4714 (株)リソー教育 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 | 48,000 | 48,750 | 48,000 | 48,500 | 718 | 323.33 |
| 2004-12-29 | 48,300 | 48,400 | 47,900 | 48,350 | 2,716 | 322.33 |
| 2004-12-28 | 49,000 | 49,000 | 48,100 | 48,350 | 2,366 | 322.33 |
| 2004-12-27 | 49,300 | 49,650 | 49,150 | 49,150 | 2,140 | 327.67 |
| 2004-12-24 | 49,100 | 49,600 | 49,100 | 49,200 | 3,378 | 328 |
| 2004-12-22 | 49,500 | 49,800 | 48,850 | 49,100 | 3,375 | 327.33 |
| 2004-12-21 | 49,800 | 49,900 | 48,550 | 48,700 | 2,600 | 324.67 |
| 2004-12-20 | 49,300 | 49,750 | 49,050 | 49,400 | 5,634 | 329.33 |
| 2004-12-17 | 47,500 | 48,700 | 47,400 | 48,500 | 4,107 | 323.33 |
| 2004-12-16 | 48,000 | 49,300 | 46,650 | 47,150 | 8,950 | 314.33 |
| 2004-12-15 | 43,600 | 46,400 | 43,600 | 46,400 | 5,935 | 309.33 |
| 2004-12-14 | 44,050 | 44,500 | 40,600 | 42,400 | 7,853 | 282.67 |
| 2004-12-13 | 45,600 | 46,050 | 43,800 | 44,200 | 4,548 | 294.67 |
| 2004-12-10 | 47,900 | 48,350 | 47,500 | 47,600 | 2,711 | 317.33 |
| 2004-12-09 | 48,950 | 48,950 | 47,200 | 47,500 | 2,768 | 316.67 |
| 2004-12-08 | 49,500 | 49,700 | 49,000 | 49,100 | 2,383 | 327.33 |
| 2004-12-07 | 49,700 | 50,200 | 49,350 | 49,900 | 3,544 | 332.67 |
| 2004-12-06 | 50,000 | 50,200 | 49,700 | 49,850 | 2,100 | 332.33 |
| 2004-12-03 | 50,500 | 50,500 | 49,800 | 50,100 | 2,959 | 334 |
| 2004-12-02 | 50,900 | 51,200 | 50,500 | 50,600 | 1,465 | 337.33 |
| 2004-12-01 | 50,700 | 50,700 | 50,300 | 50,300 | 1,506 | 335.33 |
| 2004-11-30 | 50,500 | 50,900 | 50,200 | 50,700 | 1,813 | 338 |
| 2004-11-29 | 52,200 | 52,400 | 50,400 | 51,100 | 4,448 | 340.67 |
| 2004-11-26 | 50,700 | 52,600 | 50,200 | 51,200 | 8,054 | 341.33 |
| 2004-11-25 | 49,900 | 50,500 | 49,800 | 49,800 | 2,965 | 332 |
| 2004-11-24 | 50,000 | 51,000 | 49,600 | 49,800 | 4,135 | 332 |
| 2004-11-22 | 51,500 | 51,500 | 50,000 | 50,200 | 5,698 | 334.67 |
| 2004-11-19 | 51,000 | 53,600 | 51,000 | 51,400 | 8,044 | 342.67 |
| 2004-11-18 | 52,000 | 52,500 | 50,400 | 50,500 | 8,523 | 336.67 |
| 2004-11-17 | 55,800 | 55,800 | 54,200 | 54,400 | 2,185 | 362.67 |
| 2004-11-16 | 57,800 | 57,800 | 55,800 | 56,000 | 3,110 | 373.33 |
| 2004-11-15 | 57,400 | 58,200 | 57,200 | 57,700 | 2,593 | 384.67 |
| 2004-11-12 | 57,700 | 58,400 | 56,900 | 57,200 | 1,638 | 381.33 |
| 2004-11-11 | 57,100 | 57,600 | 56,700 | 57,200 | 2,452 | 381.33 |
| 2004-11-10 | 56,900 | 57,200 | 56,300 | 56,800 | 1,664 | 378.67 |
| 2004-11-09 | 56,600 | 57,900 | 55,600 | 55,900 | 3,423 | 372.67 |
| 2004-11-08 | 57,400 | 58,800 | 57,300 | 57,600 | 2,230 | 384 |
| 2004-11-05 | 56,100 | 57,300 | 55,600 | 57,100 | 2,400 | 380.67 |
| 2004-11-04 | 57,400 | 57,400 | 55,100 | 55,100 | 2,022 | 367.33 |
| 2004-11-02 | 53,600 | 56,500 | 53,500 | 55,800 | 2,804 | 372 |
| 2004-11-01 | 55,700 | 55,900 | 53,500 | 53,500 | 1,910 | 356.67 |
| 2004-10-29 | 58,500 | 61,200 | 55,600 | 56,200 | 10,671 | 374.67 |
| 2004-10-28 | 53,500 | 57,200 | 53,300 | 57,200 | 3,908 | 381.33 |
| 2004-10-27 | 52,700 | 53,500 | 51,500 | 52,200 | 2,509 | 348 |
| 2004-10-26 | 51,000 | 51,900 | 50,000 | 51,400 | 1,658 | 342.67 |
| 2004-10-25 | 52,000 | 52,500 | 51,100 | 51,100 | 1,298 | 340.67 |
| 2004-10-22 | 52,500 | 53,000 | 51,100 | 53,000 | 1,430 | 353.33 |
| 2004-10-21 | 55,100 | 55,200 | 52,800 | 52,800 | 2,174 | 352 |
| 2004-10-20 | 57,200 | 57,200 | 55,500 | 55,800 | 1,814 | 372 |
| 2004-10-19 | 57,000 | 58,200 | 57,000 | 57,200 | 1,439 | 381.33 |
| 2004-10-18 | 58,600 | 59,600 | 57,000 | 57,000 | 1,965 | 380 |
| 2004-10-15 | 59,100 | 59,300 | 58,200 | 59,100 | 2,348 | 394 |
| 2004-10-14 | 61,000 | 61,100 | 59,700 | 59,800 | 2,963 | 398.67 |
| 2004-10-13 | 59,700 | 63,700 | 59,600 | 60,500 | 4,384 | 403.33 |
| 2004-10-12 | 63,200 | 63,700 | 59,500 | 60,600 | 3,400 | 404 |
| 2004-10-08 | 65,600 | 65,800 | 63,100 | 63,900 | 3,128 | 426 |
| 2004-10-07 | 65,000 | 66,400 | 64,600 | 65,100 | 3,818 | 434 |
| 2004-10-06 | 64,600 | 64,900 | 63,000 | 64,500 | 4,286 | 430 |
| 2004-10-05 | 64,800 | 65,400 | 64,600 | 65,400 | 3,789 | 436 |
| 2004-10-04 | 66,500 | 67,200 | 65,700 | 65,700 | 3,105 | 438 |
| 2004-10-01 | 67,700 | 67,700 | 65,500 | 66,100 | 5,628 | 440.67 |
| 2004-09-30 | 69,000 | 69,000 | 65,000 | 67,200 | 6,079 | 448 |
| 2004-09-29 | 78,000 | 78,000 | 68,600 | 69,800 | 4,346 | 465.33 |
| 2004-09-28 | 81,300 | 83,100 | 75,000 | 75,500 | 9,589 | 503.33 |
| 2004-09-27 | 73,300 | 73,300 | 73,300 | 73,300 | 166 | 488.67 |
| 2004-09-24 | 201,000 | 208,001 | 201,000 | 205,001 | 4,324 | 455.56 |
| 2004-09-22 | 206,000 | 207,000 | 202,001 | 204,000 | 2,489 | 453.33 |
| 2004-09-21 | 205,001 | 208,001 | 202,001 | 204,000 | 3,346 | 453.33 |
| 2004-09-17 | 202,001 | 206,000 | 200,000 | 201,000 | 2,410 | 446.67 |
| 2004-09-16 | 200,000 | 203,000 | 199,001 | 201,000 | 2,422 | 446.67 |
| 2004-09-15 | 202,001 | 213,000 | 197,000 | 198,000 | 12,727 | 440 |
| 2004-09-14 | 205,001 | 206,000 | 199,001 | 201,000 | 2,439 | 446.67 |
| 2004-09-13 | 203,000 | 209,000 | 199,001 | 205,001 | 9,564 | 455.56 |
| 2004-09-10 | 195,000 | 204,000 | 195,000 | 197,000 | 7,096 | 437.78 |
| 2004-09-09 | 203,000 | 208,001 | 195,000 | 195,000 | 10,297 | 433.33 |
| 2004-09-08 | 189,000 | 210,000 | 189,000 | 207,000 | 26,021 | 460 |
| 2004-09-07 | 186,000 | 188,000 | 184,001 | 187,001 | 1,023 | 415.56 |
| 2004-09-06 | 186,000 | 188,000 | 183,000 | 185,000 | 1,553 | 411.11 |
| 2004-09-03 | 189,000 | 189,000 | 184,001 | 187,001 | 1,787 | 415.56 |
| 2004-09-02 | 190,001 | 191,000 | 185,000 | 188,000 | 1,740 | 417.78 |
| 2004-09-01 | 188,000 | 192,000 | 187,001 | 188,000 | 2,305 | 417.78 |
| 2004-08-31 | 186,000 | 192,000 | 184,001 | 190,001 | 1,457 | 422.22 |
| 2004-08-30 | 195,000 | 196,001 | 181,001 | 189,000 | 5,176 | 420 |
| 2004-08-27 | 192,000 | 202,001 | 191,000 | 193,001 | 22,982 | 428.89 |
| 2004-08-26 | 179,000 | 198,000 | 177,000 | 189,000 | 24,147 | 420 |
| 2004-08-25 | 165,000 | 170,000 | 162,000 | 169,001 | 2,006 | 375.56 |
| 2004-08-24 | 160,001 | 168,000 | 158,000 | 168,000 | 1,962 | 373.33 |
| 2004-08-23 | 158,000 | 162,000 | 155,000 | 157,001 | 1,844 | 348.89 |
| 2004-08-20 | 150,000 | 156,000 | 150,000 | 155,000 | 2,548 | 344.44 |
| 2004-08-19 | 152,000 | 153,000 | 148,001 | 148,001 | 859 | 328.89 |
| 2004-08-18 | 154,001 | 154,001 | 149,000 | 151,001 | 496 | 335.56 |
| 2004-08-17 | 151,001 | 155,000 | 148,001 | 151,001 | 886 | 335.56 |
| 2004-08-16 | 152,000 | 154,001 | 142,001 | 148,001 | 1,459 | 328.89 |
| 2004-08-13 | 152,000 | 155,000 | 151,001 | 155,000 | 544 | 344.44 |
| 2004-08-12 | 154,001 | 156,000 | 151,001 | 155,000 | 400 | 344.44 |
| 2004-08-11 | 155,000 | 158,000 | 152,000 | 155,000 | 1,954 | 344.44 |
| 2004-08-10 | 142,001 | 154,001 | 142,001 | 151,001 | 1,467 | 335.56 |
| 2004-08-09 | 142,001 | 146,000 | 141,000 | 144,000 | 530 | 320 |
| 2004-08-06 | 140,000 | 148,001 | 139,001 | 146,000 | 859 | 324.44 |
| 2004-08-05 | 145,001 | 149,000 | 143,000 | 146,000 | 1,034 | 324.44 |
| 2004-08-04 | 140,000 | 145,001 | 136,001 | 144,000 | 2,133 | 320 |
| 2004-08-03 | 152,000 | 153,000 | 141,000 | 144,000 | 1,432 | 320 |
| 2004-08-02 | 157,001 | 157,001 | 152,000 | 153,000 | 656 | 340 |
| 2004-07-30 | 158,000 | 162,000 | 153,000 | 156,000 | 1,035 | 346.67 |
| 2004-07-29 | 164,000 | 171,000 | 153,000 | 157,001 | 4,524 | 348.89 |
| 2004-07-28 | 155,000 | 158,000 | 150,000 | 158,000 | 2,426 | 351.11 |
| 2004-07-27 | 154,001 | 155,000 | 137,000 | 138,000 | 2,201 | 306.67 |
| 2004-07-26 | 158,000 | 159,000 | 152,000 | 153,000 | 2,110 | 340 |
| 2004-07-23 | 168,000 | 169,001 | 162,000 | 163,001 | 986 | 362.22 |
| 2004-07-22 | 174,000 | 174,000 | 167,000 | 169,001 | 2,132 | 375.56 |
| 2004-07-21 | 178,001 | 178,001 | 174,000 | 176,000 | 1,080 | 391.11 |
| 2004-07-20 | 174,000 | 178,001 | 173,000 | 175,001 | 568 | 388.89 |
| 2004-07-16 | 175,001 | 180,000 | 172,001 | 176,000 | 1,367 | 391.11 |
| 2004-07-15 | 181,001 | 185,000 | 172,001 | 176,000 | 1,541 | 391.11 |
| 2004-07-14 | 189,000 | 190,001 | 180,000 | 180,000 | 1,940 | 400 |
| 2004-07-13 | 189,000 | 193,001 | 186,000 | 187,001 | 3,073 | 415.56 |
| 2004-07-12 | 181,001 | 191,000 | 181,001 | 188,000 | 2,402 | 417.78 |
| 2004-07-09 | 172,001 | 183,000 | 172,001 | 179,000 | 2,469 | 397.78 |
| 2004-07-08 | 184,001 | 185,000 | 171,000 | 173,000 | 3,554 | 384.44 |
| 2004-07-07 | 173,000 | 186,000 | 165,000 | 183,000 | 2,489 | 406.67 |
| 2004-07-06 | 186,000 | 189,000 | 182,000 | 182,000 | 2,011 | 404.44 |
| 2004-07-05 | 192,000 | 192,000 | 185,000 | 189,000 | 1,464 | 420 |
| 2004-07-02 | 182,000 | 196,001 | 181,001 | 193,001 | 2,909 | 428.89 |
| 2004-07-01 | 196,001 | 198,000 | 186,000 | 188,000 | 4,405 | 417.78 |
| 2004-06-30 | 194,000 | 197,000 | 191,000 | 195,000 | 4,286 | 433.33 |
| 2004-06-29 | 200,000 | 204,000 | 191,000 | 196,001 | 5,979 | 435.56 |
| 2004-06-28 | 194,000 | 201,000 | 192,000 | 199,001 | 8,845 | 442.22 |
| 2004-06-25 | 182,000 | 196,001 | 182,000 | 194,000 | 17,062 | 431.11 |
| 2004-06-24 | 177,000 | 185,000 | 174,000 | 181,001 | 5,867 | 402.22 |
| 2004-06-23 | 181,001 | 182,000 | 172,001 | 173,000 | 3,309 | 384.44 |
| 2004-06-22 | 180,000 | 188,000 | 177,000 | 180,000 | 12,827 | 400 |
| 2004-06-21 | 180,000 | 182,000 | 176,000 | 179,000 | 2,328 | 397.78 |
| 2004-06-18 | 170,000 | 185,000 | 169,001 | 175,001 | 11,407 | 388.89 |
| 2004-06-17 | 174,000 | 174,000 | 169,001 | 170,000 | 1,996 | 377.78 |
| 2004-06-16 | 174,000 | 178,001 | 172,001 | 173,000 | 5,859 | 384.44 |
| 2004-06-15 | 160,001 | 172,001 | 158,000 | 171,000 | 5,383 | 380 |
| 2004-06-14 | 163,001 | 168,000 | 162,000 | 162,000 | 7,950 | 360 |
| 2004-06-11 | 173,000 | 175,001 | 167,000 | 169,001 | 4,624 | 375.56 |
| 2004-06-10 | 170,000 | 180,000 | 166,001 | 173,000 | 12,742 | 384.44 |
| 2004-06-09 | 151,001 | 173,000 | 151,001 | 173,000 | 13,008 | 384.44 |
| 2004-06-08 | 166,001 | 167,000 | 154,001 | 154,001 | 11,079 | 342.22 |
| 2004-06-07 | 143,000 | 157,001 | 142,001 | 157,001 | 22,572 | 348.89 |
| 2004-06-04 | 126,000 | 138,000 | 123,000 | 137,000 | 5,810 | 304.44 |
| 2004-06-03 | 135,000 | 135,000 | 126,000 | 126,000 | 3,206 | 280 |
| 2004-06-02 | 131,000 | 144,000 | 128,000 | 134,000 | 15,326 | 297.78 |
| 2004-06-01 | 112,001 | 130,001 | 111,000 | 130,001 | 13,747 | 288.89 |
| 2004-05-31 | 112,001 | 113,000 | 109,001 | 110,000 | 2,459 | 244.44 |
| 2004-05-28 | 108,000 | 109,001 | 106,001 | 106,001 | 1,735 | 235.56 |
| 2004-05-27 | 112,001 | 112,001 | 107,000 | 108,000 | 2,508 | 240 |
| 2004-05-26 | 115,001 | 115,001 | 109,001 | 111,000 | 3,045 | 246.67 |
| 2004-05-25 | 115,001 | 118,001 | 108,000 | 108,000 | 4,394 | 240 |
| 2004-05-24 | 122,000 | 123,000 | 116,000 | 119,000 | 3,491 | 264.44 |
| 2004-05-21 | 126,000 | 128,000 | 121,001 | 126,000 | 1,862 | 280 |
| 2004-05-20 | 115,001 | 132,000 | 113,000 | 123,000 | 3,011 | 273.33 |
| 2004-05-19 | 116,000 | 119,000 | 111,000 | 118,001 | 828 | 262.22 |
| 2004-05-18 | 106,001 | 118,001 | 102,000 | 115,001 | 1,025 | 255.56 |
| 2004-05-17 | 121,001 | 122,000 | 106,001 | 109,001 | 1,176 | 242.22 |
| 2004-05-14 | 140,000 | 140,000 | 120,000 | 123,000 | 2,129 | 273.33 |
| 2004-05-13 | 140,000 | 144,000 | 132,000 | 140,000 | 2,884 | 311.11 |
| 2004-05-12 | 129,000 | 131,000 | 124,001 | 124,001 | 972 | 275.56 |
| 2004-05-11 | 113,000 | 131,000 | 113,000 | 124,001 | 1,322 | 275.56 |
| 2004-05-10 | 146,000 | 150,000 | 129,000 | 129,000 | 1,304 | 286.67 |
| 2004-05-07 | 145,001 | 153,000 | 145,001 | 149,000 | 470 | 331.11 |
| 2004-05-06 | 153,000 | 155,000 | 146,000 | 146,000 | 844 | 324.44 |
| 2004-04-30 | 152,000 | 157,001 | 152,000 | 155,000 | 453 | 344.44 |
| 2004-04-28 | 158,000 | 159,000 | 155,000 | 156,000 | 1,179 | 346.67 |
| 2004-04-27 | 160,001 | 160,001 | 155,000 | 160,001 | 715 | 355.56 |
| 2004-04-26 | 161,000 | 165,000 | 160,001 | 160,001 | 412 | 355.56 |
| 2004-04-23 | 165,000 | 166,001 | 160,001 | 161,000 | 433 | 357.78 |
| 2004-04-22 | 173,000 | 173,000 | 164,000 | 165,000 | 1,025 | 366.67 |
| 2004-04-21 | 160,001 | 177,000 | 157,001 | 174,000 | 1,450 | 386.67 |
| 2004-04-20 | 164,000 | 165,000 | 156,000 | 161,000 | 1,257 | 357.78 |
| 2004-04-19 | 172,001 | 172,001 | 164,000 | 167,000 | 552 | 371.11 |
| 2004-04-16 | 171,000 | 175,001 | 171,000 | 172,001 | 833 | 382.22 |
| 2004-04-15 | 175,001 | 177,000 | 171,000 | 172,001 | 864 | 382.22 |
| 2004-04-14 | 175,001 | 177,000 | 172,001 | 174,000 | 1,070 | 386.67 |
| 2004-04-13 | 184,001 | 184,001 | 177,000 | 178,001 | 1,459 | 395.56 |
| 2004-04-12 | 178,001 | 186,000 | 178,001 | 180,000 | 1,121 | 400 |
| 2004-04-09 | 185,000 | 186,000 | 176,000 | 177,000 | 1,731 | 393.33 |
| 2004-04-08 | 186,000 | 192,000 | 183,000 | 187,001 | 1,890 | 415.56 |
| 2004-04-07 | 193,001 | 193,001 | 180,000 | 188,000 | 2,678 | 417.78 |
| 2004-04-06 | 179,000 | 196,001 | 175,001 | 193,001 | 5,310 | 428.89 |
| 2004-04-05 | 175,001 | 177,000 | 172,001 | 173,000 | 2,202 | 384.44 |
| 2004-04-02 | 171,000 | 182,000 | 162,000 | 172,001 | 6,468 | 382.22 |
| 2004-04-01 | 220,001 | 220,001 | 185,000 | 186,000 | 10,252 | 413.33 |
| 2004-03-31 | 178,001 | 190,001 | 175,001 | 190,001 | 4,403 | 422.22 |
| 2004-03-30 | 150,000 | 160,001 | 146,000 | 160,001 | 10,655 | 355.56 |
| 2004-03-29 | 140,000 | 140,000 | 140,000 | 140,000 | 5,484 | 311.11 |
| 2004-03-26 | 120,000 | 120,000 | 120,000 | 120,000 | 302 | 266.67 |
| 2004-03-25 | 301,001 | 303,998 | 297,000 | 300,002 | 2,381 | 222.22 |
| 2004-03-24 | 315,000 | 315,000 | 302,000 | 306,000 | 1,473 | 226.67 |
| 2004-03-23 | 311,000 | 315,999 | 306,999 | 311,999 | 2,800 | 231.11 |
| 2004-03-22 | 293,000 | 310,001 | 293,000 | 306,999 | 2,181 | 227.41 |
| 2004-03-19 | 300,002 | 300,002 | 289,998 | 293,000 | 1,059 | 217.04 |
| 2004-03-18 | 306,999 | 311,999 | 302,000 | 305,001 | 1,589 | 225.93 |
| 2004-03-17 | 300,002 | 309,002 | 294,998 | 301,001 | 3,487 | 222.96 |
| 2004-03-16 | 271,998 | 297,000 | 270,999 | 293,999 | 2,787 | 217.78 |
| 2004-03-15 | 274,001 | 275,999 | 266,999 | 271,998 | 1,357 | 201.48 |
| 2004-03-12 | 265,001 | 273,002 | 265,001 | 267,998 | 996 | 198.52 |
| 2004-03-11 | 261,999 | 270,999 | 257,999 | 269,001 | 1,265 | 199.26 |
| 2004-03-10 | 252,999 | 265,001 | 252,000 | 261,999 | 1,805 | 194.07 |
| 2004-03-09 | 252,999 | 255,002 | 251,001 | 252,000 | 651 | 186.67 |
| 2004-03-08 | 253,998 | 256,001 | 251,001 | 255,002 | 1,075 | 188.89 |
| 2004-03-05 | 255,002 | 257,999 | 252,999 | 255,002 | 677 | 188.89 |
| 2004-03-04 | 256,001 | 258,998 | 252,999 | 257,000 | 497 | 190.37 |
| 2004-03-03 | 252,999 | 260,001 | 252,999 | 256,001 | 475 | 189.63 |
| 2004-03-02 | 265,001 | 266,000 | 252,999 | 255,002 | 1,010 | 188.89 |
| 2004-03-01 | 264,002 | 267,998 | 257,999 | 264,002 | 1,234 | 195.56 |
| 2004-02-27 | 261,999 | 261,999 | 251,001 | 257,000 | 888 | 190.37 |
| 2004-02-26 | 225,000 | 248,000 | 222,998 | 246,002 | 1,191 | 182.22 |
| 2004-02-25 | 242,001 | 242,001 | 226,998 | 233,001 | 643 | 172.59 |
| 2004-02-24 | 243,000 | 246,002 | 234,000 | 243,999 | 1,431 | 180.74 |
| 2004-02-23 | 256,001 | 261,000 | 242,001 | 247,001 | 3,025 | 182.96 |
| 2004-02-20 | 261,999 | 280,998 | 261,999 | 275,999 | 3,321 | 204.44 |
| 2004-02-19 | 255,002 | 265,001 | 247,001 | 257,999 | 1,474 | 191.11 |
| 2004-02-18 | 262,998 | 264,002 | 244,998 | 258,998 | 1,404 | 191.85 |
| 2004-02-17 | 269,001 | 288,000 | 252,000 | 255,002 | 4,140 | 188.89 |
| 2004-02-16 | 237,002 | 270,000 | 235,998 | 270,000 | 5,226 | 200 |
| 2004-02-13 | 221,999 | 234,000 | 221,000 | 230,000 | 3,876 | 170.37 |
| 2004-02-12 | 220,001 | 221,000 | 216,000 | 219,002 | 1,302 | 162.22 |
| 2004-02-10 | 220,001 | 225,000 | 207,999 | 216,000 | 1,820 | 160 |
| 2004-02-09 | 194,999 | 221,000 | 193,001 | 216,999 | 4,211 | 160.74 |
| 2004-02-06 | 192,002 | 194,000 | 186,998 | 192,002 | 483 | 142.22 |
| 2004-02-05 | 186,998 | 189,999 | 176,999 | 185,000 | 836 | 137.04 |
| 2004-02-04 | 194,999 | 203,999 | 183,002 | 189,999 | 2,647 | 140.74 |
| 2004-02-03 | 192,002 | 194,000 | 185,000 | 194,000 | 674 | 143.70 |
| 2004-02-02 | 185,999 | 194,000 | 183,002 | 192,002 | 660 | 142.22 |
| 2004-01-30 | 188,001 | 192,002 | 183,002 | 183,002 | 624 | 135.56 |
| 2004-01-29 | 176,999 | 194,999 | 171,999 | 186,998 | 1,551 | 138.52 |
| 2004-01-28 | 197,001 | 198,000 | 176,999 | 176,999 | 2,374 | 131.11 |
| 2004-01-27 | 184,001 | 197,001 | 180,999 | 195,998 | 4,784 | 145.18 |
| 2004-01-26 | 180,000 | 183,002 | 175,001 | 181,998 | 2,163 | 134.81 |
| 2004-01-23 | 156,002 | 180,000 | 156,002 | 175,001 | 3,870 | 129.63 |
| 2004-01-22 | 154,998 | 158,999 | 152,001 | 154,998 | 1,036 | 114.81 |
| 2004-01-21 | 149,000 | 154,998 | 144,999 | 149,999 | 1,357 | 111.11 |
| 2004-01-20 | 131,000 | 144,000 | 130,001 | 143,001 | 344 | 105.93 |
| 2004-01-19 | 131,000 | 131,999 | 129,002 | 131,999 | 133 | 97.78 |
| 2004-01-16 | 131,999 | 132,998 | 131,000 | 131,000 | 38 | 97.04 |
| 2004-01-15 | 131,000 | 132,998 | 130,001 | 131,999 | 135 | 97.78 |
| 2004-01-14 | 134,001 | 134,001 | 132,998 | 132,998 | 196 | 98.52 |
| 2004-01-13 | 134,001 | 135,000 | 132,998 | 134,001 | 98 | 99.26 |
| 2004-01-09 | 135,000 | 135,000 | 132,998 | 134,001 | 137 | 99.26 |
| 2004-01-08 | 139,001 | 139,001 | 132,998 | 135,000 | 306 | 100 |
| 2004-01-07 | 138,002 | 138,002 | 134,001 | 136,998 | 139 | 101.48 |
| 2004-01-06 | 139,001 | 139,001 | 135,999 | 138,002 | 116 | 102.22 |
| 2004-01-05 | 140,999 | 140,999 | 136,998 | 139,001 | 70 | 102.96 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2013-08-28]1株→10株 [2005-03-08]1株→5株 [2004-09-27]1株→3株 [2004-03-26]1株→3株 [2002-06-25]1株→4株 [1999-11-02]1株→5株
