4722 フューチャー(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 | 190,000 | 193,000 | 188,000 | 189,000 | 317 | 236.25 |
| 2004-12-29 | 186,000 | 191,000 | 185,000 | 190,000 | 431 | 237.50 |
| 2004-12-28 | 188,000 | 188,000 | 183,000 | 186,000 | 625 | 232.50 |
| 2004-12-27 | 188,000 | 190,000 | 186,000 | 188,000 | 256 | 235 |
| 2004-12-24 | 194,000 | 194,000 | 190,000 | 190,000 | 510 | 237.50 |
| 2004-12-22 | 194,000 | 194,000 | 190,000 | 194,000 | 419 | 242.50 |
| 2004-12-21 | 193,000 | 195,000 | 192,000 | 194,000 | 253 | 242.50 |
| 2004-12-20 | 195,000 | 198,000 | 193,000 | 194,000 | 344 | 242.50 |
| 2004-12-17 | 194,000 | 199,000 | 194,000 | 195,000 | 249 | 243.75 |
| 2004-12-16 | 191,000 | 194,000 | 190,000 | 194,000 | 378 | 242.50 |
| 2004-12-15 | 190,000 | 190,000 | 185,000 | 190,000 | 513 | 237.50 |
| 2004-12-14 | 192,000 | 192,000 | 185,000 | 190,000 | 480 | 237.50 |
| 2004-12-13 | 197,000 | 197,000 | 193,000 | 194,000 | 339 | 242.50 |
| 2004-12-10 | 198,000 | 200,000 | 198,000 | 198,000 | 301 | 247.50 |
| 2004-12-09 | 201,000 | 201,000 | 199,000 | 199,000 | 138 | 248.75 |
| 2004-12-08 | 201,000 | 203,000 | 200,000 | 201,000 | 148 | 251.25 |
| 2004-12-07 | 202,000 | 205,000 | 201,000 | 201,000 | 107 | 251.25 |
| 2004-12-06 | 202,000 | 204,000 | 201,000 | 202,000 | 187 | 252.50 |
| 2004-12-03 | 201,000 | 206,000 | 200,000 | 203,000 | 139 | 253.75 |
| 2004-12-02 | 205,000 | 205,000 | 202,000 | 205,000 | 123 | 256.25 |
| 2004-12-01 | 203,000 | 204,000 | 200,000 | 202,000 | 378 | 252.50 |
| 2004-11-30 | 208,000 | 210,000 | 206,000 | 206,000 | 238 | 257.50 |
| 2004-11-29 | 209,000 | 211,000 | 208,000 | 210,000 | 215 | 262.50 |
| 2004-11-26 | 208,000 | 210,000 | 208,000 | 208,000 | 109 | 260 |
| 2004-11-25 | 211,000 | 211,000 | 208,000 | 208,000 | 179 | 260 |
| 2004-11-24 | 210,000 | 212,000 | 209,000 | 211,000 | 142 | 263.75 |
| 2004-11-22 | 214,000 | 214,000 | 210,000 | 213,000 | 173 | 266.25 |
| 2004-11-19 | 215,000 | 216,000 | 212,000 | 213,000 | 172 | 266.25 |
| 2004-11-18 | 216,000 | 217,000 | 215,000 | 216,000 | 269 | 270 |
| 2004-11-17 | 214,000 | 215,000 | 213,000 | 215,000 | 94 | 268.75 |
| 2004-11-16 | 215,000 | 215,000 | 212,000 | 213,000 | 148 | 266.25 |
| 2004-11-15 | 211,000 | 215,000 | 209,000 | 215,000 | 287 | 268.75 |
| 2004-11-12 | 210,000 | 212,000 | 204,000 | 207,000 | 274 | 258.75 |
| 2004-11-11 | 215,000 | 216,000 | 210,000 | 211,000 | 334 | 263.75 |
| 2004-11-10 | 209,000 | 212,000 | 208,000 | 211,000 | 346 | 263.75 |
| 2004-11-09 | 203,000 | 209,000 | 201,000 | 207,000 | 266 | 258.75 |
| 2004-11-08 | 206,000 | 206,000 | 203,000 | 203,000 | 119 | 253.75 |
| 2004-11-05 | 206,000 | 208,000 | 203,000 | 205,000 | 328 | 256.25 |
| 2004-11-04 | 208,000 | 210,000 | 206,000 | 207,000 | 275 | 258.75 |
| 2004-11-02 | 211,000 | 212,000 | 208,000 | 212,000 | 104 | 265 |
| 2004-11-01 | 210,000 | 215,000 | 208,000 | 210,000 | 138 | 262.50 |
| 2004-10-29 | 215,000 | 215,000 | 211,000 | 213,000 | 168 | 266.25 |
| 2004-10-28 | 215,000 | 217,000 | 214,000 | 216,000 | 171 | 270 |
| 2004-10-27 | 221,000 | 223,000 | 218,000 | 219,000 | 75 | 273.75 |
| 2004-10-26 | 223,000 | 224,000 | 217,000 | 221,000 | 64 | 276.25 |
| 2004-10-25 | 226,000 | 226,000 | 221,000 | 222,000 | 249 | 277.50 |
| 2004-10-22 | 230,000 | 230,000 | 228,000 | 229,000 | 90 | 286.25 |
| 2004-10-21 | 233,000 | 233,000 | 231,000 | 232,000 | 77 | 290 |
| 2004-10-20 | 235,000 | 236,000 | 233,000 | 233,000 | 64 | 291.25 |
| 2004-10-19 | 236,000 | 238,000 | 235,000 | 236,000 | 67 | 295 |
| 2004-10-18 | 240,000 | 241,000 | 236,000 | 236,000 | 47 | 295 |
| 2004-10-15 | 239,000 | 241,000 | 236,000 | 238,000 | 166 | 297.50 |
| 2004-10-14 | 242,000 | 243,000 | 241,000 | 241,000 | 136 | 301.25 |
| 2004-10-13 | 241,000 | 242,000 | 240,000 | 241,000 | 172 | 301.25 |
| 2004-10-12 | 238,000 | 239,000 | 236,000 | 239,000 | 122 | 298.75 |
| 2004-10-08 | 234,000 | 240,000 | 232,000 | 236,000 | 166 | 295 |
| 2004-10-07 | 241,000 | 247,000 | 238,000 | 238,000 | 626 | 297.50 |
| 2004-10-06 | 236,000 | 238,000 | 235,000 | 238,000 | 192 | 297.50 |
| 2004-10-05 | 233,000 | 235,000 | 231,000 | 235,000 | 105 | 293.75 |
| 2004-10-04 | 233,000 | 234,000 | 232,000 | 233,000 | 106 | 291.25 |
| 2004-10-01 | 229,000 | 233,000 | 228,000 | 232,000 | 137 | 290 |
| 2004-09-30 | 230,000 | 230,000 | 228,000 | 229,000 | 104 | 286.25 |
| 2004-09-29 | 229,000 | 234,000 | 228,000 | 230,000 | 254 | 287.50 |
| 2004-09-28 | 228,000 | 234,000 | 228,000 | 233,000 | 150 | 291.25 |
| 2004-09-27 | 228,000 | 233,000 | 228,000 | 232,000 | 172 | 290 |
| 2004-09-24 | 233,000 | 234,000 | 228,000 | 232,000 | 233 | 290 |
| 2004-09-22 | 233,000 | 234,000 | 232,000 | 233,000 | 219 | 291.25 |
| 2004-09-21 | 231,000 | 237,000 | 230,000 | 232,000 | 267 | 290 |
| 2004-09-17 | 230,000 | 231,000 | 229,000 | 230,000 | 66 | 287.50 |
| 2004-09-16 | 230,000 | 235,000 | 230,000 | 231,000 | 142 | 288.75 |
| 2004-09-15 | 236,000 | 236,000 | 230,000 | 235,000 | 605 | 293.75 |
| 2004-09-14 | 236,000 | 236,000 | 234,000 | 236,000 | 286 | 295 |
| 2004-09-13 | 228,000 | 235,000 | 228,000 | 233,000 | 314 | 291.25 |
| 2004-09-10 | 231,000 | 232,000 | 229,000 | 229,000 | 365 | 286.25 |
| 2004-09-09 | 232,000 | 233,000 | 231,000 | 231,000 | 101 | 288.75 |
| 2004-09-08 | 235,000 | 235,000 | 231,000 | 232,000 | 220 | 290 |
| 2004-09-07 | 230,000 | 233,000 | 230,000 | 233,000 | 155 | 291.25 |
| 2004-09-06 | 232,000 | 234,000 | 230,000 | 233,000 | 157 | 291.25 |
| 2004-09-03 | 233,000 | 236,000 | 232,000 | 232,000 | 221 | 290 |
| 2004-09-02 | 235,000 | 236,000 | 232,000 | 233,000 | 314 | 291.25 |
| 2004-09-01 | 234,000 | 236,000 | 231,000 | 233,000 | 597 | 291.25 |
| 2004-08-31 | 238,000 | 239,000 | 234,000 | 234,000 | 310 | 292.50 |
| 2004-08-30 | 238,000 | 240,000 | 236,000 | 238,000 | 372 | 297.50 |
| 2004-08-27 | 235,000 | 237,000 | 234,000 | 234,000 | 230 | 292.50 |
| 2004-08-26 | 237,000 | 238,000 | 233,000 | 234,000 | 350 | 292.50 |
| 2004-08-25 | 236,000 | 237,000 | 234,000 | 235,000 | 438 | 293.75 |
| 2004-08-24 | 235,000 | 236,000 | 234,000 | 234,000 | 530 | 292.50 |
| 2004-08-23 | 236,000 | 240,000 | 234,000 | 235,000 | 359 | 293.75 |
| 2004-08-20 | 230,000 | 234,000 | 229,000 | 233,000 | 582 | 291.25 |
| 2004-08-19 | 234,000 | 237,000 | 224,000 | 227,000 | 1,166 | 283.75 |
| 2004-08-18 | 247,000 | 247,000 | 227,000 | 233,000 | 1,950 | 291.25 |
| 2004-08-17 | 255,000 | 258,000 | 255,000 | 255,000 | 832 | 318.75 |
| 2004-08-16 | 291,000 | 296,000 | 286,000 | 295,000 | 141 | 368.75 |
| 2004-08-13 | 290,000 | 299,000 | 290,000 | 299,000 | 129 | 373.75 |
| 2004-08-12 | 295,000 | 301,000 | 289,000 | 301,000 | 192 | 376.25 |
| 2004-08-11 | 300,000 | 304,000 | 290,000 | 299,000 | 143 | 373.75 |
| 2004-08-10 | 287,000 | 300,000 | 286,000 | 299,000 | 159 | 373.75 |
| 2004-08-09 | 286,000 | 289,000 | 278,000 | 286,000 | 244 | 357.50 |
| 2004-08-06 | 289,000 | 290,000 | 280,000 | 290,000 | 198 | 362.50 |
| 2004-08-05 | 284,000 | 289,000 | 283,000 | 289,000 | 171 | 361.25 |
| 2004-08-04 | 290,000 | 290,000 | 276,000 | 284,000 | 141 | 355 |
| 2004-08-03 | 292,000 | 296,000 | 286,000 | 290,000 | 113 | 362.50 |
| 2004-08-02 | 289,000 | 295,000 | 289,000 | 293,000 | 93 | 366.25 |
| 2004-07-30 | 292,000 | 294,000 | 287,000 | 291,000 | 135 | 363.75 |
| 2004-07-29 | 297,000 | 297,000 | 284,000 | 290,000 | 153 | 362.50 |
| 2004-07-28 | 291,000 | 303,000 | 290,000 | 298,000 | 215 | 372.50 |
| 2004-07-27 | 299,000 | 299,000 | 289,000 | 289,000 | 447 | 361.25 |
| 2004-07-26 | 305,000 | 305,000 | 298,000 | 299,000 | 247 | 373.75 |
| 2004-07-23 | 314,000 | 316,000 | 304,000 | 307,000 | 84 | 383.75 |
| 2004-07-22 | 308,000 | 309,000 | 304,000 | 306,000 | 39 | 382.50 |
| 2004-07-21 | 314,000 | 314,000 | 306,000 | 309,000 | 88 | 386.25 |
| 2004-07-20 | 308,000 | 310,000 | 305,000 | 309,000 | 92 | 386.25 |
| 2004-07-16 | 311,000 | 317,000 | 306,000 | 313,000 | 398 | 391.25 |
| 2004-07-15 | 312,000 | 327,000 | 307,000 | 311,000 | 180 | 388.75 |
| 2004-07-14 | 335,000 | 335,000 | 310,000 | 315,000 | 334 | 393.75 |
| 2004-07-13 | 325,000 | 335,000 | 320,000 | 333,000 | 666 | 416.25 |
| 2004-07-12 | 320,000 | 324,000 | 318,000 | 323,000 | 207 | 403.75 |
| 2004-07-09 | 307,000 | 314,000 | 307,000 | 311,000 | 167 | 388.75 |
| 2004-07-08 | 312,000 | 312,000 | 306,000 | 306,000 | 270 | 382.50 |
| 2004-07-07 | 312,000 | 320,000 | 302,000 | 312,000 | 342 | 390 |
| 2004-07-06 | 323,000 | 330,000 | 316,000 | 318,000 | 773 | 397.50 |
| 2004-07-05 | 324,000 | 331,000 | 321,000 | 331,000 | 544 | 413.75 |
| 2004-07-02 | 332,000 | 343,000 | 329,000 | 334,000 | 1,305 | 417.50 |
| 2004-07-01 | 328,000 | 345,000 | 326,000 | 342,000 | 2,954 | 427.50 |
| 2004-06-30 | 325,000 | 325,000 | 305,000 | 322,000 | 1,151 | 402.50 |
| 2004-06-29 | 293,000 | 323,000 | 293,000 | 320,000 | 3,099 | 400 |
| 2004-06-28 | 289,000 | 292,000 | 285,000 | 292,000 | 362 | 365 |
| 2004-06-25 | 284,000 | 289,000 | 280,000 | 285,000 | 498 | 356.25 |
| 2004-06-24 | 278,000 | 282,000 | 276,000 | 280,000 | 208 | 350 |
| 2004-06-23 | 279,000 | 281,000 | 274,000 | 274,000 | 339 | 342.50 |
| 2004-06-22 | 282,000 | 285,000 | 278,000 | 281,000 | 475 | 351.25 |
| 2004-06-21 | 286,000 | 288,000 | 278,000 | 278,000 | 389 | 347.50 |
| 2004-06-18 | 288,000 | 289,000 | 283,000 | 283,000 | 302 | 353.75 |
| 2004-06-17 | 290,000 | 291,000 | 284,000 | 288,000 | 480 | 360 |
| 2004-06-16 | 296,000 | 296,000 | 287,000 | 292,000 | 674 | 365 |
| 2004-06-15 | 289,000 | 296,000 | 288,000 | 292,000 | 592 | 365 |
| 2004-06-14 | 287,000 | 298,000 | 285,000 | 295,000 | 732 | 368.75 |
| 2004-06-11 | 287,000 | 292,000 | 284,000 | 286,000 | 639 | 357.50 |
| 2004-06-10 | 290,000 | 295,000 | 284,000 | 289,000 | 923 | 361.25 |
| 2004-06-09 | 280,000 | 305,000 | 279,000 | 298,000 | 2,256 | 372.50 |
| 2004-06-08 | 280,000 | 281,000 | 275,000 | 279,000 | 406 | 348.75 |
| 2004-06-07 | 270,000 | 276,000 | 270,000 | 274,000 | 347 | 342.50 |
| 2004-06-04 | 266,000 | 274,000 | 266,000 | 272,000 | 309 | 340 |
| 2004-06-03 | 273,000 | 276,000 | 268,000 | 269,000 | 390 | 336.25 |
| 2004-06-02 | 281,000 | 281,000 | 274,000 | 275,000 | 439 | 343.75 |
| 2004-06-01 | 280,000 | 284,000 | 276,000 | 280,000 | 642 | 350 |
| 2004-05-31 | 288,000 | 289,000 | 273,000 | 276,000 | 434 | 345 |
| 2004-05-28 | 274,000 | 284,000 | 274,000 | 284,000 | 506 | 355 |
| 2004-05-27 | 280,000 | 281,000 | 274,000 | 275,000 | 332 | 343.75 |
| 2004-05-26 | 287,000 | 290,000 | 279,000 | 280,000 | 298 | 350 |
| 2004-05-25 | 293,000 | 293,000 | 280,000 | 283,000 | 263 | 353.75 |
| 2004-05-24 | 287,000 | 297,000 | 287,000 | 289,000 | 175 | 361.25 |
| 2004-05-21 | 281,000 | 289,000 | 281,000 | 283,000 | 346 | 353.75 |
| 2004-05-20 | 288,000 | 296,000 | 284,000 | 285,000 | 370 | 356.25 |
| 2004-05-19 | 274,000 | 299,000 | 272,000 | 296,000 | 1,001 | 370 |
| 2004-05-18 | 262,000 | 274,000 | 255,000 | 270,000 | 461 | 337.50 |
| 2004-05-17 | 281,000 | 285,000 | 260,000 | 265,000 | 512 | 331.25 |
| 2004-05-14 | 308,000 | 308,000 | 286,000 | 293,000 | 360 | 366.25 |
| 2004-05-13 | 320,000 | 320,000 | 304,000 | 308,000 | 250 | 385 |
| 2004-05-12 | 325,000 | 329,000 | 309,000 | 322,000 | 673 | 402.50 |
| 2004-05-11 | 310,000 | 326,000 | 308,000 | 310,000 | 889 | 387.50 |
| 2004-05-10 | 335,000 | 347,000 | 297,000 | 305,000 | 6,543 | 381.25 |
| 2004-05-07 | 315,000 | 315,000 | 315,000 | 315,000 | 258 | 393.75 |
| 2004-05-06 | 277,000 | 281,000 | 275,000 | 275,000 | 309 | 343.75 |
| 2004-04-30 | 275,000 | 277,000 | 270,000 | 276,000 | 577 | 345 |
| 2004-04-28 | 287,000 | 288,000 | 281,000 | 284,000 | 191 | 355 |
| 2004-04-27 | 280,000 | 286,000 | 278,000 | 285,000 | 196 | 356.25 |
| 2004-04-26 | 293,000 | 293,000 | 280,000 | 282,000 | 381 | 352.50 |
| 2004-04-23 | 294,000 | 294,000 | 288,000 | 291,000 | 178 | 363.75 |
| 2004-04-22 | 289,000 | 294,000 | 287,000 | 290,000 | 348 | 362.50 |
| 2004-04-21 | 290,000 | 294,000 | 285,000 | 285,000 | 534 | 356.25 |
| 2004-04-20 | 290,000 | 300,000 | 287,000 | 299,000 | 221 | 373.75 |
| 2004-04-19 | 299,000 | 299,000 | 286,000 | 293,000 | 252 | 366.25 |
| 2004-04-16 | 304,000 | 305,000 | 297,000 | 299,000 | 258 | 373.75 |
| 2004-04-15 | 313,000 | 315,000 | 292,000 | 303,000 | 506 | 378.75 |
| 2004-04-14 | 305,000 | 315,000 | 304,000 | 313,000 | 402 | 391.25 |
| 2004-04-13 | 320,000 | 322,000 | 311,000 | 315,000 | 256 | 393.75 |
| 2004-04-12 | 310,000 | 318,000 | 305,000 | 316,000 | 255 | 395 |
| 2004-04-09 | 302,000 | 310,000 | 300,000 | 302,000 | 431 | 377.50 |
| 2004-04-08 | 303,000 | 315,000 | 303,000 | 313,000 | 457 | 391.25 |
| 2004-04-07 | 305,000 | 322,000 | 302,000 | 308,000 | 743 | 385 |
| 2004-04-06 | 330,000 | 360,000 | 320,000 | 320,000 | 2,162 | 400 |
| 2004-04-05 | 315,000 | 325,000 | 305,000 | 322,000 | 1,987 | 402.50 |
| 2004-04-02 | 282,000 | 297,000 | 280,000 | 292,000 | 1,024 | 365 |
| 2004-04-01 | 281,000 | 282,000 | 275,000 | 279,000 | 232 | 348.75 |
| 2004-03-31 | 275,000 | 281,000 | 271,000 | 281,000 | 415 | 351.25 |
| 2004-03-30 | 279,000 | 282,000 | 270,000 | 275,000 | 406 | 343.75 |
| 2004-03-29 | 267,000 | 280,000 | 265,000 | 278,000 | 842 | 347.50 |
| 2004-03-26 | 259,000 | 266,000 | 257,000 | 263,000 | 473 | 328.75 |
| 2004-03-25 | 257,000 | 257,000 | 253,000 | 254,000 | 100 | 317.50 |
| 2004-03-24 | 257,000 | 257,000 | 252,000 | 253,000 | 150 | 316.25 |
| 2004-03-23 | 255,000 | 255,000 | 250,000 | 253,000 | 144 | 316.25 |
| 2004-03-22 | 254,000 | 264,000 | 254,000 | 256,000 | 166 | 320 |
| 2004-03-19 | 263,000 | 263,000 | 257,000 | 257,000 | 169 | 321.25 |
| 2004-03-18 | 263,000 | 265,000 | 261,000 | 262,000 | 354 | 327.50 |
| 2004-03-17 | 261,000 | 262,000 | 258,000 | 260,000 | 164 | 325 |
| 2004-03-16 | 265,000 | 265,000 | 255,000 | 260,000 | 174 | 325 |
| 2004-03-15 | 259,000 | 266,000 | 256,000 | 265,000 | 423 | 331.25 |
| 2004-03-12 | 253,000 | 258,000 | 253,000 | 253,000 | 261 | 316.25 |
| 2004-03-11 | 251,000 | 258,000 | 251,000 | 256,000 | 322 | 320 |
| 2004-03-10 | 260,000 | 260,000 | 254,000 | 254,000 | 124 | 317.50 |
| 2004-03-09 | 254,000 | 261,000 | 254,000 | 258,000 | 437 | 322.50 |
| 2004-03-08 | 257,000 | 257,000 | 251,000 | 252,000 | 240 | 315 |
| 2004-03-05 | 256,000 | 256,000 | 249,000 | 253,000 | 363 | 316.25 |
| 2004-03-04 | 262,000 | 262,000 | 256,000 | 256,000 | 227 | 320 |
| 2004-03-03 | 266,000 | 266,000 | 260,000 | 262,000 | 429 | 327.50 |
| 2004-03-02 | 257,000 | 266,000 | 250,000 | 263,000 | 908 | 328.75 |
| 2004-03-01 | 245,000 | 255,000 | 245,000 | 249,000 | 491 | 311.25 |
| 2004-02-27 | 235,000 | 242,000 | 235,000 | 241,000 | 251 | 301.25 |
| 2004-02-26 | 232,000 | 236,000 | 232,000 | 233,000 | 232 | 291.25 |
| 2004-02-25 | 239,000 | 239,000 | 234,000 | 234,000 | 263 | 292.50 |
| 2004-02-24 | 241,000 | 242,000 | 239,000 | 239,000 | 203 | 298.75 |
| 2004-02-23 | 240,000 | 242,000 | 239,000 | 240,000 | 185 | 300 |
| 2004-02-20 | 241,000 | 243,000 | 239,000 | 240,000 | 166 | 300 |
| 2004-02-19 | 240,000 | 243,000 | 240,000 | 241,000 | 184 | 301.25 |
| 2004-02-18 | 245,000 | 247,000 | 243,000 | 244,000 | 169 | 305 |
| 2004-02-17 | 242,000 | 245,000 | 239,000 | 244,000 | 235 | 305 |
| 2004-02-16 | 245,000 | 245,000 | 241,000 | 242,000 | 269 | 302.50 |
| 2004-02-13 | 242,000 | 250,000 | 241,000 | 245,000 | 183 | 306.25 |
| 2004-02-12 | 246,000 | 247,000 | 243,000 | 244,000 | 154 | 305 |
| 2004-02-10 | 245,000 | 249,000 | 240,000 | 243,000 | 246 | 303.75 |
| 2004-02-09 | 258,000 | 258,000 | 248,000 | 249,000 | 116 | 311.25 |
| 2004-02-06 | 244,000 | 247,000 | 242,000 | 247,000 | 233 | 308.75 |
| 2004-02-05 | 241,000 | 245,000 | 241,000 | 243,000 | 137 | 303.75 |
| 2004-02-04 | 251,000 | 251,000 | 245,000 | 246,000 | 162 | 307.50 |
| 2004-02-03 | 252,000 | 254,000 | 249,000 | 251,000 | 387 | 313.75 |
| 2004-02-02 | 260,000 | 260,000 | 253,000 | 254,000 | 203 | 317.50 |
| 2004-01-30 | 259,000 | 264,000 | 259,000 | 260,000 | 113 | 325 |
| 2004-01-29 | 263,000 | 263,000 | 259,000 | 260,000 | 411 | 325 |
| 2004-01-28 | 265,000 | 267,000 | 261,000 | 266,000 | 139 | 332.50 |
| 2004-01-27 | 267,000 | 271,000 | 266,000 | 270,000 | 341 | 337.50 |
| 2004-01-26 | 278,000 | 278,000 | 265,000 | 267,000 | 254 | 333.75 |
| 2004-01-23 | 280,000 | 280,000 | 275,000 | 276,000 | 300 | 345 |
| 2004-01-22 | 282,000 | 285,000 | 277,000 | 279,000 | 583 | 348.75 |
| 2004-01-21 | 284,000 | 284,000 | 278,000 | 278,000 | 677 | 347.50 |
| 2004-01-20 | 285,000 | 287,000 | 279,000 | 284,000 | 1,051 | 355 |
| 2004-01-19 | 258,000 | 288,000 | 252,000 | 288,000 | 1,325 | 360 |
| 2004-01-16 | 249,000 | 252,000 | 248,000 | 250,000 | 310 | 312.50 |
| 2004-01-15 | 253,000 | 253,000 | 248,000 | 249,000 | 165 | 311.25 |
| 2004-01-14 | 253,000 | 254,000 | 251,000 | 251,000 | 211 | 313.75 |
| 2004-01-13 | 260,000 | 263,000 | 253,000 | 254,000 | 272 | 317.50 |
| 2004-01-09 | 261,000 | 263,000 | 258,000 | 258,000 | 492 | 322.50 |
| 2004-01-08 | 261,000 | 263,000 | 254,000 | 257,000 | 685 | 321.25 |
| 2004-01-07 | 248,000 | 258,000 | 247,000 | 253,000 | 449 | 316.25 |
| 2004-01-06 | 251,000 | 254,000 | 247,000 | 248,000 | 157 | 310 |
| 2004-01-05 | 254,000 | 254,000 | 248,000 | 251,000 | 99 | 313.75 |
分割・併合履歴 ： [2021-12-29]1株→2株 [2013-06-26]1株→100株 [2006-01-26]1株→4株 [2001-10-26]1株→2株 [2000-05-10]1株→10株 [1999-09-03]1株→2株
