4755 楽天グループ(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 | 125,000 | 125,000 | 113,000 | 117,000 | 71,684 | 1,170 |
| 2004-12-29 | 127,000 | 127,000 | 123,000 | 127,000 | 135,272 | 1,270 |
| 2004-12-28 | 107,000 | 107,000 | 107,000 | 107,000 | 4,887 | 1,070 |
| 2004-12-27 | 96,900 | 96,900 | 96,900 | 96,900 | 410 | 969 |
| 2004-12-24 | 867,000 | 869,000 | 858,000 | 869,000 | 18,673 | 869 |
| 2004-12-22 | 872,000 | 876,000 | 854,000 | 861,000 | 14,209 | 861 |
| 2004-12-21 | 855,000 | 870,000 | 855,000 | 869,000 | 11,980 | 869 |
| 2004-12-20 | 845,000 | 854,000 | 843,000 | 853,000 | 7,005 | 853 |
| 2004-12-17 | 833,000 | 849,000 | 832,000 | 843,000 | 6,928 | 843 |
| 2004-12-16 | 838,000 | 845,000 | 825,000 | 842,000 | 6,167 | 842 |
| 2004-12-15 | 808,000 | 839,000 | 801,000 | 839,000 | 7,961 | 839 |
| 2004-12-14 | 820,000 | 822,000 | 797,000 | 808,000 | 7,366 | 808 |
| 2004-12-13 | 836,000 | 837,000 | 814,000 | 817,000 | 3,745 | 817 |
| 2004-12-10 | 838,000 | 838,000 | 831,000 | 833,000 | 2,235 | 833 |
| 2004-12-09 | 843,000 | 843,000 | 831,000 | 833,000 | 2,812 | 833 |
| 2004-12-08 | 840,000 | 848,000 | 837,000 | 838,000 | 3,751 | 838 |
| 2004-12-07 | 843,000 | 850,000 | 842,000 | 848,000 | 3,735 | 848 |
| 2004-12-06 | 841,000 | 846,000 | 836,000 | 841,000 | 3,024 | 841 |
| 2004-12-03 | 837,000 | 844,000 | 832,000 | 841,000 | 4,412 | 841 |
| 2004-12-02 | 844,000 | 847,000 | 826,000 | 829,000 | 4,624 | 829 |
| 2004-12-01 | 845,000 | 846,000 | 836,000 | 839,000 | 4,526 | 839 |
| 2004-11-30 | 859,000 | 859,000 | 845,000 | 849,000 | 3,606 | 849 |
| 2004-11-29 | 861,000 | 863,000 | 858,000 | 859,000 | 2,813 | 859 |
| 2004-11-26 | 863,000 | 865,000 | 857,000 | 860,000 | 4,480 | 860 |
| 2004-11-25 | 846,000 | 857,000 | 844,000 | 857,000 | 3,838 | 857 |
| 2004-11-24 | 840,000 | 852,000 | 838,000 | 845,000 | 3,682 | 845 |
| 2004-11-22 | 854,000 | 857,000 | 837,000 | 841,000 | 5,611 | 841 |
| 2004-11-19 | 868,000 | 871,000 | 861,000 | 863,000 | 4,891 | 863 |
| 2004-11-18 | 866,000 | 870,000 | 861,000 | 866,000 | 12,724 | 866 |
| 2004-11-17 | 837,000 | 858,000 | 834,000 | 856,000 | 9,533 | 856 |
| 2004-11-16 | 848,000 | 848,000 | 838,000 | 843,000 | 10,271 | 843 |
| 2004-11-15 | 830,000 | 847,000 | 828,000 | 844,000 | 13,022 | 844 |
| 2004-11-12 | 818,000 | 828,000 | 814,000 | 822,000 | 13,346 | 822 |
| 2004-11-11 | 800,000 | 828,000 | 796,000 | 808,000 | 16,808 | 808 |
| 2004-11-10 | 775,000 | 800,000 | 772,000 | 796,000 | 9,780 | 796 |
| 2004-11-09 | 778,000 | 782,000 | 772,000 | 774,000 | 2,497 | 774 |
| 2004-11-08 | 774,000 | 784,000 | 766,000 | 779,000 | 5,444 | 779 |
| 2004-11-05 | 770,000 | 776,000 | 760,000 | 773,000 | 5,813 | 773 |
| 2004-11-04 | 798,000 | 798,000 | 770,000 | 770,000 | 9,208 | 770 |
| 2004-11-02 | 780,000 | 799,000 | 778,000 | 795,000 | 9,745 | 795 |
| 2004-11-01 | 803,000 | 804,000 | 774,000 | 776,000 | 5,232 | 776 |
| 2004-10-29 | 798,000 | 804,000 | 789,000 | 795,000 | 11,358 | 795 |
| 2004-10-28 | 788,000 | 800,000 | 784,000 | 795,000 | 9,194 | 795 |
| 2004-10-27 | 782,000 | 785,000 | 777,000 | 778,000 | 4,232 | 778 |
| 2004-10-26 | 781,000 | 786,000 | 772,000 | 777,000 | 5,297 | 777 |
| 2004-10-25 | 769,000 | 792,000 | 766,000 | 779,000 | 12,594 | 779 |
| 2004-10-22 | 768,000 | 786,000 | 762,000 | 786,000 | 18,305 | 786 |
| 2004-10-21 | 751,000 | 773,000 | 750,000 | 764,000 | 22,987 | 764 |
| 2004-10-20 | 741,000 | 753,000 | 736,000 | 747,000 | 6,334 | 747 |
| 2004-10-19 | 745,000 | 747,000 | 737,000 | 740,000 | 2,006 | 740 |
| 2004-10-18 | 754,000 | 756,000 | 736,000 | 741,000 | 3,042 | 741 |
| 2004-10-15 | 735,000 | 754,000 | 730,000 | 752,000 | 6,314 | 752 |
| 2004-10-14 | 729,000 | 747,000 | 723,000 | 743,000 | 4,286 | 743 |
| 2004-10-13 | 742,000 | 743,000 | 728,000 | 731,000 | 2,787 | 731 |
| 2004-10-12 | 750,000 | 751,000 | 733,000 | 735,000 | 3,395 | 735 |
| 2004-10-08 | 747,000 | 753,000 | 743,000 | 752,000 | 2,884 | 752 |
| 2004-10-07 | 760,000 | 761,000 | 745,000 | 754,000 | 7,438 | 754 |
| 2004-10-06 | 728,000 | 756,000 | 724,000 | 750,000 | 9,062 | 750 |
| 2004-10-05 | 735,000 | 738,000 | 722,000 | 728,000 | 3,590 | 728 |
| 2004-10-04 | 732,000 | 741,000 | 725,000 | 738,000 | 8,680 | 738 |
| 2004-10-01 | 719,000 | 733,000 | 710,000 | 712,000 | 6,943 | 712 |
| 2004-09-30 | 677,000 | 722,000 | 668,000 | 717,000 | 9,858 | 717 |
| 2004-09-29 | 700,000 | 705,000 | 667,000 | 667,000 | 7,295 | 667 |
| 2004-09-28 | 689,000 | 698,000 | 678,000 | 693,000 | 6,224 | 693 |
| 2004-09-27 | 711,000 | 711,000 | 692,000 | 692,000 | 5,204 | 692 |
| 2004-09-24 | 702,000 | 719,000 | 701,000 | 712,000 | 7,264 | 712 |
| 2004-09-22 | 747,000 | 747,000 | 712,000 | 718,000 | 10,988 | 718 |
| 2004-09-21 | 750,000 | 758,000 | 742,000 | 747,000 | 4,748 | 747 |
| 2004-09-17 | 758,000 | 758,000 | 744,000 | 749,000 | 5,349 | 749 |
| 2004-09-16 | 735,000 | 763,000 | 720,000 | 762,000 | 12,627 | 762 |
| 2004-09-15 | 758,000 | 759,000 | 735,000 | 737,000 | 5,213 | 737 |
| 2004-09-14 | 760,000 | 764,000 | 753,000 | 756,000 | 2,925 | 756 |
| 2004-09-13 | 748,000 | 764,000 | 748,000 | 758,000 | 4,554 | 758 |
| 2004-09-10 | 754,000 | 754,000 | 747,000 | 747,000 | 3,283 | 747 |
| 2004-09-09 | 757,000 | 760,000 | 755,000 | 755,000 | 3,332 | 755 |
| 2004-09-08 | 756,000 | 762,000 | 755,000 | 755,000 | 5,100 | 755 |
| 2004-09-07 | 768,000 | 770,000 | 752,000 | 755,000 | 4,638 | 755 |
| 2004-09-06 | 763,000 | 768,000 | 750,000 | 767,000 | 5,866 | 767 |
| 2004-09-03 | 770,000 | 770,000 | 762,000 | 763,000 | 4,509 | 763 |
| 2004-09-02 | 777,000 | 779,000 | 767,000 | 770,000 | 7,155 | 770 |
| 2004-09-01 | 765,000 | 772,000 | 760,000 | 770,000 | 11,909 | 770 |
| 2004-08-31 | 758,000 | 767,000 | 741,000 | 755,000 | 16,932 | 755 |
| 2004-08-30 | 723,000 | 769,000 | 714,000 | 757,000 | 41,555 | 757 |
| 2004-08-27 | 672,000 | 684,000 | 662,000 | 683,000 | 5,772 | 683 |
| 2004-08-26 | 696,000 | 697,000 | 671,000 | 672,000 | 7,277 | 672 |
| 2004-08-25 | 690,000 | 693,000 | 681,000 | 686,000 | 6,480 | 686 |
| 2004-08-24 | 700,000 | 703,000 | 685,000 | 688,000 | 10,528 | 688 |
| 2004-08-23 | 740,000 | 743,000 | 701,000 | 705,000 | 11,648 | 705 |
| 2004-08-20 | 704,000 | 741,000 | 702,000 | 731,000 | 20,966 | 731 |
| 2004-08-19 | 696,000 | 704,000 | 677,000 | 701,000 | 10,027 | 701 |
| 2004-08-18 | 705,000 | 710,000 | 684,000 | 686,000 | 5,270 | 686 |
| 2004-08-17 | 711,000 | 714,000 | 696,000 | 699,000 | 6,500 | 699 |
| 2004-08-16 | 690,000 | 701,000 | 683,000 | 698,000 | 4,097 | 698 |
| 2004-08-13 | 682,000 | 706,000 | 681,000 | 698,000 | 4,634 | 698 |
| 2004-08-12 | 690,000 | 711,000 | 686,000 | 697,000 | 5,311 | 697 |
| 2004-08-11 | 715,000 | 724,000 | 687,000 | 689,000 | 11,378 | 689 |
| 2004-08-10 | 652,000 | 708,000 | 652,000 | 700,000 | 13,242 | 700 |
| 2004-08-09 | 632,000 | 649,000 | 625,000 | 648,000 | 5,186 | 648 |
| 2004-08-06 | 625,000 | 654,000 | 623,000 | 652,000 | 7,981 | 652 |
| 2004-08-05 | 634,000 | 669,000 | 617,000 | 654,000 | 9,116 | 654 |
| 2004-08-04 | 605,000 | 645,000 | 587,000 | 641,000 | 16,098 | 641 |
| 2004-08-03 | 665,000 | 670,000 | 622,000 | 625,000 | 6,842 | 625 |
| 2004-08-02 | 668,000 | 671,000 | 657,000 | 663,000 | 2,805 | 663 |
| 2004-07-30 | 680,000 | 681,000 | 659,000 | 668,000 | 4,653 | 668 |
| 2004-07-29 | 680,000 | 688,000 | 661,000 | 661,000 | 7,625 | 661 |
| 2004-07-28 | 690,000 | 698,000 | 680,000 | 698,000 | 6,165 | 698 |
| 2004-07-27 | 690,000 | 694,000 | 655,000 | 672,000 | 9,144 | 672 |
| 2004-07-26 | 698,000 | 702,000 | 687,000 | 690,000 | 5,152 | 690 |
| 2004-07-23 | 720,000 | 724,000 | 701,000 | 708,000 | 4,817 | 708 |
| 2004-07-22 | 705,000 | 728,000 | 705,000 | 718,000 | 4,880 | 718 |
| 2004-07-21 | 730,000 | 739,000 | 724,000 | 730,000 | 5,828 | 730 |
| 2004-07-20 | 726,000 | 726,000 | 704,000 | 712,000 | 5,399 | 712 |
| 2004-07-16 | 685,000 | 746,000 | 676,000 | 746,000 | 11,104 | 746 |
| 2004-07-15 | 727,000 | 730,000 | 685,000 | 704,000 | 13,745 | 704 |
| 2004-07-14 | 758,000 | 762,000 | 722,000 | 723,000 | 5,137 | 723 |
| 2004-07-13 | 765,000 | 769,000 | 742,000 | 752,000 | 5,967 | 752 |
| 2004-07-12 | 776,000 | 784,000 | 769,000 | 774,000 | 5,265 | 774 |
| 2004-07-09 | 720,000 | 758,000 | 715,000 | 756,000 | 9,032 | 756 |
| 2004-07-08 | 745,000 | 745,000 | 722,000 | 724,000 | 8,478 | 724 |
| 2004-07-07 | 730,000 | 755,000 | 702,000 | 747,000 | 13,951 | 747 |
| 2004-07-06 | 785,000 | 795,000 | 752,000 | 757,000 | 6,193 | 757 |
| 2004-07-05 | 790,000 | 793,000 | 785,000 | 787,000 | 3,751 | 787 |
| 2004-07-02 | 797,000 | 805,000 | 788,000 | 800,000 | 5,666 | 800 |
| 2004-07-01 | 831,000 | 837,000 | 810,000 | 813,000 | 5,194 | 813 |
| 2004-06-30 | 835,000 | 838,000 | 827,000 | 833,000 | 3,648 | 833 |
| 2004-06-29 | 828,000 | 840,000 | 816,000 | 835,000 | 7,004 | 835 |
| 2004-06-28 | 810,000 | 826,000 | 809,000 | 823,000 | 6,752 | 823 |
| 2004-06-25 | 782,000 | 810,000 | 776,000 | 803,000 | 7,295 | 803 |
| 2004-06-24 | 790,000 | 803,000 | 775,000 | 775,000 | 11,693 | 775 |
| 2004-06-23 | 804,000 | 809,000 | 776,000 | 781,000 | 10,176 | 781 |
| 2004-06-22 | 839,000 | 839,000 | 808,000 | 814,000 | 5,141 | 814 |
| 2004-06-21 | 847,000 | 851,000 | 840,000 | 843,000 | 2,636 | 843 |
| 2004-06-18 | 859,000 | 859,000 | 842,000 | 845,000 | 5,226 | 845 |
| 2004-06-17 | 856,000 | 867,000 | 846,000 | 866,000 | 5,685 | 866 |
| 2004-06-16 | 870,000 | 870,000 | 855,000 | 858,000 | 5,802 | 858 |
| 2004-06-15 | 863,000 | 867,000 | 848,000 | 860,000 | 6,915 | 860 |
| 2004-06-14 | 857,000 | 863,000 | 855,000 | 856,000 | 3,544 | 856 |
| 2004-06-11 | 850,000 | 857,000 | 843,000 | 851,000 | 4,959 | 851 |
| 2004-06-10 | 830,000 | 850,000 | 817,000 | 846,000 | 6,733 | 846 |
| 2004-06-09 | 854,000 | 855,000 | 837,000 | 840,000 | 5,576 | 840 |
| 2004-06-08 | 876,000 | 878,000 | 853,000 | 855,000 | 8,710 | 855 |
| 2004-06-07 | 862,000 | 871,000 | 857,000 | 866,000 | 11,021 | 866 |
| 2004-06-04 | 846,000 | 862,000 | 842,000 | 854,000 | 8,854 | 854 |
| 2004-06-03 | 851,000 | 866,000 | 833,000 | 848,000 | 22,976 | 848 |
| 2004-06-02 | 823,000 | 844,000 | 821,000 | 841,000 | 15,776 | 841 |
| 2004-06-01 | 817,000 | 825,000 | 813,000 | 818,000 | 8,868 | 818 |
| 2004-05-31 | 811,000 | 825,000 | 803,000 | 823,000 | 13,942 | 823 |
| 2004-05-28 | 794,000 | 830,000 | 794,000 | 830,000 | 22,357 | 830 |
| 2004-05-27 | 798,000 | 798,000 | 775,000 | 794,000 | 7,435 | 794 |
| 2004-05-26 | 800,000 | 809,000 | 792,000 | 794,000 | 13,900 | 794 |
| 2004-05-25 | 785,000 | 792,000 | 773,000 | 783,000 | 12,632 | 783 |
| 2004-05-24 | 790,000 | 794,000 | 775,000 | 778,000 | 9,408 | 778 |
| 2004-05-21 | 770,000 | 782,000 | 762,000 | 781,000 | 11,516 | 781 |
| 2004-05-20 | 736,000 | 794,000 | 722,000 | 752,000 | 18,819 | 752 |
| 2004-05-19 | 750,000 | 783,000 | 743,000 | 761,000 | 21,187 | 761 |
| 2004-05-18 | 680,000 | 737,000 | 680,000 | 730,000 | 22,357 | 730 |
| 2004-05-17 | 730,000 | 730,000 | 665,000 | 677,000 | 20,650 | 677 |
| 2004-05-14 | 792,000 | 817,000 | 741,000 | 765,000 | 23,886 | 765 |
| 2004-05-13 | 803,000 | 831,000 | 764,000 | 797,000 | 28,507 | 797 |
| 2004-05-12 | 750,000 | 800,000 | 734,000 | 800,000 | 19,998 | 800 |
| 2004-05-11 | 700,000 | 749,000 | 665,000 | 700,000 | 20,487 | 700 |
| 2004-05-10 | 800,000 | 805,000 | 729,000 | 730,000 | 15,885 | 730 |
| 2004-05-07 | 839,000 | 848,000 | 824,000 | 829,000 | 7,791 | 829 |
| 2004-05-06 | 876,000 | 886,000 | 846,000 | 848,000 | 7,257 | 848 |
| 2004-04-30 | 850,000 | 869,000 | 833,000 | 868,000 | 6,998 | 868 |
| 2004-04-28 | 870,000 | 874,000 | 860,000 | 867,000 | 9,055 | 867 |
| 2004-04-27 | 815,000 | 865,000 | 806,000 | 859,000 | 17,382 | 859 |
| 2004-04-26 | 849,000 | 849,000 | 818,000 | 830,000 | 12,552 | 830 |
| 2004-04-23 | 880,000 | 881,000 | 848,000 | 859,000 | 11,295 | 859 |
| 2004-04-22 | 900,000 | 910,000 | 880,000 | 880,000 | 10,078 | 880 |
| 2004-04-21 | 900,000 | 903,000 | 889,000 | 893,000 | 6,939 | 893 |
| 2004-04-20 | 897,000 | 910,000 | 880,000 | 905,000 | 11,815 | 905 |
| 2004-04-19 | 933,000 | 936,000 | 871,000 | 908,000 | 17,291 | 908 |
| 2004-04-16 | 917,000 | 943,000 | 900,000 | 921,000 | 24,695 | 921 |
| 2004-04-15 | 890,000 | 921,000 | 864,000 | 911,000 | 26,647 | 911 |
| 2004-04-14 | 850,000 | 879,000 | 841,000 | 874,000 | 12,473 | 874 |
| 2004-04-13 | 877,000 | 878,000 | 860,000 | 865,000 | 9,894 | 865 |
| 2004-04-12 | 840,000 | 862,000 | 840,000 | 855,000 | 10,556 | 855 |
| 2004-04-09 | 841,000 | 855,000 | 805,000 | 828,000 | 19,057 | 828 |
| 2004-04-08 | 841,000 | 872,000 | 825,000 | 867,000 | 19,167 | 867 |
| 2004-04-07 | 810,000 | 840,000 | 803,000 | 812,000 | 19,559 | 812 |
| 2004-04-06 | 880,000 | 890,000 | 818,000 | 830,000 | 28,928 | 830 |
| 2004-04-05 | 830,000 | 886,000 | 825,000 | 876,000 | 20,968 | 876 |
| 2004-04-02 | 815,000 | 837,000 | 778,000 | 812,000 | 25,988 | 812 |
| 2004-04-01 | 750,000 | 813,000 | 746,000 | 805,000 | 32,783 | 805 |
| 2004-03-31 | 745,000 | 746,000 | 726,000 | 740,000 | 9,896 | 740 |
| 2004-03-30 | 726,000 | 740,000 | 725,000 | 735,000 | 14,215 | 735 |
| 2004-03-29 | 687,000 | 719,000 | 685,000 | 710,000 | 15,505 | 710 |
| 2004-03-26 | 685,000 | 688,000 | 675,000 | 678,000 | 6,832 | 678 |
| 2004-03-25 | 688,000 | 689,000 | 664,000 | 669,000 | 7,907 | 669 |
| 2004-03-24 | 697,000 | 699,000 | 687,000 | 689,000 | 4,618 | 689 |
| 2004-03-23 | 690,000 | 696,000 | 676,000 | 693,000 | 7,227 | 693 |
| 2004-03-22 | 698,000 | 703,000 | 695,000 | 695,000 | 5,353 | 695 |
| 2004-03-19 | 682,000 | 705,000 | 675,000 | 693,000 | 8,484 | 693 |
| 2004-03-18 | 720,000 | 720,000 | 687,000 | 690,000 | 10,785 | 690 |
| 2004-03-17 | 715,000 | 721,000 | 703,000 | 707,000 | 12,553 | 707 |
| 2004-03-16 | 684,000 | 709,000 | 682,000 | 699,000 | 16,415 | 699 |
| 2004-03-15 | 672,000 | 688,000 | 672,000 | 678,000 | 8,363 | 678 |
| 2004-03-12 | 665,000 | 677,000 | 652,000 | 654,000 | 12,196 | 654 |
| 2004-03-11 | 669,000 | 695,000 | 660,000 | 680,000 | 15,355 | 680 |
| 2004-03-10 | 645,000 | 685,000 | 635,000 | 678,000 | 22,876 | 678 |
| 2004-03-09 | 615,000 | 644,000 | 610,000 | 642,000 | 12,059 | 642 |
| 2004-03-08 | 635,000 | 635,000 | 621,000 | 621,000 | 9,906 | 621 |
| 2004-03-05 | 620,000 | 632,000 | 607,000 | 627,000 | 20,563 | 627 |
| 2004-03-04 | 580,000 | 618,000 | 579,000 | 617,000 | 30,537 | 617 |
| 2004-03-03 | 565,000 | 577,000 | 564,000 | 575,000 | 6,557 | 575 |
| 2004-03-02 | 579,000 | 579,000 | 562,000 | 566,000 | 5,871 | 566 |
| 2004-03-01 | 570,000 | 572,000 | 565,000 | 570,000 | 7,988 | 570 |
| 2004-02-27 | 557,000 | 563,000 | 553,000 | 561,000 | 6,734 | 561 |
| 2004-02-26 | 552,000 | 556,000 | 546,000 | 554,000 | 4,337 | 554 |
| 2004-02-25 | 558,000 | 565,000 | 548,000 | 554,000 | 6,092 | 554 |
| 2004-02-24 | 572,000 | 580,000 | 562,000 | 563,000 | 11,059 | 563 |
| 2004-02-23 | 540,000 | 570,000 | 532,000 | 570,000 | 11,993 | 570 |
| 2004-02-20 | 555,000 | 557,000 | 537,000 | 544,000 | 10,210 | 544 |
| 2004-02-19 | 569,000 | 572,000 | 551,000 | 561,000 | 10,125 | 561 |
| 2004-02-18 | 559,000 | 580,000 | 558,000 | 570,000 | 29,156 | 570 |
| 2004-02-17 | 554,000 | 556,000 | 545,000 | 549,000 | 10,528 | 549 |
| 2004-02-16 | 538,000 | 559,000 | 536,000 | 552,000 | 27,035 | 552 |
| 2004-02-13 | 529,000 | 534,000 | 521,000 | 534,000 | 6,605 | 534 |
| 2004-02-12 | 528,000 | 531,000 | 523,000 | 529,000 | 6,089 | 529 |
| 2004-02-10 | 520,000 | 526,000 | 510,000 | 518,000 | 6,531 | 518 |
| 2004-02-09 | 520,000 | 525,000 | 512,000 | 515,000 | 8,943 | 515 |
| 2004-02-06 | 480,000 | 504,000 | 478,000 | 495,000 | 5,438 | 495 |
| 2004-02-05 | 475,000 | 478,000 | 463,000 | 471,000 | 8,089 | 471 |
| 2004-02-04 | 511,000 | 513,000 | 478,000 | 480,000 | 5,706 | 480 |
| 2004-02-03 | 515,000 | 518,000 | 503,000 | 508,000 | 4,444 | 508 |
| 2004-02-02 | 510,000 | 520,000 | 508,000 | 512,000 | 4,055 | 512 |
| 2004-01-30 | 508,000 | 517,000 | 504,000 | 508,000 | 5,386 | 508 |
| 2004-01-29 | 510,000 | 513,000 | 504,000 | 505,000 | 4,203 | 505 |
| 2004-01-28 | 516,000 | 522,000 | 513,000 | 519,000 | 2,942 | 519 |
| 2004-01-27 | 522,000 | 527,000 | 518,000 | 526,000 | 4,552 | 526 |
| 2004-01-26 | 535,000 | 535,000 | 510,000 | 512,000 | 4,277 | 512 |
| 2004-01-23 | 520,000 | 529,000 | 520,000 | 525,000 | 4,742 | 525 |
| 2004-01-22 | 543,000 | 543,000 | 526,000 | 530,000 | 5,334 | 530 |
| 2004-01-21 | 548,000 | 552,000 | 529,000 | 530,000 | 9,255 | 530 |
| 2004-01-20 | 530,000 | 557,000 | 522,000 | 548,000 | 25,574 | 548 |
| 2004-01-19 | 520,000 | 535,000 | 516,000 | 531,000 | 9,153 | 531 |
| 2004-01-16 | 521,000 | 525,000 | 513,000 | 515,000 | 4,003 | 515 |
| 2004-01-15 | 530,000 | 530,000 | 511,000 | 513,000 | 6,655 | 513 |
| 2004-01-14 | 500,000 | 525,000 | 490,000 | 520,000 | 6,680 | 520 |
| 2004-01-13 | 535,000 | 535,000 | 507,000 | 510,000 | 7,191 | 510 |
| 2004-01-09 | 540,000 | 541,000 | 517,000 | 530,000 | 10,812 | 530 |
| 2004-01-08 | 541,000 | 549,000 | 517,000 | 520,000 | 22,431 | 520 |
| 2004-01-07 | 497,000 | 534,000 | 496,000 | 528,000 | 34,407 | 528 |
| 2004-01-06 | 490,000 | 498,000 | 481,000 | 492,000 | 12,397 | 492 |
| 2004-01-05 | 478,000 | 482,000 | 474,000 | 476,000 | 2,876 | 476 |
分割・併合履歴 ： [2012-06-27]1株→100株 [2004-12-27]1株→10株 [2002-06-25]1株→10株 [2000-05-26]1株→8株
