,000 | 2,120,000 | 2,040,000 | 2,100,000 | 10,817 | 656.25 |
| 2004-03-24 | 2,160,000 | 2,160,000 | 2,060,000 | 2,090,020 | 7,491 | 653.13 |
| 2004-03-23 | 2,110,020 | 2,150,020 | 2,100,000 | 2,150,020 | 4,942 | 671.88 |
| 2004-03-22 | 2,140,000 | 2,190,020 | 2,120,000 | 2,140,000 | 7,203 | 668.75 |
| 2004-03-19 | 2,100,000 | 2,150,020 | 2,100,000 | 2,150,020 | 5,098 | 671.88 |
| 2004-03-18 | 2,190,020 | 2,190,020 | 2,100,000 | 2,120,000 | 8,320 | 662.50 |
| 2004-03-17 | 2,050,020 | 2,120,000 | 2,050,020 | 2,120,000 | 6,031 | 662.50 |
| 2004-03-16 | 2,030,020 | 2,060,000 | 2,010,020 | 2,020,000 | 6,926 | 631.25 |
| 2004-03-15 | 2,040,000 | 2,070,020 | 2,030,020 | 2,040,000 | 6,260 | 637.50 |
| 2004-03-12 | 1,980,000 | 2,020,000 | 1,980,000 | 2,000,000 | 13,210 | 625 |
| 2004-03-11 | 2,080,000 | 2,100,000 | 2,040,000 | 2,060,000 | 8,903 | 643.75 |
| 2004-03-10 | 2,170,020 | 2,180,000 | 2,120,000 | 2,120,000 | 5,207 | 662.50 |
| 2004-03-09 | 2,130,020 | 2,190,020 | 2,120,000 | 2,160,000 | 7,014 | 675 |
| 2004-03-08 | 2,090,020 | 2,160,000 | 2,070,020 | 2,140,000 | 6,084 | 668.75 |
| 2004-03-05 | 2,130,020 | 2,140,000 | 2,080,000 | 2,110,020 | 6,542 | 659.38 |
| 2004-03-04 | 2,180,000 | 2,190,020 | 2,150,020 | 2,150,020 | 4,837 | 671.88 |
| 2004-03-03 | 2,170,020 | 2,200,000 | 2,160,000 | 2,180,000 | 5,643 | 681.25 |
| 2004-03-02 | 2,210,020 | 2,240,000 | 2,130,020 | 2,180,000 | 10,783 | 681.25 |
| 2004-03-01 | 2,090,020 | 2,170,020 | 2,070,020 | 2,150,020 | 11,602 | 671.88 |
| 2004-02-27 | 1,960,000 | 2,020,000 | 1,960,000 | 2,010,020 | 9,336 | 628.13 |
| 2004-02-26 | 1,890,020 | 1,940,000 | 1,870,020 | 1,920,000 | 14,030 | 600 |
| 2004-02-25 | 1,910,020 | 2,040,000 | 1,870,020 | 1,900,000 | 26,947 | 593.75 |
| 2004-02-24 | 2,070,020 | 2,160,000 | 2,010,020 | 2,010,020 | 17,099 | 628.13 |
| 2004-02-23 | 1,920,000 | 2,040,000 | 1,910,020 | 2,040,000 | 15,555 | 637.50 |
| 2004-02-20 | 1,920,000 | 1,920,000 | 1,880,000 | 1,920,000 | 5,261 | 600 |
| 2004-02-19 | 1,890,020 | 1,950,020 | 1,880,000 | 1,920,000 | 7,986 | 600 |
| 2004-02-18 | 1,910,020 | 1,970,020 | 1,860,000 | 1,860,000 | 21,525 | 581.25 |
| 2004-02-17 | 1,810,020 | 1,830,020 | 1,780,000 | 1,820,000 | 4,305 | 568.75 |
| 2004-02-16 | 1,760,000 | 1,820,000 | 1,750,020 | 1,810,020 | 7,195 | 565.63 |
| 2004-02-13 | 1,760,000 | 1,760,000 | 1,730,020 | 1,750,020 | 3,056 | 546.88 |
| 2004-02-12 | 1,750,020 | 1,780,000 | 1,740,000 | 1,750,020 | 4,213 | 546.88 |
| 2004-02-10 | 1,770,020 | 1,780,000 | 1,710,020 | 1,730,020 | 7,296 | 540.63 |
| 2004-02-09 | 1,690,020 | 1,750,020 | 1,670,020 | 1,750,020 | 12,078 | 546.88 |
| 2004-02-06 | 1,630,020 | 1,660,000 | 1,620,000 | 1,640,000 | 6,853 | 512.50 |
| 2004-02-05 | 1,570,020 | 1,620,000 | 1,570,020 | 1,600,000 | 5,755 | 500 |
| 2004-02-04 | 1,670,020 | 1,700,000 | 1,600,000 | 1,600,000 | 11,057 | 500 |
| 2004-02-03 | 1,600,000 | 1,670,020 | 1,590,020 | 1,650,020 | 12,472 | 515.63 |
| 2004-02-02 | 1,560,000 | 1,610,020 | 1,560,000 | 1,590,020 | 15,228 | 496.88 |
| 2004-01-30 | 1,540,000 | 1,580,000 | 1,520,000 | 1,560,000 | 28,359 | 487.50 |
| 2004-01-29 | 1,540,000 | 1,550,020 | 1,520,000 | 1,530,020 | 11,374 | 478.13 |
| 2004-01-28 | 1,500,000 | 1,530,020 | 1,490,020 | 1,530,020 | 4,026 | 478.13 |
| 2004-01-27 | 1,530,020 | 1,540,000 | 1,500,000 | 1,500,000 | 4,023 | 468.75 |
| 2004-01-26 | 1,500,000 | 1,530,020 | 1,500,000 | 1,530,020 | 3,075 | 478.13 |
| 2004-01-23 | 1,480,000 | 1,510,020 | 1,470,020 | 1,500,000 | 2,891 | 468.75 |
| 2004-01-22 | 1,550,020 | 1,550,020 | 1,480,000 | 1,480,000 | 4,531 | 462.50 |
| 2004-01-21 | 1,550,020 | 1,560,000 | 1,520,000 | 1,520,000 | 4,723 | 475 |
| 2004-01-20 | 1,530,020 | 1,560,000 | 1,510,020 | 1,550,020 | 8,205 | 484.38 |
| 2004-01-19 | 1,490,020 | 1,520,000 | 1,480,000 | 1,520,000 | 6,014 | 475 |
| 2004-01-16 | 1,450,020 | 1,470,020 | 1,430,020 | 1,470,020 | 3,069 | 459.38 |
| 2004-01-15 | 1,460,000 | 1,480,000 | 1,430,020 | 1,430,020 | 3,156 | 446.88 |
| 2004-01-14 | 1,470,020 | 1,480,000 | 1,460,000 | 1,470,020 | 2,517 | 459.38 |
| 2004-01-13 | 1,500,000 | 1,520,000 | 1,460,000 | 1,460,000 | 3,807 | 456.25 |
| 2004-01-09 | 1,490,020 | 1,500,000 | 1,450,020 | 1,480,000 | 4,771 | 462.50 |
| 2004-01-08 | 1,480,000 | 1,530,020 | 1,460,000 | 1,470,020 | 7,722 | 459.38 |
| 2004-01-07 | 1,440,000 | 1,470,020 | 1,420,000 | 1,460,000 | 2,674 | 456.25 |
| 2004-01-06 | 1,470,020 | 1,490,020 | 1,440,000 | 1,440,000 | 2,582 | 450 |
| 2004-01-05 | 1,470,020 | 1,480,000 | 1,450,020 | 1,450,020 | 1,902 | 453.13 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→2株 [2004-09-27]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2002-09-25]1株→2株 [2002-03-26]1株→2株 [2000-09-26]1株→2株 [2000-03-28]1株→2株 [1999-09-27]1株→2株 [1999-03-26]1株→2株
