4705 (株)クリップコーポレーション 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 | 1,040 | 1,042 | 1,038 | 1,042 | 21,000 | 1,042 |
| 2004-12-29 | 1,040 | 1,045 | 1,039 | 1,041 | 37,200 | 1,041 |
| 2004-12-28 | 1,040 | 1,041 | 1,036 | 1,040 | 23,500 | 1,040 |
| 2004-12-27 | 1,041 | 1,045 | 1,037 | 1,040 | 50,600 | 1,040 |
| 2004-12-24 | 1,041 | 1,045 | 1,035 | 1,039 | 50,400 | 1,039 |
| 2004-12-22 | 1,020 | 1,045 | 1,020 | 1,040 | 27,500 | 1,040 |
| 2004-12-21 | 1,020 | 1,020 | 1,013 | 1,015 | 9,100 | 1,015 |
| 2004-12-20 | 1,012 | 1,020 | 1,012 | 1,012 | 8,400 | 1,012 |
| 2004-12-17 | 1,015 | 1,015 | 1,006 | 1,013 | 5,900 | 1,013 |
| 2004-12-16 | 1,010 | 1,020 | 1,010 | 1,010 | 10,300 | 1,010 |
| 2004-12-15 | 1,000 | 1,010 | 999 | 1,001 | 20,800 | 1,001 |
| 2004-12-14 | 1,020 | 1,020 | 987 | 1,000 | 16,800 | 1,000 |
| 2004-12-13 | 1,029 | 1,032 | 1,020 | 1,020 | 9,700 | 1,020 |
| 2004-12-10 | 1,030 | 1,050 | 1,020 | 1,020 | 18,700 | 1,020 |
| 2004-12-09 | 1,020 | 1,030 | 1,010 | 1,010 | 11,400 | 1,010 |
| 2004-12-08 | 1,010 | 1,020 | 1,010 | 1,020 | 22,400 | 1,020 |
| 2004-12-07 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 2004-12-06 | 1,020 | 1,030 | 1,020 | 1,020 | 10,200 | 1,020 |
| 2004-12-03 | 1,020 | 1,040 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2004-12-02 | 1,040 | 1,040 | 1,020 | 1,030 | 8,700 | 1,030 |
| 2004-12-01 | 1,050 | 1,050 | 1,020 | 1,030 | 14,400 | 1,030 |
| 2004-11-30 | 1,030 | 1,050 | 1,030 | 1,040 | 33,000 | 1,040 |
| 2004-11-29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2004-11-26 | 1,050 | 1,050 | 1,040 | 1,040 | 27,000 | 1,040 |
| 2004-11-25 | 1,040 | 1,040 | 1,030 | 1,040 | 30,000 | 1,040 |
| 2004-11-24 | 1,040 | 1,050 | 1,030 | 1,030 | 12,000 | 1,030 |
| 2004-11-22 | 1,000 | 1,020 | 1,000 | 1,010 | 25,000 | 1,010 |
| 2004-11-19 | 1,000 | 1,000 | 997 | 1,000 | 10,000 | 1,000 |
| 2004-11-18 | 1,050 | 1,050 | 1,000 | 1,000 | 22,000 | 1,000 |
| 2004-11-17 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2004-11-16 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2004-11-15 | 1,010 | 1,030 | 1,010 | 1,020 | 16,000 | 1,020 |
| 2004-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-11-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2004-11-10 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 2004-11-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2004-11-08 | 1,010 | 1,020 | 1,000 | 1,010 | 9,000 | 1,010 |
| 2004-11-05 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2004-11-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2004-11-02 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2004-11-01 | 1,010 | 1,020 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2004-10-29 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2004-10-28 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2004-10-27 | 1,050 | 1,050 | 1,030 | 1,030 | 23,000 | 1,030 |
| 2004-10-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2004-10-25 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 2004-10-22 | 1,050 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 2004-10-21 | 1,050 | 1,060 | 1,050 | 1,060 | 7,000 | 1,060 |
| 2004-10-20 | 1,060 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 2004-10-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2004-10-18 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2004-10-15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2004-10-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2004-10-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2004-10-12 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 2004-10-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2004-10-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-10-06 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 2004-10-05 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 1,010 |
| 2004-10-04 | 1,010 | 1,040 | 1,010 | 1,020 | 7,000 | 1,020 |
| 2004-10-01 | 969 | 1,000 | 969 | 1,000 | 7,000 | 1,000 |
| 2004-09-30 | 951 | 967 | 950 | 965 | 26,000 | 965 |
| 2004-09-29 | 986 | 987 | 950 | 950 | 30,000 | 950 |
| 2004-09-28 | 998 | 1,010 | 974 | 981 | 50,000 | 981 |
| 2004-09-27 | 1,080 | 1,080 | 1,000 | 1,010 | 19,000 | 1,010 |
| 2004-09-24 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2004-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-09-21 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2004-09-17 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2004-09-16 | 1,090 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 2004-09-15 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
| 2004-09-14 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 2004-09-13 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 | 1,100 |
| 2004-09-10 | 1,120 | 1,120 | 1,100 | 1,110 | 5,000 | 1,110 |
| 2004-09-09 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2004-09-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2004-09-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2004-09-06 | 1,120 | 1,130 | 1,120 | 1,130 | 4,000 | 1,130 |
| 2004-09-03 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 1,120 |
| 2004-09-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2004-09-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2004-08-31 | 1,100 | 1,110 | 1,090 | 1,100 | 9,000 | 1,100 |
| 2004-08-30 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2004-08-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2004-08-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2004-08-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2004-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-08-20 | 1,050 | 1,100 | 1,040 | 1,100 | 10,000 | 1,100 |
| 2004-08-19 | 1,150 | 1,150 | 1,000 | 1,050 | 46,000 | 1,050 |
| 2004-08-18 | 1,160 | 1,160 | 1,100 | 1,150 | 20,000 | 1,150 |
| 2004-08-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2004-08-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2004-08-13 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 2004-08-12 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2004-08-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2004-08-10 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 2004-08-09 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 2004-08-06 | 1,180 | 1,200 | 1,170 | 1,200 | 5,000 | 1,200 |
| 2004-08-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2004-08-04 | 1,160 | 1,160 | 1,140 | 1,160 | 6,000 | 1,160 |
| 2004-08-03 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2004-08-02 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 1,170 |
| 2004-07-30 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 1,160 |
| 2004-07-29 | 1,170 | 1,180 | 1,130 | 1,140 | 14,000 | 1,140 |
| 2004-07-28 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 | 1,180 |
| 2004-07-27 | 1,200 | 1,230 | 1,150 | 1,150 | 30,000 | 1,150 |
| 2004-07-26 | 1,250 | 1,250 | 1,230 | 1,230 | 13,000 | 1,230 |
| 2004-07-23 | 1,300 | 1,300 | 1,280 | 1,290 | 13,000 | 1,290 |
| 2004-07-22 | 1,280 | 1,300 | 1,250 | 1,270 | 14,000 | 1,270 |
| 2004-07-21 | 1,340 | 1,380 | 1,280 | 1,280 | 26,000 | 1,280 |
| 2004-07-20 | 1,420 | 1,420 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2004-07-16 | 1,490 | 1,500 | 1,440 | 1,440 | 7,000 | 1,440 |
| 2004-07-15 | 1,510 | 1,550 | 1,400 | 1,490 | 15,000 | 1,490 |
| 2004-07-14 | 1,480 | 1,520 | 1,480 | 1,520 | 22,000 | 1,520 |
| 2004-07-13 | 1,390 | 1,490 | 1,390 | 1,490 | 32,000 | 1,490 |
| 2004-07-12 | 1,320 | 1,380 | 1,320 | 1,380 | 9,000 | 1,380 |
| 2004-07-09 | 1,300 | 1,320 | 1,300 | 1,310 | 15,000 | 1,310 |
| 2004-07-08 | 1,250 | 1,300 | 1,250 | 1,300 | 14,000 | 1,300 |
| 2004-07-07 | 1,250 | 1,260 | 1,240 | 1,240 | 9,000 | 1,240 |
| 2004-07-06 | 1,250 | 1,280 | 1,250 | 1,280 | 14,000 | 1,280 |
| 2004-07-05 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 2004-07-02 | 1,220 | 1,240 | 1,200 | 1,200 | 13,000 | 1,200 |
| 2004-07-01 | 1,200 | 1,250 | 1,180 | 1,220 | 38,000 | 1,220 |
| 2004-06-30 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 2004-06-29 | 1,150 | 1,170 | 1,130 | 1,170 | 8,000 | 1,170 |
| 2004-06-28 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 1,130 |
| 2004-06-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2004-06-24 | 1,100 | 1,120 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2004-06-23 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 1,120 |
| 2004-06-22 | 1,160 | 1,160 | 1,110 | 1,110 | 13,000 | 1,110 |
| 2004-06-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2004-06-18 | 1,130 | 1,140 | 1,090 | 1,100 | 10,000 | 1,100 |
| 2004-06-17 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 1,110 |
| 2004-06-16 | 1,050 | 1,080 | 1,050 | 1,080 | 8,000 | 1,080 |
| 2004-06-15 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2004-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2004-06-11 | 1,060 | 1,060 | 1,040 | 1,050 | 13,000 | 1,050 |
| 2004-06-10 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2004-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2004-06-08 | 1,030 | 1,080 | 1,030 | 1,040 | 12,000 | 1,040 |
| 2004-06-07 | 1,000 | 1,020 | 995 | 1,020 | 12,000 | 1,020 |
| 2004-06-04 | 980 | 990 | 980 | 990 | 6,000 | 990 |
| 2004-06-03 | 980 | 990 | 980 | 990 | 5,000 | 990 |
| 2004-06-02 | 990 | 990 | 980 | 990 | 3,000 | 990 |
| 2004-06-01 | 980 | 990 | 980 | 990 | 3,000 | 990 |
| 2004-05-31 | 1,000 | 1,000 | 990 | 990 | 4,000 | 990 |
| 2004-05-28 | 995 | 1,000 | 995 | 1,000 | 2,000 | 1,000 |
| 2004-05-27 | 1,010 | 1,010 | 950 | 980 | 18,000 | 980 |
| 2004-05-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2004-05-25 | 1,010 | 1,030 | 1,010 | 1,030 | 14,000 | 1,030 |
| 2004-05-24 | 1,050 | 1,060 | 1,020 | 1,020 | 14,000 | 1,020 |
| 2004-05-21 | 929 | 1,050 | 929 | 1,050 | 43,000 | 1,050 |
| 2004-05-20 | 890 | 905 | 880 | 905 | 15,000 | 905 |
| 2004-05-19 | 820 | 890 | 820 | 890 | 19,000 | 890 |
| 2004-05-18 | 800 | 820 | 800 | 820 | 11,000 | 820 |
| 2004-05-17 | 895 | 900 | 810 | 810 | 26,000 | 810 |
| 2004-05-14 | 930 | 930 | 900 | 900 | 16,000 | 900 |
| 2004-05-13 | 930 | 940 | 930 | 931 | 6,000 | 931 |
| 2004-05-12 | 910 | 934 | 901 | 930 | 16,000 | 930 |
| 2004-05-11 | 880 | 941 | 880 | 910 | 21,000 | 910 |
| 2004-05-10 | 1,010 | 1,030 | 900 | 910 | 49,000 | 910 |
| 2004-05-07 | 1,000 | 1,020 | 1,000 | 1,010 | 17,000 | 1,010 |
| 2004-05-06 | 1,000 | 1,030 | 1,000 | 1,010 | 24,000 | 1,010 |
| 2004-04-30 | 990 | 995 | 990 | 995 | 2,000 | 995 |
| 2004-04-28 | 1,040 | 1,050 | 1,020 | 1,020 | 20,000 | 1,020 |
| 2004-04-27 | 950 | 1,050 | 950 | 1,040 | 37,000 | 1,040 |
| 2004-04-26 | 879 | 960 | 879 | 960 | 24,000 | 960 |
| 2004-04-23 | 879 | 886 | 879 | 880 | 18,000 | 880 |
| 2004-04-22 | 880 | 884 | 879 | 880 | 7,000 | 880 |
| 2004-04-21 | 880 | 885 | 880 | 880 | 16,000 | 880 |
| 2004-04-20 | 875 | 880 | 875 | 880 | 8,000 | 880 |
| 2004-04-19 | 871 | 885 | 871 | 875 | 9,000 | 875 |
| 2004-04-16 | 852 | 871 | 852 | 871 | 8,000 | 871 |
| 2004-04-15 | 835 | 865 | 835 | 850 | 36,000 | 850 |
| 2004-04-14 | 820 | 835 | 819 | 835 | 26,000 | 835 |
| 2004-04-13 | 820 | 839 | 817 | 820 | 18,000 | 820 |
| 2004-04-12 | 830 | 840 | 820 | 820 | 20,000 | 820 |
| 2004-04-09 | 849 | 850 | 800 | 800 | 18,000 | 800 |
| 2004-04-08 | 855 | 855 | 849 | 855 | 19,000 | 855 |
| 2004-04-07 | 876 | 880 | 855 | 855 | 9,000 | 855 |
| 2004-04-06 | 880 | 881 | 871 | 875 | 20,000 | 875 |
| 2004-04-05 | 845 | 889 | 845 | 870 | 18,000 | 870 |
| 2004-04-02 | 815 | 845 | 815 | 845 | 5,000 | 845 |
| 2004-04-01 | 801 | 809 | 801 | 802 | 15,000 | 802 |
| 2004-03-31 | 801 | 806 | 801 | 801 | 8,000 | 801 |
| 2004-03-30 | 800 | 810 | 800 | 800 | 7,000 | 800 |
| 2004-03-29 | 773 | 801 | 773 | 801 | 10,000 | 801 |
| 2004-03-26 | 755 | 775 | 755 | 760 | 17,000 | 760 |
| 2004-03-25 | 816 | 820 | 790 | 790 | 21,000 | 790 |
| 2004-03-24 | 845 | 855 | 820 | 840 | 10,000 | 840 |
| 2004-03-23 | 886 | 886 | 855 | 860 | 16,000 | 860 |
| 2004-03-22 | 785 | 860 | 785 | 860 | 28,000 | 860 |
| 2004-03-19 | 760 | 785 | 760 | 780 | 13,000 | 780 |
| 2004-03-18 | 760 | 761 | 750 | 755 | 25,000 | 755 |
| 2004-03-17 | 745 | 760 | 745 | 760 | 13,000 | 760 |
| 2004-03-16 | 745 | 760 | 745 | 750 | 9,000 | 750 |
| 2004-03-15 | 755 | 765 | 750 | 750 | 13,000 | 750 |
| 2004-03-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-03-11 | 735 | 740 | 735 | 740 | 8,000 | 740 |
| 2004-03-10 | 740 | 741 | 740 | 740 | 9,000 | 740 |
| 2004-03-09 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-03-08 | 750 | 751 | 740 | 740 | 8,000 | 740 |
| 2004-03-05 | 750 | 760 | 720 | 760 | 6,000 | 760 |
| 2004-03-04 | 715 | 745 | 715 | 745 | 4,000 | 745 |
| 2004-03-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-03-02 | 730 | 730 | 709 | 710 | 4,000 | 710 |
| 2004-03-01 | 730 | 730 | 715 | 715 | 3,000 | 715 |
| 2004-02-27 | 720 | 730 | 720 | 730 | 4,000 | 730 |
| 2004-02-26 | 710 | 710 | 705 | 705 | 5,000 | 705 |
| 2004-02-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-02-24 | 710 | 710 | 705 | 710 | 4,000 | 710 |
| 2004-02-23 | 713 | 715 | 710 | 710 | 3,000 | 710 |
| 2004-02-20 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2004-02-19 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-02-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-02-17 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 2004-02-16 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-02-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-02-12 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2004-02-10 | 735 | 735 | 720 | 735 | 6,000 | 735 |
| 2004-02-09 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2004-02-06 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2004-02-05 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2004-02-04 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 2004-02-03 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2004-02-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-01-30 | 745 | 760 | 745 | 760 | 4,000 | 760 |
| 2004-01-29 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-01-28 | 765 | 765 | 755 | 760 | 8,000 | 760 |
| 2004-01-27 | 745 | 760 | 745 | 760 | 5,000 | 760 |
| 2004-01-26 | 740 | 745 | 740 | 740 | 5,000 | 740 |
| 2004-01-23 | 730 | 730 | 720 | 725 | 5,000 | 725 |
| 2004-01-22 | 730 | 735 | 730 | 730 | 4,000 | 730 |
| 2004-01-21 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2004-01-20 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 2004-01-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-01-16 | 730 | 739 | 730 | 739 | 2,000 | 739 |
| 2004-01-15 | 740 | 745 | 740 | 740 | 8,000 | 740 |
| 2004-01-14 | 730 | 745 | 730 | 745 | 10,000 | 745 |
| 2004-01-13 | 730 | 733 | 730 | 733 | 4,000 | 733 |
| 2004-01-09 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-01-08 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2004-01-07 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 2004-01-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-01-05 | 745 | 745 | 739 | 745 | 4,000 | 745 |
分割・併合履歴 ： [2003-03-26]1株→1.5株
