4762 (株)エックスネット 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 | 273,000 | 281,000 | 269,000 | 280,000 | 155 | 1,400 |
| 2004-12-29 | 270,000 | 275,000 | 268,000 | 272,000 | 82 | 1,360 |
| 2004-12-28 | 265,000 | 274,000 | 265,000 | 271,000 | 136 | 1,355 |
| 2004-12-27 | 265,000 | 268,000 | 263,000 | 265,000 | 184 | 1,325 |
| 2004-12-24 | 270,000 | 272,000 | 267,000 | 267,000 | 292 | 1,335 |
| 2004-12-22 | 275,000 | 277,000 | 270,000 | 270,000 | 113 | 1,350 |
| 2004-12-21 | 271,000 | 278,000 | 270,000 | 272,000 | 174 | 1,360 |
| 2004-12-20 | 269,000 | 271,000 | 268,000 | 271,000 | 111 | 1,355 |
| 2004-12-17 | 267,000 | 272,000 | 267,000 | 271,000 | 143 | 1,355 |
| 2004-12-16 | 271,000 | 272,000 | 263,000 | 270,000 | 136 | 1,350 |
| 2004-12-15 | 275,000 | 278,000 | 273,000 | 273,000 | 68 | 1,365 |
| 2004-12-14 | 276,000 | 280,000 | 274,000 | 277,000 | 115 | 1,385 |
| 2004-12-13 | 275,000 | 281,000 | 273,000 | 276,000 | 154 | 1,380 |
| 2004-12-10 | 280,000 | 287,000 | 279,000 | 279,000 | 82 | 1,395 |
| 2004-12-09 | 280,000 | 282,000 | 278,000 | 282,000 | 93 | 1,410 |
| 2004-12-08 | 281,000 | 283,000 | 278,000 | 283,000 | 83 | 1,415 |
| 2004-12-07 | 287,000 | 287,000 | 284,000 | 284,000 | 112 | 1,420 |
| 2004-12-06 | 298,000 | 298,000 | 287,000 | 288,000 | 109 | 1,440 |
| 2004-12-03 | 296,000 | 298,000 | 292,000 | 293,000 | 60 | 1,465 |
| 2004-12-02 | 293,000 | 299,000 | 293,000 | 296,000 | 104 | 1,480 |
| 2004-12-01 | 298,000 | 298,000 | 292,000 | 293,000 | 85 | 1,465 |
| 2004-11-30 | 300,000 | 302,000 | 297,000 | 299,000 | 75 | 1,495 |
| 2004-11-29 | 313,000 | 313,000 | 301,000 | 305,000 | 70 | 1,525 |
| 2004-11-26 | 304,000 | 308,000 | 301,000 | 303,000 | 59 | 1,515 |
| 2004-11-25 | 300,000 | 301,000 | 299,000 | 299,000 | 41 | 1,495 |
| 2004-11-24 | 305,000 | 305,000 | 299,000 | 301,000 | 43 | 1,505 |
| 2004-11-22 | 300,000 | 309,000 | 297,000 | 300,000 | 171 | 1,500 |
| 2004-11-19 | 322,000 | 323,000 | 306,000 | 309,000 | 125 | 1,545 |
| 2004-11-18 | 334,000 | 337,000 | 322,000 | 323,000 | 76 | 1,615 |
| 2004-11-17 | 341,000 | 341,000 | 326,000 | 330,000 | 138 | 1,650 |
| 2004-11-16 | 345,000 | 348,000 | 335,000 | 338,000 | 589 | 1,690 |
| 2004-11-15 | 292,000 | 330,000 | 292,000 | 330,000 | 645 | 1,650 |
| 2004-11-12 | 289,000 | 295,000 | 285,000 | 290,000 | 157 | 1,450 |
| 2004-11-11 | 279,000 | 290,000 | 279,000 | 282,000 | 114 | 1,410 |
| 2004-11-10 | 275,000 | 279,000 | 274,000 | 279,000 | 45 | 1,395 |
| 2004-11-09 | 284,000 | 285,000 | 278,000 | 278,000 | 80 | 1,390 |
| 2004-11-08 | 289,000 | 289,000 | 282,000 | 282,000 | 25 | 1,410 |
| 2004-11-05 | 289,000 | 289,000 | 280,000 | 281,000 | 76 | 1,405 |
| 2004-11-04 | 281,000 | 285,000 | 278,000 | 281,000 | 54 | 1,405 |
| 2004-11-02 | 273,000 | 276,000 | 271,000 | 276,000 | 59 | 1,380 |
| 2004-11-01 | 272,000 | 275,000 | 271,000 | 272,000 | 46 | 1,360 |
| 2004-10-29 | 286,000 | 286,000 | 275,000 | 275,000 | 58 | 1,375 |
| 2004-10-28 | 279,000 | 286,000 | 279,000 | 284,000 | 66 | 1,420 |
| 2004-10-27 | 283,000 | 283,000 | 275,000 | 277,000 | 106 | 1,385 |
| 2004-10-26 | 264,000 | 275,000 | 261,000 | 275,000 | 158 | 1,375 |
| 2004-10-25 | 275,000 | 277,000 | 270,000 | 272,000 | 155 | 1,360 |
| 2004-10-22 | 282,000 | 288,000 | 278,000 | 282,000 | 126 | 1,410 |
| 2004-10-21 | 291,000 | 295,000 | 282,000 | 282,000 | 238 | 1,410 |
| 2004-10-20 | 303,000 | 303,000 | 292,000 | 298,000 | 147 | 1,490 |
| 2004-10-19 | 311,000 | 313,000 | 307,000 | 307,000 | 69 | 1,535 |
| 2004-10-18 | 314,000 | 317,000 | 311,000 | 314,000 | 76 | 1,570 |
| 2004-10-15 | 308,000 | 320,000 | 308,000 | 319,000 | 207 | 1,595 |
| 2004-10-14 | 323,000 | 326,000 | 318,000 | 319,000 | 148 | 1,595 |
| 2004-10-13 | 332,000 | 334,000 | 328,000 | 330,000 | 117 | 1,650 |
| 2004-10-12 | 340,000 | 340,000 | 330,000 | 332,000 | 59 | 1,660 |
| 2004-10-08 | 337,000 | 342,000 | 335,000 | 339,000 | 106 | 1,695 |
| 2004-10-07 | 348,000 | 355,000 | 348,000 | 348,000 | 51 | 1,740 |
| 2004-10-06 | 359,000 | 359,000 | 333,000 | 353,000 | 78 | 1,765 |
| 2004-10-05 | 353,000 | 362,000 | 352,000 | 352,000 | 123 | 1,760 |
| 2004-10-04 | 349,000 | 354,000 | 345,000 | 353,000 | 128 | 1,765 |
| 2004-10-01 | 324,000 | 344,000 | 324,000 | 339,000 | 128 | 1,695 |
| 2004-09-30 | 326,000 | 335,000 | 323,000 | 329,000 | 120 | 1,645 |
| 2004-09-29 | 335,000 | 336,000 | 309,000 | 313,000 | 149 | 1,565 |
| 2004-09-28 | 348,000 | 348,000 | 330,000 | 330,000 | 107 | 1,650 |
| 2004-09-27 | 358,000 | 358,000 | 330,000 | 349,000 | 129 | 1,745 |
| 2004-09-24 | 370,000 | 370,000 | 363,000 | 364,000 | 114 | 1,820 |
| 2004-09-22 | 376,000 | 376,000 | 370,000 | 374,000 | 51 | 1,870 |
| 2004-09-21 | 385,000 | 385,000 | 374,000 | 374,000 | 123 | 1,870 |
| 2004-09-17 | 389,000 | 389,000 | 385,000 | 389,000 | 33 | 1,945 |
| 2004-09-16 | 385,000 | 391,000 | 381,000 | 385,000 | 45 | 1,925 |
| 2004-09-15 | 399,000 | 399,000 | 384,000 | 387,000 | 89 | 1,935 |
| 2004-09-14 | 408,000 | 408,000 | 398,000 | 399,000 | 53 | 1,995 |
| 2004-09-13 | 399,000 | 409,000 | 399,000 | 403,000 | 29 | 2,015 |
| 2004-09-10 | 410,000 | 411,000 | 398,000 | 404,000 | 102 | 2,020 |
| 2004-09-09 | 414,000 | 415,000 | 406,000 | 407,000 | 33 | 2,035 |
| 2004-09-08 | 417,000 | 417,000 | 410,000 | 414,000 | 43 | 2,070 |
| 2004-09-07 | 418,000 | 419,000 | 411,000 | 417,000 | 47 | 2,085 |
| 2004-09-06 | 416,000 | 419,000 | 413,000 | 416,000 | 47 | 2,080 |
| 2004-09-03 | 420,000 | 423,000 | 418,000 | 419,000 | 64 | 2,095 |
| 2004-09-02 | 415,000 | 422,000 | 415,000 | 418,000 | 52 | 2,090 |
| 2004-09-01 | 418,000 | 422,000 | 415,000 | 420,000 | 79 | 2,100 |
| 2004-08-31 | 421,000 | 425,000 | 417,000 | 418,000 | 77 | 2,090 |
| 2004-08-30 | 421,000 | 426,000 | 420,000 | 420,000 | 64 | 2,100 |
| 2004-08-27 | 424,000 | 428,000 | 421,000 | 426,000 | 45 | 2,130 |
| 2004-08-26 | 430,000 | 431,000 | 425,000 | 426,000 | 119 | 2,130 |
| 2004-08-25 | 413,000 | 424,000 | 413,000 | 424,000 | 53 | 2,120 |
| 2004-08-24 | 419,000 | 419,000 | 411,000 | 415,000 | 47 | 2,075 |
| 2004-08-23 | 410,000 | 421,000 | 410,000 | 415,000 | 60 | 2,075 |
| 2004-08-20 | 408,000 | 414,000 | 408,000 | 413,000 | 30 | 2,065 |
| 2004-08-19 | 400,000 | 415,000 | 400,000 | 410,000 | 79 | 2,050 |
| 2004-08-18 | 408,000 | 408,000 | 392,000 | 399,000 | 60 | 1,995 |
| 2004-08-17 | 425,000 | 425,000 | 406,000 | 408,000 | 50 | 2,040 |
| 2004-08-16 | 408,000 | 412,000 | 390,000 | 412,000 | 61 | 2,060 |
| 2004-08-13 | 422,000 | 422,000 | 404,000 | 409,000 | 85 | 2,045 |
| 2004-08-12 | 422,000 | 426,000 | 419,000 | 423,000 | 67 | 2,115 |
| 2004-08-11 | 450,000 | 450,000 | 422,000 | 424,000 | 144 | 2,120 |
| 2004-08-10 | 382,000 | 428,000 | 382,000 | 428,000 | 253 | 2,140 |
| 2004-08-09 | 385,000 | 390,000 | 380,000 | 390,000 | 56 | 1,950 |
| 2004-08-06 | 389,000 | 397,000 | 385,000 | 396,000 | 84 | 1,980 |
| 2004-08-05 | 400,000 | 410,000 | 393,000 | 404,000 | 76 | 2,020 |
| 2004-08-04 | 390,000 | 398,000 | 365,000 | 398,000 | 213 | 1,990 |
| 2004-08-03 | 416,000 | 423,000 | 398,000 | 407,000 | 112 | 2,035 |
| 2004-08-02 | 418,000 | 424,000 | 413,000 | 413,000 | 63 | 2,065 |
| 2004-07-30 | 410,000 | 425,000 | 410,000 | 417,000 | 93 | 2,085 |
| 2004-07-29 | 422,000 | 430,000 | 406,000 | 410,000 | 134 | 2,050 |
| 2004-07-28 | 446,000 | 446,000 | 431,000 | 432,000 | 155 | 2,160 |
| 2004-07-27 | 446,000 | 456,000 | 406,000 | 416,000 | 406 | 2,080 |
| 2004-07-26 | 450,000 | 470,000 | 440,000 | 456,000 | 332 | 2,280 |
| 2004-07-23 | 502,000 | 502,000 | 485,000 | 485,000 | 154 | 2,425 |
| 2004-07-22 | 502,000 | 502,000 | 495,000 | 502,000 | 121 | 2,510 |
| 2004-07-21 | 492,000 | 507,000 | 492,000 | 502,000 | 103 | 2,510 |
| 2004-07-20 | 495,000 | 502,000 | 485,000 | 490,000 | 79 | 2,450 |
| 2004-07-16 | 492,000 | 517,000 | 480,000 | 498,000 | 240 | 2,490 |
| 2004-07-15 | 523,000 | 523,000 | 476,000 | 493,000 | 277 | 2,465 |
| 2004-07-14 | 530,000 | 530,000 | 510,000 | 513,000 | 204 | 2,565 |
| 2004-07-13 | 536,000 | 539,000 | 521,000 | 525,000 | 137 | 2,625 |
| 2004-07-12 | 526,000 | 541,000 | 526,000 | 533,000 | 98 | 2,665 |
| 2004-07-09 | 509,000 | 526,000 | 505,000 | 526,000 | 158 | 2,630 |
| 2004-07-08 | 524,000 | 532,000 | 520,000 | 520,000 | 161 | 2,600 |
| 2004-07-07 | 513,000 | 530,000 | 501,000 | 525,000 | 200 | 2,625 |
| 2004-07-06 | 550,000 | 550,000 | 526,000 | 530,000 | 241 | 2,650 |
| 2004-07-05 | 569,000 | 570,000 | 546,000 | 547,000 | 206 | 2,735 |
| 2004-07-02 | 555,000 | 574,000 | 550,000 | 569,000 | 207 | 2,845 |
| 2004-07-01 | 580,000 | 589,000 | 571,000 | 575,000 | 748 | 2,875 |
| 2004-06-30 | 540,000 | 563,000 | 540,000 | 561,000 | 364 | 2,805 |
| 2004-06-29 | 549,000 | 549,000 | 535,000 | 548,000 | 237 | 2,740 |
| 2004-06-28 | 531,000 | 549,000 | 524,000 | 543,000 | 300 | 2,715 |
| 2004-06-25 | 523,000 | 527,000 | 518,000 | 524,000 | 206 | 2,620 |
| 2004-06-24 | 526,000 | 536,000 | 519,000 | 525,000 | 315 | 2,625 |
| 2004-06-23 | 550,000 | 555,000 | 516,000 | 516,000 | 259 | 2,580 |
| 2004-06-22 | 566,000 | 566,000 | 546,000 | 547,000 | 311 | 2,735 |
| 2004-06-21 | 548,000 | 578,000 | 548,000 | 565,000 | 309 | 2,825 |
| 2004-06-18 | 562,000 | 563,000 | 552,000 | 558,000 | 350 | 2,790 |
| 2004-06-17 | 572,000 | 579,000 | 561,000 | 572,000 | 337 | 2,860 |
| 2004-06-16 | 597,000 | 598,000 | 581,000 | 589,000 | 509 | 2,945 |
| 2004-06-15 | 600,000 | 608,000 | 589,000 | 595,000 | 720 | 2,975 |
| 2004-06-14 | 587,000 | 600,000 | 578,000 | 586,000 | 888 | 2,930 |
| 2004-06-11 | 571,000 | 575,000 | 553,000 | 557,000 | 431 | 2,785 |
| 2004-06-10 | 580,000 | 590,000 | 564,000 | 570,000 | 601 | 2,850 |
| 2004-06-09 | 577,000 | 620,000 | 561,000 | 561,000 | 2,582 | 2,805 |
| 2004-06-08 | 510,000 | 599,000 | 497,000 | 580,000 | 1,895 | 2,900 |
| 2004-06-07 | 491,000 | 500,000 | 491,000 | 500,000 | 116 | 2,500 |
| 2004-06-04 | 483,000 | 495,000 | 482,000 | 489,000 | 81 | 2,445 |
| 2004-06-03 | 509,000 | 509,000 | 484,000 | 493,000 | 223 | 2,465 |
| 2004-06-02 | 516,000 | 520,000 | 496,000 | 496,000 | 375 | 2,480 |
| 2004-06-01 | 471,000 | 506,000 | 466,000 | 506,000 | 501 | 2,530 |
| 2004-05-31 | 461,000 | 463,000 | 453,000 | 456,000 | 203 | 2,280 |
| 2004-05-28 | 476,000 | 478,000 | 450,000 | 467,000 | 196 | 2,335 |
| 2004-05-27 | 480,000 | 485,000 | 475,000 | 476,000 | 126 | 2,380 |
| 2004-05-26 | 490,000 | 493,000 | 477,000 | 480,000 | 144 | 2,400 |
| 2004-05-25 | 498,000 | 498,000 | 474,000 | 477,000 | 147 | 2,385 |
| 2004-05-24 | 499,000 | 499,000 | 490,000 | 496,000 | 154 | 2,480 |
| 2004-05-21 | 499,000 | 510,000 | 491,000 | 500,000 | 292 | 2,500 |
| 2004-05-20 | 490,000 | 529,000 | 468,000 | 485,000 | 548 | 2,425 |
| 2004-05-19 | 449,000 | 483,000 | 440,000 | 483,000 | 422 | 2,415 |
| 2004-05-18 | 391,000 | 446,000 | 391,000 | 439,000 | 736 | 2,195 |
| 2004-05-17 | 429,000 | 431,000 | 426,000 | 426,000 | 148 | 2,130 |
| 2004-05-14 | 500,000 | 505,000 | 460,000 | 476,000 | 257 | 2,380 |
| 2004-05-13 | 515,000 | 518,000 | 498,000 | 503,000 | 292 | 2,515 |
| 2004-05-12 | 522,000 | 524,000 | 506,000 | 520,000 | 325 | 2,600 |
| 2004-05-11 | 472,000 | 520,000 | 468,000 | 492,000 | 455 | 2,460 |
| 2004-05-10 | 551,000 | 560,000 | 500,000 | 507,000 | 501 | 2,535 |
| 2004-05-07 | 598,000 | 598,000 | 571,000 | 581,000 | 392 | 2,905 |
| 2004-05-06 | 580,000 | 599,000 | 573,000 | 592,000 | 589 | 2,960 |
| 2004-04-30 | 559,000 | 574,000 | 558,000 | 570,000 | 397 | 2,850 |
| 2004-04-28 | 595,000 | 598,000 | 566,000 | 579,000 | 693 | 2,895 |
| 2004-04-27 | 555,000 | 610,000 | 553,000 | 585,000 | 2,478 | 2,925 |
| 2004-04-26 | 504,000 | 545,000 | 504,000 | 545,000 | 698 | 2,725 |
| 2004-04-23 | 505,000 | 510,000 | 482,000 | 495,000 | 835 | 2,475 |
| 2004-04-22 | 535,000 | 541,000 | 513,000 | 520,000 | 629 | 2,600 |
| 2004-04-21 | 521,000 | 555,000 | 521,000 | 530,000 | 1,245 | 2,650 |
| 2004-04-20 | 564,000 | 593,000 | 564,000 | 581,000 | 1,175 | 2,905 |
| 2004-04-19 | 545,000 | 564,000 | 535,000 | 552,000 | 780 | 2,760 |
| 2004-04-16 | 630,000 | 630,000 | 540,000 | 585,000 | 2,107 | 2,925 |
| 2004-04-15 | 730,000 | 730,000 | 620,000 | 620,000 | 2,713 | 3,100 |
| 2004-04-14 | 720,000 | 720,000 | 720,000 | 720,000 | 981 | 3,600 |
| 2004-04-13 | 580,000 | 620,000 | 560,000 | 620,000 | 1,838 | 3,100 |
| 2004-04-12 | 489,000 | 520,000 | 485,000 | 520,000 | 1,527 | 2,600 |
| 2004-04-09 | 468,000 | 499,000 | 453,000 | 471,000 | 2,297 | 2,355 |
| 2004-04-08 | 437,000 | 473,000 | 430,000 | 473,000 | 2,220 | 2,365 |
| 2004-04-07 | 390,000 | 431,000 | 387,000 | 423,000 | 1,267 | 2,115 |
| 2004-04-06 | 415,000 | 415,000 | 390,000 | 393,000 | 634 | 1,965 |
| 2004-04-05 | 412,000 | 413,000 | 402,000 | 405,000 | 754 | 2,025 |
| 2004-04-02 | 405,000 | 416,000 | 389,000 | 412,000 | 1,660 | 2,060 |
| 2004-04-01 | 368,000 | 399,000 | 363,000 | 395,000 | 1,749 | 1,975 |
| 2004-03-31 | 344,000 | 354,000 | 342,000 | 353,000 | 732 | 1,765 |
| 2004-03-30 | 340,000 | 345,000 | 335,000 | 339,000 | 319 | 1,695 |
| 2004-03-29 | 335,000 | 340,000 | 334,000 | 338,000 | 335 | 1,690 |
| 2004-03-26 | 330,000 | 337,000 | 329,000 | 333,000 | 251 | 1,665 |
| 2004-03-25 | 328,000 | 333,000 | 326,000 | 327,000 | 151 | 1,635 |
| 2004-03-24 | 333,000 | 333,000 | 325,000 | 329,000 | 167 | 1,645 |
| 2004-03-23 | 323,000 | 325,000 | 321,000 | 323,000 | 131 | 1,615 |
| 2004-03-22 | 334,000 | 334,000 | 323,000 | 326,000 | 194 | 1,630 |
| 2004-03-19 | 330,000 | 336,000 | 326,000 | 329,000 | 157 | 1,645 |
| 2004-03-18 | 330,000 | 342,000 | 329,000 | 333,000 | 435 | 1,665 |
| 2004-03-17 | 324,000 | 333,000 | 323,000 | 327,000 | 216 | 1,635 |
| 2004-03-16 | 328,000 | 328,000 | 323,000 | 324,000 | 245 | 1,620 |
| 2004-03-15 | 330,000 | 338,000 | 326,000 | 330,000 | 307 | 1,650 |
| 2004-03-12 | 322,000 | 345,000 | 321,000 | 340,000 | 350 | 1,700 |
| 2004-03-11 | 327,000 | 331,000 | 321,000 | 327,000 | 232 | 1,635 |
| 2004-03-10 | 335,000 | 337,000 | 327,000 | 331,000 | 344 | 1,655 |
| 2004-03-09 | 337,000 | 340,000 | 332,000 | 339,000 | 312 | 1,695 |
| 2004-03-08 | 353,000 | 353,000 | 339,000 | 342,000 | 885 | 1,710 |
| 2004-03-05 | 321,000 | 355,000 | 321,000 | 355,000 | 726 | 1,775 |
| 2004-03-04 | 323,000 | 327,000 | 320,000 | 323,000 | 373 | 1,615 |
| 2004-03-03 | 332,000 | 333,000 | 320,000 | 328,000 | 349 | 1,640 |
| 2004-03-02 | 337,000 | 338,000 | 320,000 | 335,000 | 578 | 1,675 |
| 2004-03-01 | 317,000 | 337,000 | 316,000 | 332,000 | 1,057 | 1,660 |
| 2004-02-27 | 307,000 | 322,000 | 302,000 | 320,000 | 2,250 | 1,600 |
| 2004-02-26 | 295,000 | 312,000 | 293,000 | 309,000 | 1,426 | 1,545 |
| 2004-02-25 | 286,000 | 295,000 | 285,000 | 295,000 | 369 | 1,475 |
| 2004-02-24 | 290,000 | 290,000 | 284,000 | 286,000 | 373 | 1,430 |
| 2004-02-23 | 290,000 | 295,000 | 285,000 | 290,000 | 1,204 | 1,450 |
| 2004-02-20 | 272,000 | 274,000 | 266,000 | 270,000 | 205 | 1,350 |
| 2004-02-19 | 270,000 | 273,000 | 263,000 | 271,000 | 300 | 1,355 |
| 2004-02-18 | 282,000 | 282,000 | 276,000 | 277,000 | 155 | 1,385 |
| 2004-02-17 | 281,000 | 288,000 | 278,000 | 279,000 | 249 | 1,395 |
| 2004-02-16 | 286,000 | 289,000 | 277,000 | 278,000 | 306 | 1,390 |
| 2004-02-13 | 289,000 | 293,000 | 282,000 | 286,000 | 461 | 1,430 |
| 2004-02-12 | 288,000 | 297,000 | 282,000 | 289,000 | 927 | 1,445 |
| 2004-02-10 | 272,000 | 292,000 | 269,000 | 286,000 | 990 | 1,430 |
| 2004-02-09 | 269,000 | 269,000 | 266,000 | 269,000 | 204 | 1,345 |
| 2004-02-06 | 253,000 | 260,000 | 253,000 | 259,000 | 78 | 1,295 |
| 2004-02-05 | 259,000 | 261,000 | 251,000 | 251,000 | 185 | 1,255 |
| 2004-02-04 | 276,000 | 278,000 | 260,000 | 261,000 | 305 | 1,305 |
| 2004-02-03 | 267,000 | 272,000 | 260,000 | 272,000 | 257 | 1,360 |
| 2004-02-02 | 255,000 | 272,000 | 248,000 | 267,000 | 366 | 1,335 |
| 2004-01-30 | 260,000 | 260,000 | 251,000 | 255,000 | 158 | 1,275 |
| 2004-01-29 | 255,000 | 258,000 | 253,000 | 258,000 | 97 | 1,290 |
| 2004-01-28 | 264,000 | 264,000 | 258,000 | 264,000 | 217 | 1,320 |
| 2004-01-27 | 268,000 | 269,000 | 261,000 | 265,000 | 180 | 1,325 |
| 2004-01-26 | 271,000 | 271,000 | 263,000 | 265,000 | 260 | 1,325 |
| 2004-01-23 | 261,000 | 264,000 | 257,000 | 264,000 | 188 | 1,320 |
| 2004-01-22 | 262,000 | 263,000 | 257,000 | 261,000 | 259 | 1,305 |
| 2004-01-21 | 265,000 | 268,000 | 257,000 | 261,000 | 326 | 1,305 |
| 2004-01-20 | 280,000 | 282,000 | 268,000 | 272,000 | 460 | 1,360 |
| 2004-01-19 | 278,000 | 282,000 | 274,000 | 278,000 | 627 | 1,390 |
| 2004-01-16 | 274,000 | 274,000 | 266,000 | 268,000 | 363 | 1,340 |
| 2004-01-15 | 263,000 | 276,000 | 262,000 | 274,000 | 882 | 1,370 |
| 2004-01-14 | 263,000 | 263,000 | 258,000 | 261,000 | 289 | 1,305 |
| 2004-01-13 | 264,000 | 266,000 | 260,000 | 261,000 | 417 | 1,305 |
| 2004-01-09 | 266,000 | 275,000 | 257,000 | 260,000 | 967 | 1,300 |
| 2004-01-08 | 242,000 | 263,000 | 241,000 | 262,000 | 1,325 | 1,310 |
| 2004-01-07 | 236,000 | 239,000 | 232,000 | 238,000 | 124 | 1,190 |
| 2004-01-06 | 240,000 | 241,000 | 231,000 | 232,000 | 135 | 1,160 |
| 2004-01-05 | 243,000 | 243,000 | 237,000 | 237,000 | 134 | 1,185 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→100株 [2002-09-25]1株→2株 [2001-09-25]1株→4株
