4751 (株)サイバーエージェント 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 | 365,000 | 389,000 | 355,000 | 389,000 | 3,142 | 243.13 |
| 2004-12-29 | 356,000 | 367,000 | 347,000 | 362,000 | 10,192 | 226.25 |
| 2004-12-28 | 316,000 | 336,000 | 313,000 | 336,000 | 4,943 | 210 |
| 2004-12-27 | 311,000 | 317,000 | 311,000 | 312,000 | 2,100 | 195 |
| 2004-12-24 | 313,000 | 313,000 | 308,000 | 311,000 | 2,262 | 194.38 |
| 2004-12-22 | 317,000 | 319,000 | 310,000 | 313,000 | 2,013 | 195.63 |
| 2004-12-21 | 325,000 | 326,000 | 318,000 | 319,000 | 2,073 | 199.38 |
| 2004-12-20 | 323,000 | 327,000 | 315,000 | 323,000 | 3,008 | 201.88 |
| 2004-12-17 | 307,000 | 320,000 | 307,000 | 320,000 | 4,820 | 200 |
| 2004-12-16 | 310,000 | 313,000 | 303,000 | 305,000 | 3,905 | 190.63 |
| 2004-12-15 | 309,000 | 321,000 | 306,000 | 313,000 | 5,070 | 195.63 |
| 2004-12-14 | 312,000 | 314,000 | 305,000 | 308,000 | 2,082 | 192.50 |
| 2004-12-13 | 320,000 | 323,000 | 311,000 | 311,000 | 1,521 | 194.38 |
| 2004-12-10 | 319,000 | 323,000 | 317,000 | 321,000 | 1,931 | 200.63 |
| 2004-12-09 | 328,000 | 331,000 | 318,000 | 323,000 | 2,314 | 201.88 |
| 2004-12-08 | 331,000 | 333,000 | 325,000 | 331,000 | 4,133 | 206.88 |
| 2004-12-07 | 346,000 | 347,000 | 336,000 | 341,000 | 1,224 | 213.13 |
| 2004-12-06 | 351,000 | 361,000 | 345,000 | 350,000 | 5,175 | 218.75 |
| 2004-12-03 | 331,000 | 343,000 | 331,000 | 341,000 | 3,482 | 213.13 |
| 2004-12-02 | 332,000 | 333,000 | 326,000 | 328,000 | 1,221 | 205 |
| 2004-12-01 | 321,000 | 333,000 | 321,000 | 327,000 | 2,358 | 204.38 |
| 2004-11-30 | 338,000 | 338,000 | 330,000 | 330,000 | 1,467 | 206.25 |
| 2004-11-29 | 345,000 | 347,000 | 335,000 | 340,000 | 2,804 | 212.50 |
| 2004-11-26 | 344,000 | 349,000 | 342,000 | 345,000 | 1,667 | 215.63 |
| 2004-11-25 | 353,000 | 355,000 | 343,000 | 344,000 | 1,354 | 215 |
| 2004-11-24 | 350,000 | 362,000 | 347,000 | 356,000 | 5,946 | 222.50 |
| 2004-11-22 | 329,000 | 342,000 | 322,000 | 340,000 | 2,357 | 212.50 |
| 2004-11-19 | 355,000 | 355,000 | 333,000 | 337,000 | 2,954 | 210.63 |
| 2004-11-18 | 372,000 | 379,000 | 346,000 | 350,000 | 2,413 | 218.75 |
| 2004-11-17 | 378,000 | 384,000 | 365,000 | 370,000 | 3,063 | 231.25 |
| 2004-11-16 | 397,000 | 408,000 | 388,000 | 388,000 | 2,947 | 242.50 |
| 2004-11-15 | 404,000 | 408,000 | 385,000 | 392,000 | 2,944 | 245 |
| 2004-11-12 | 387,000 | 405,000 | 381,000 | 404,000 | 5,178 | 252.50 |
| 2004-11-11 | 374,000 | 392,000 | 368,000 | 378,000 | 4,484 | 236.25 |
| 2004-11-10 | 340,000 | 380,000 | 334,000 | 375,000 | 3,932 | 234.38 |
| 2004-11-09 | 342,000 | 347,000 | 336,000 | 338,000 | 1,653 | 211.25 |
| 2004-11-08 | 335,000 | 353,000 | 330,000 | 352,000 | 4,136 | 220 |
| 2004-11-05 | 317,000 | 318,000 | 312,000 | 315,000 | 458 | 196.88 |
| 2004-11-04 | 317,000 | 319,000 | 310,000 | 311,000 | 730 | 194.38 |
| 2004-11-02 | 304,000 | 314,000 | 304,000 | 307,000 | 1,181 | 191.88 |
| 2004-11-01 | 305,000 | 311,000 | 302,000 | 302,000 | 934 | 188.75 |
| 2004-10-29 | 318,000 | 318,000 | 306,000 | 308,000 | 783 | 192.50 |
| 2004-10-28 | 328,000 | 328,000 | 317,000 | 320,000 | 823 | 200 |
| 2004-10-27 | 318,000 | 326,000 | 312,000 | 313,000 | 1,056 | 195.63 |
| 2004-10-26 | 309,000 | 313,000 | 308,000 | 310,000 | 587 | 193.75 |
| 2004-10-25 | 305,000 | 317,000 | 303,000 | 306,000 | 1,940 | 191.25 |
| 2004-10-22 | 320,000 | 327,000 | 318,000 | 320,000 | 1,061 | 200 |
| 2004-10-21 | 324,000 | 326,000 | 315,000 | 321,000 | 1,123 | 200.63 |
| 2004-10-20 | 320,000 | 323,000 | 315,000 | 321,000 | 610 | 200.63 |
| 2004-10-19 | 322,000 | 328,000 | 318,000 | 325,000 | 804 | 203.13 |
| 2004-10-18 | 348,000 | 348,000 | 316,000 | 316,000 | 1,663 | 197.50 |
| 2004-10-15 | 314,000 | 344,000 | 310,000 | 344,000 | 1,969 | 215 |
| 2004-10-14 | 331,000 | 331,000 | 313,000 | 321,000 | 1,871 | 200.63 |
| 2004-10-13 | 351,000 | 360,000 | 335,000 | 336,000 | 1,704 | 210 |
| 2004-10-12 | 378,000 | 378,000 | 351,000 | 354,000 | 1,585 | 221.25 |
| 2004-10-08 | 380,000 | 381,000 | 371,000 | 377,000 | 692 | 235.63 |
| 2004-10-07 | 380,000 | 390,000 | 376,000 | 381,000 | 1,433 | 238.13 |
| 2004-10-06 | 365,000 | 380,000 | 361,000 | 370,000 | 1,136 | 231.25 |
| 2004-10-05 | 395,000 | 396,000 | 368,000 | 370,000 | 1,489 | 231.25 |
| 2004-10-04 | 409,000 | 412,000 | 391,000 | 398,000 | 2,455 | 248.75 |
| 2004-10-01 | 358,000 | 396,000 | 358,000 | 389,000 | 6,095 | 243.13 |
| 2004-09-30 | 311,000 | 354,000 | 309,000 | 354,000 | 3,149 | 221.25 |
| 2004-09-29 | 341,000 | 345,000 | 299,000 | 304,000 | 1,930 | 190 |
| 2004-09-28 | 355,000 | 355,000 | 332,000 | 333,000 | 879 | 208.13 |
| 2004-09-27 | 362,000 | 392,000 | 348,000 | 350,000 | 2,462 | 218.75 |
| 2004-09-24 | 682,000 | 704,000 | 681,000 | 683,000 | 2,411 | 213.44 |
| 2004-09-22 | 686,000 | 715,000 | 663,000 | 712,000 | 2,994 | 222.50 |
| 2004-09-21 | 748,000 | 748,000 | 682,000 | 685,000 | 2,004 | 214.06 |
| 2004-09-17 | 748,000 | 758,000 | 735,000 | 745,000 | 1,914 | 232.81 |
| 2004-09-16 | 721,000 | 748,000 | 713,000 | 738,000 | 2,728 | 230.63 |
| 2004-09-15 | 759,000 | 765,000 | 731,000 | 738,000 | 2,408 | 230.63 |
| 2004-09-14 | 806,000 | 810,000 | 775,000 | 779,000 | 2,112 | 243.44 |
| 2004-09-13 | 832,000 | 832,000 | 810,000 | 810,000 | 690 | 253.13 |
| 2004-09-10 | 820,000 | 826,000 | 808,000 | 826,000 | 933 | 258.13 |
| 2004-09-09 | 857,000 | 862,000 | 831,000 | 838,000 | 560 | 261.88 |
| 2004-09-08 | 864,000 | 866,000 | 851,000 | 853,000 | 621 | 266.56 |
| 2004-09-07 | 876,000 | 882,000 | 853,000 | 858,000 | 741 | 268.13 |
| 2004-09-06 | 879,000 | 879,000 | 866,000 | 875,000 | 763 | 273.44 |
| 2004-09-03 | 895,000 | 898,000 | 868,000 | 880,000 | 2,059 | 275 |
| 2004-09-02 | 853,000 | 893,000 | 853,000 | 885,000 | 3,052 | 276.56 |
| 2004-09-01 | 848,000 | 868,000 | 847,000 | 858,000 | 2,608 | 268.13 |
| 2004-08-31 | 840,000 | 848,000 | 831,000 | 840,000 | 931 | 262.50 |
| 2004-08-30 | 847,000 | 867,000 | 835,000 | 853,000 | 2,527 | 266.56 |
| 2004-08-27 | 829,000 | 839,000 | 810,000 | 837,000 | 1,128 | 261.56 |
| 2004-08-26 | 823,000 | 837,000 | 818,000 | 822,000 | 1,181 | 256.88 |
| 2004-08-25 | 815,000 | 819,000 | 804,000 | 807,000 | 895 | 252.19 |
| 2004-08-24 | 837,000 | 844,000 | 814,000 | 825,000 | 694 | 257.81 |
| 2004-08-23 | 856,000 | 857,000 | 843,000 | 847,000 | 913 | 264.69 |
| 2004-08-20 | 829,000 | 848,000 | 823,000 | 836,000 | 1,308 | 261.25 |
| 2004-08-19 | 810,000 | 833,000 | 803,000 | 826,000 | 1,364 | 258.13 |
| 2004-08-18 | 809,000 | 814,000 | 777,000 | 788,000 | 958 | 246.25 |
| 2004-08-17 | 833,000 | 842,000 | 799,000 | 802,000 | 1,684 | 250.63 |
| 2004-08-16 | 820,000 | 829,000 | 792,000 | 823,000 | 1,161 | 257.19 |
| 2004-08-13 | 853,000 | 866,000 | 830,000 | 831,000 | 1,700 | 259.69 |
| 2004-08-12 | 850,000 | 887,000 | 845,000 | 873,000 | 2,039 | 272.81 |
| 2004-08-11 | 920,000 | 931,000 | 845,000 | 860,000 | 6,241 | 268.75 |
| 2004-08-10 | 866,000 | 931,000 | 864,000 | 927,000 | 4,630 | 289.69 |
| 2004-08-09 | 815,000 | 859,000 | 810,000 | 856,000 | 2,403 | 267.50 |
| 2004-08-06 | 809,000 | 865,000 | 809,000 | 835,000 | 2,313 | 260.94 |
| 2004-08-05 | 823,000 | 884,000 | 782,000 | 849,000 | 4,244 | 265.31 |
| 2004-08-04 | 716,000 | 846,000 | 690,000 | 823,000 | 4,477 | 257.19 |
| 2004-08-03 | 800,000 | 816,000 | 753,000 | 757,000 | 2,657 | 236.56 |
| 2004-08-02 | 806,000 | 820,000 | 779,000 | 791,000 | 3,170 | 247.19 |
| 2004-07-30 | 785,000 | 803,000 | 765,000 | 786,000 | 2,129 | 245.63 |
| 2004-07-29 | 830,000 | 831,000 | 765,000 | 775,000 | 2,378 | 242.19 |
| 2004-07-28 | 835,000 | 843,000 | 808,000 | 827,000 | 2,310 | 258.44 |
| 2004-07-27 | 843,000 | 865,000 | 753,000 | 785,000 | 4,718 | 245.31 |
| 2004-07-26 | 895,000 | 905,000 | 850,000 | 853,000 | 2,712 | 266.56 |
| 2004-07-23 | 939,000 | 957,000 | 914,000 | 915,000 | 1,695 | 285.94 |
| 2004-07-22 | 887,000 | 967,000 | 887,000 | 932,000 | 2,774 | 291.25 |
| 2004-07-21 | 950,000 | 952,000 | 906,000 | 917,000 | 2,765 | 286.56 |
| 2004-07-20 | 950,000 | 964,000 | 912,000 | 917,000 | 1,851 | 286.56 |
| 2004-07-16 | 918,000 | 992,000 | 888,000 | 970,000 | 5,382 | 303.13 |
| 2004-07-15 | 932,000 | 963,000 | 843,000 | 958,000 | 6,972 | 299.38 |
| 2004-07-14 | 1,000,000 | 1,030,000 | 930,000 | 942,000 | 5,789 | 294.38 |
| 2004-07-13 | 1,110,000 | 1,120,000 | 1,020,000 | 1,020,000 | 3,590 | 318.75 |
| 2004-07-12 | 1,150,000 | 1,190,000 | 1,080,000 | 1,100,000 | 3,914 | 343.75 |
| 2004-07-09 | 1,160,000 | 1,190,000 | 1,110,000 | 1,140,000 | 4,509 | 356.25 |
| 2004-07-08 | 1,310,000 | 1,320,000 | 1,130,000 | 1,130,000 | 9,713 | 353.13 |
| 2004-07-07 | 1,100,000 | 1,270,000 | 1,080,000 | 1,270,000 | 8,088 | 396.88 |
| 2004-07-06 | 1,260,000 | 1,280,000 | 1,090,000 | 1,160,000 | 4,439 | 362.50 |
| 2004-07-05 | 1,310,000 | 1,330,000 | 1,250,000 | 1,280,000 | 5,486 | 400 |
| 2004-07-02 | 1,180,000 | 1,300,000 | 1,180,000 | 1,280,000 | 8,204 | 400 |
| 2004-07-01 | 1,200,000 | 1,240,000 | 1,150,000 | 1,210,000 | 7,774 | 378.13 |
| 2004-06-30 | 1,080,000 | 1,270,000 | 1,060,000 | 1,180,000 | 17,213 | 368.75 |
| 2004-06-29 | 1,090,000 | 1,090,000 | 1,050,000 | 1,080,000 | 1,980 | 337.50 |
| 2004-06-28 | 1,100,000 | 1,110,000 | 1,070,000 | 1,090,000 | 3,081 | 340.63 |
| 2004-06-25 | 1,060,000 | 1,060,000 | 1,030,000 | 1,060,000 | 1,730 | 331.25 |
| 2004-06-24 | 1,000,000 | 1,050,000 | 995,000 | 1,040,000 | 2,191 | 325 |
| 2004-06-23 | 1,070,000 | 1,080,000 | 991,000 | 999,000 | 3,521 | 312.19 |
| 2004-06-22 | 1,020,000 | 1,120,000 | 1,010,000 | 1,050,000 | 14,119 | 328.13 |
| 2004-06-21 | 1,050,000 | 1,060,000 | 1,000,000 | 1,030,000 | 3,074 | 321.88 |
| 2004-06-18 | 1,000,000 | 1,060,000 | 981,000 | 1,030,000 | 7,630 | 321.88 |
| 2004-06-17 | 988,000 | 1,030,000 | 978,000 | 1,000,000 | 7,757 | 312.50 |
| 2004-06-16 | 935,000 | 1,020,000 | 925,000 | 998,000 | 13,292 | 311.88 |
| 2004-06-15 | 900,000 | 926,000 | 875,000 | 925,000 | 4,432 | 289.06 |
| 2004-06-14 | 881,000 | 908,000 | 881,000 | 897,000 | 5,086 | 280.31 |
| 2004-06-11 | 858,000 | 879,000 | 845,000 | 871,000 | 3,546 | 272.19 |
| 2004-06-10 | 867,000 | 885,000 | 836,000 | 851,000 | 8,025 | 265.94 |
| 2004-06-09 | 799,000 | 855,000 | 789,000 | 847,000 | 8,037 | 264.69 |
| 2004-06-08 | 800,000 | 802,000 | 785,000 | 789,000 | 2,158 | 246.56 |
| 2004-06-07 | 778,000 | 791,000 | 765,000 | 787,000 | 2,975 | 245.94 |
| 2004-06-04 | 760,000 | 768,000 | 736,000 | 758,000 | 1,376 | 236.88 |
| 2004-06-03 | 770,000 | 788,000 | 752,000 | 755,000 | 2,023 | 235.94 |
| 2004-06-02 | 770,000 | 807,000 | 750,000 | 750,000 | 5,924 | 234.38 |
| 2004-06-01 | 733,000 | 775,000 | 731,000 | 761,000 | 6,494 | 237.81 |
| 2004-05-31 | 748,000 | 760,000 | 716,000 | 717,000 | 3,401 | 224.06 |
| 2004-05-28 | 800,000 | 801,000 | 740,000 | 746,000 | 4,250 | 233.13 |
| 2004-05-27 | 815,000 | 815,000 | 773,000 | 780,000 | 1,591 | 243.75 |
| 2004-05-26 | 830,000 | 852,000 | 792,000 | 796,000 | 3,242 | 248.75 |
| 2004-05-25 | 820,000 | 829,000 | 775,000 | 777,000 | 3,105 | 242.81 |
| 2004-05-24 | 852,000 | 860,000 | 829,000 | 840,000 | 1,234 | 262.50 |
| 2004-05-21 | 824,000 | 842,000 | 807,000 | 839,000 | 1,759 | 262.19 |
| 2004-05-20 | 781,000 | 864,000 | 778,000 | 804,000 | 3,895 | 251.25 |
| 2004-05-19 | 760,000 | 822,000 | 755,000 | 821,000 | 5,723 | 256.56 |
| 2004-05-18 | 710,000 | 794,000 | 660,000 | 722,000 | 10,278 | 225.63 |
| 2004-05-17 | 780,000 | 799,000 | 760,000 | 760,000 | 1,259 | 237.50 |
| 2004-05-14 | 916,000 | 958,000 | 838,000 | 860,000 | 4,154 | 268.75 |
| 2004-05-13 | 885,000 | 970,000 | 876,000 | 936,000 | 4,938 | 292.50 |
| 2004-05-12 | 870,000 | 875,000 | 830,000 | 875,000 | 1,946 | 273.44 |
| 2004-05-11 | 820,000 | 930,000 | 750,000 | 772,000 | 5,907 | 241.25 |
| 2004-05-10 | 1,000,000 | 1,020,000 | 830,000 | 830,000 | 6,626 | 259.38 |
| 2004-05-07 | 1,000,000 | 1,080,000 | 970,000 | 1,030,000 | 7,873 | 321.88 |
| 2004-05-06 | 931,000 | 1,020,000 | 926,000 | 1,020,000 | 8,837 | 318.75 |
| 2004-04-30 | 870,000 | 918,000 | 865,000 | 918,000 | 1,250 | 286.88 |
| 2004-04-28 | 890,000 | 918,000 | 871,000 | 893,000 | 1,517 | 279.06 |
| 2004-04-27 | 910,000 | 920,000 | 880,000 | 900,000 | 1,225 | 281.25 |
| 2004-04-26 | 910,000 | 937,000 | 897,000 | 913,000 | 3,844 | 285.31 |
| 2004-04-23 | 871,000 | 910,000 | 840,000 | 905,000 | 4,371 | 282.81 |
| 2004-04-22 | 835,000 | 879,000 | 828,000 | 861,000 | 2,642 | 269.06 |
| 2004-04-21 | 790,000 | 835,000 | 789,000 | 825,000 | 2,316 | 257.81 |
| 2004-04-20 | 812,000 | 848,000 | 790,000 | 816,000 | 1,541 | 255 |
| 2004-04-19 | 851,000 | 858,000 | 790,000 | 822,000 | 1,689 | 256.88 |
| 2004-04-16 | 895,000 | 899,000 | 830,000 | 851,000 | 1,896 | 265.94 |
| 2004-04-15 | 935,000 | 945,000 | 825,000 | 875,000 | 2,946 | 273.44 |
| 2004-04-14 | 930,000 | 960,000 | 915,000 | 925,000 | 3,198 | 289.06 |
| 2004-04-13 | 887,000 | 943,000 | 861,000 | 939,000 | 6,787 | 293.44 |
| 2004-04-12 | 841,000 | 863,000 | 827,000 | 857,000 | 2,368 | 267.81 |
| 2004-04-09 | 842,000 | 860,000 | 811,000 | 820,000 | 2,293 | 256.25 |
| 2004-04-08 | 816,000 | 862,000 | 815,000 | 862,000 | 2,462 | 269.38 |
| 2004-04-07 | 831,000 | 838,000 | 810,000 | 813,000 | 1,841 | 254.06 |
| 2004-04-06 | 870,000 | 872,000 | 831,000 | 845,000 | 3,175 | 264.06 |
| 2004-04-05 | 840,000 | 860,000 | 825,000 | 860,000 | 3,764 | 268.75 |
| 2004-04-02 | 809,000 | 830,000 | 800,000 | 819,000 | 3,107 | 255.94 |
| 2004-04-01 | 802,000 | 855,000 | 761,000 | 808,000 | 5,323 | 252.50 |
| 2004-03-31 | 826,000 | 846,000 | 781,000 | 832,000 | 5,541 | 260 |
| 2004-03-30 | 686,000 | 755,000 | 686,000 | 746,000 | 3,657 | 233.13 |
| 2004-03-29 | 659,000 | 695,000 | 647,000 | 685,000 | 1,817 | 214.06 |
| 2004-03-26 | 653,000 | 660,000 | 637,000 | 653,000 | 1,214 | 204.06 |
| 2004-03-25 | 649,000 | 665,000 | 640,000 | 642,000 | 3,296 | 200.63 |
| 2004-03-24 | 620,000 | 642,000 | 619,000 | 634,000 | 3,597 | 198.13 |
| 2004-03-23 | 600,000 | 619,000 | 596,000 | 613,000 | 1,391 | 191.56 |
| 2004-03-22 | 600,000 | 617,000 | 593,000 | 609,000 | 2,835 | 190.31 |
| 2004-03-19 | 594,000 | 595,000 | 575,000 | 590,000 | 854 | 184.38 |
| 2004-03-18 | 605,000 | 615,000 | 565,000 | 577,000 | 2,283 | 180.31 |
| 2004-03-17 | 583,000 | 605,000 | 582,000 | 603,000 | 1,532 | 188.44 |
| 2004-03-16 | 587,000 | 590,000 | 565,000 | 585,000 | 1,907 | 182.81 |
| 2004-03-15 | 622,000 | 623,000 | 570,000 | 577,000 | 2,401 | 180.31 |
| 2004-03-12 | 595,000 | 622,000 | 587,000 | 612,000 | 3,826 | 191.25 |
| 2004-03-11 | 579,000 | 610,000 | 573,000 | 587,000 | 4,326 | 183.44 |
| 2004-03-10 | 570,000 | 593,000 | 553,000 | 588,000 | 4,060 | 183.75 |
| 2004-03-09 | 540,000 | 573,000 | 536,000 | 558,000 | 6,397 | 174.38 |
| 2004-03-08 | 518,000 | 553,000 | 516,000 | 553,000 | 4,456 | 172.81 |
| 2004-03-05 | 507,000 | 513,000 | 497,000 | 513,000 | 936 | 160.31 |
| 2004-03-04 | 498,000 | 511,000 | 490,000 | 502,000 | 1,826 | 156.88 |
| 2004-03-03 | 495,000 | 500,000 | 490,000 | 497,000 | 895 | 155.31 |
| 2004-03-02 | 516,000 | 516,000 | 495,000 | 502,000 | 1,400 | 156.88 |
| 2004-03-01 | 510,000 | 518,000 | 501,000 | 510,000 | 3,486 | 159.38 |
| 2004-02-27 | 490,000 | 509,000 | 485,000 | 494,000 | 3,439 | 154.38 |
| 2004-02-26 | 467,000 | 486,000 | 466,000 | 485,000 | 865 | 151.56 |
| 2004-02-25 | 480,000 | 480,000 | 464,000 | 472,000 | 1,096 | 147.50 |
| 2004-02-24 | 491,000 | 491,000 | 473,000 | 480,000 | 1,007 | 150 |
| 2004-02-23 | 468,000 | 495,000 | 468,000 | 490,000 | 729 | 153.13 |
| 2004-02-20 | 479,000 | 479,000 | 470,000 | 470,000 | 443 | 146.88 |
| 2004-02-19 | 488,000 | 491,000 | 473,000 | 479,000 | 910 | 149.69 |
| 2004-02-18 | 505,000 | 505,000 | 492,000 | 492,000 | 1,583 | 153.75 |
| 2004-02-17 | 484,000 | 510,000 | 477,000 | 501,000 | 6,665 | 156.56 |
| 2004-02-16 | 469,000 | 496,000 | 452,000 | 488,000 | 4,336 | 152.50 |
| 2004-02-13 | 476,000 | 477,000 | 450,000 | 459,000 | 961 | 143.44 |
| 2004-02-12 | 480,000 | 487,000 | 473,000 | 478,000 | 1,273 | 149.38 |
| 2004-02-10 | 463,000 | 481,000 | 460,000 | 475,000 | 1,363 | 148.44 |
| 2004-02-09 | 500,000 | 514,000 | 464,000 | 468,000 | 4,614 | 146.25 |
| 2004-02-06 | 481,000 | 496,000 | 468,000 | 490,000 | 7,008 | 153.13 |
| 2004-02-05 | 400,000 | 456,000 | 400,000 | 456,000 | 2,873 | 142.50 |
| 2004-02-04 | 431,000 | 431,000 | 400,000 | 406,000 | 1,214 | 126.88 |
| 2004-02-03 | 446,000 | 451,000 | 431,000 | 433,000 | 1,240 | 135.31 |
| 2004-02-02 | 445,000 | 465,000 | 430,000 | 441,000 | 1,572 | 137.81 |
| 2004-01-30 | 462,000 | 474,000 | 446,000 | 446,000 | 1,954 | 139.38 |
| 2004-01-29 | 450,000 | 475,000 | 440,000 | 467,000 | 2,971 | 145.94 |
| 2004-01-28 | 478,000 | 500,000 | 455,000 | 455,000 | 6,137 | 142.19 |
| 2004-01-27 | 466,000 | 505,000 | 451,000 | 493,000 | 9,406 | 154.06 |
| 2004-01-26 | 425,000 | 464,000 | 403,000 | 461,000 | 4,157 | 144.06 |
| 2004-01-23 | 410,000 | 432,000 | 386,000 | 420,000 | 6,735 | 131.25 |
| 2004-01-22 | 482,000 | 495,000 | 415,000 | 415,000 | 9,125 | 129.69 |
| 2004-01-21 | 440,000 | 462,000 | 439,000 | 462,000 | 5,746 | 144.38 |
| 2004-01-20 | 380,000 | 431,000 | 376,000 | 412,000 | 5,022 | 128.75 |
| 2004-01-19 | 382,000 | 386,000 | 375,000 | 381,000 | 1,361 | 119.06 |
| 2004-01-16 | 378,000 | 388,000 | 370,000 | 380,000 | 2,240 | 118.75 |
| 2004-01-15 | 359,000 | 380,000 | 351,000 | 369,000 | 2,810 | 115.31 |
| 2004-01-14 | 306,000 | 350,000 | 304,000 | 349,000 | 2,412 | 109.06 |
| 2004-01-13 | 335,000 | 338,000 | 321,000 | 321,000 | 996 | 100.31 |
| 2004-01-09 | 359,000 | 360,000 | 323,000 | 340,000 | 1,981 | 106.25 |
| 2004-01-08 | 370,000 | 390,000 | 341,000 | 349,000 | 4,684 | 109.06 |
| 2004-01-07 | 326,000 | 360,000 | 325,000 | 360,000 | 2,582 | 112.50 |
| 2004-01-06 | 350,000 | 360,000 | 325,000 | 331,000 | 2,673 | 103.44 |
| 2004-01-05 | 310,000 | 350,000 | 310,000 | 348,000 | 2,021 | 108.75 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
