4771 (株)エフアンドエム 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 | 336,996 | 338,004 | 330,000 | 338,004 | 149 | 281.67 |
| 2004-12-29 | 278,004 | 297,996 | 266,004 | 285,996 | 260 | 238.33 |
| 2004-12-28 | 258,996 | 266,004 | 242,004 | 258,000 | 87 | 215 |
| 2004-12-27 | 282,996 | 284,004 | 260,004 | 263,004 | 112 | 219.17 |
| 2004-12-24 | 249,996 | 294,000 | 225,996 | 282,996 | 346 | 235.83 |
| 2004-12-22 | 303,000 | 336,000 | 257,004 | 257,004 | 765 | 214.17 |
| 2004-12-21 | 288,000 | 297,000 | 275,004 | 297,000 | 732 | 247.50 |
| 2004-12-20 | 245,004 | 257,004 | 240,996 | 257,004 | 359 | 214.17 |
| 2004-12-17 | 188,004 | 216,996 | 188,004 | 216,996 | 263 | 180.83 |
| 2004-12-16 | 189,996 | 201,996 | 186,996 | 186,996 | 85 | 155.83 |
| 2004-12-15 | 198,000 | 210,000 | 179,004 | 192,000 | 325 | 160 |
| 2004-12-14 | 165,000 | 192,000 | 165,000 | 192,000 | 401 | 160 |
| 2004-12-13 | 159,000 | 162,000 | 156,996 | 162,000 | 82 | 135 |
| 2004-12-10 | 161,004 | 161,004 | 159,000 | 159,000 | 12 | 132.50 |
| 2004-12-09 | 150,000 | 162,996 | 150,000 | 162,000 | 65 | 135 |
| 2004-12-08 | 149,004 | 152,004 | 147,000 | 152,004 | 23 | 126.67 |
| 2004-12-07 | 155,004 | 155,004 | 153,996 | 155,004 | 31 | 129.17 |
| 2004-12-06 | 156,996 | 156,996 | 155,004 | 156,996 | 16 | 130.83 |
| 2004-12-03 | 158,004 | 158,004 | 155,004 | 156,996 | 19 | 130.83 |
| 2004-12-02 | 156,996 | 159,000 | 156,996 | 158,004 | 31 | 131.67 |
| 2004-12-01 | 153,000 | 156,996 | 153,000 | 155,004 | 10 | 129.17 |
| 2004-11-30 | 155,004 | 156,000 | 153,000 | 153,000 | 31 | 127.50 |
| 2004-11-29 | 156,996 | 156,996 | 155,004 | 156,000 | 9 | 130 |
| 2004-11-26 | 158,004 | 159,000 | 155,004 | 155,004 | 51 | 129.17 |
| 2004-11-25 | 159,000 | 159,000 | 155,004 | 156,000 | 31 | 130 |
| 2004-11-24 | 161,004 | 162,000 | 155,004 | 159,996 | 55 | 133.33 |
| 2004-11-22 | 165,000 | 165,000 | 150,000 | 162,996 | 126 | 135.83 |
| 2004-11-19 | 162,996 | 191,004 | 162,996 | 174,996 | 278 | 145.83 |
| 2004-11-18 | 159,000 | 161,004 | 158,004 | 161,004 | 36 | 134.17 |
| 2004-11-17 | 156,000 | 158,004 | 153,000 | 158,004 | 29 | 131.67 |
| 2004-11-16 | 158,004 | 158,004 | 153,996 | 156,000 | 22 | 130 |
| 2004-11-15 | 152,004 | 156,996 | 152,004 | 156,996 | 53 | 130.83 |
| 2004-11-12 | 150,000 | 153,996 | 150,000 | 150,996 | 11 | 125.83 |
| 2004-11-11 | 150,000 | 153,000 | 150,000 | 153,000 | 9 | 127.50 |
| 2004-11-10 | 150,000 | 150,000 | 147,996 | 150,000 | 33 | 125 |
| 2004-11-09 | 150,000 | 152,004 | 147,996 | 150,000 | 105 | 125 |
| 2004-11-08 | 150,000 | 150,000 | 147,996 | 149,004 | 18 | 124.17 |
| 2004-11-04 | 150,996 | 152,004 | 150,000 | 152,004 | 8 | 126.67 |
| 2004-11-02 | 150,996 | 150,996 | 150,000 | 150,000 | 9 | 125 |
| 2004-11-01 | 152,004 | 153,996 | 150,000 | 153,996 | 29 | 128.33 |
| 2004-10-29 | 155,004 | 155,004 | 150,000 | 155,004 | 11 | 129.17 |
| 2004-10-28 | 153,000 | 153,996 | 150,000 | 150,000 | 13 | 125 |
| 2004-10-27 | 153,000 | 153,000 | 150,996 | 153,000 | 10 | 127.50 |
| 2004-10-26 | 149,004 | 150,000 | 149,004 | 150,000 | 12 | 125 |
| 2004-10-25 | 146,004 | 149,004 | 146,004 | 149,004 | 13 | 124.17 |
| 2004-10-22 | 150,000 | 150,000 | 144,996 | 144,996 | 10 | 120.83 |
| 2004-10-21 | 147,000 | 147,000 | 144,996 | 146,004 | 15 | 121.67 |
| 2004-10-20 | 150,000 | 150,000 | 147,000 | 149,004 | 13 | 124.17 |
| 2004-10-19 | 152,004 | 152,004 | 150,000 | 150,000 | 13 | 125 |
| 2004-10-18 | 153,996 | 153,996 | 150,000 | 150,000 | 40 | 125 |
| 2004-10-15 | 152,004 | 153,996 | 152,004 | 152,004 | 15 | 126.67 |
| 2004-10-14 | 155,004 | 155,004 | 150,996 | 150,996 | 15 | 125.83 |
| 2004-10-13 | 156,000 | 158,004 | 153,000 | 158,004 | 14 | 131.67 |
| 2004-10-12 | 156,996 | 159,000 | 156,000 | 159,000 | 17 | 132.50 |
| 2004-10-08 | 159,996 | 159,996 | 156,000 | 158,004 | 15 | 131.67 |
| 2004-10-07 | 162,996 | 164,004 | 161,004 | 162,000 | 17 | 135 |
| 2004-10-06 | 159,996 | 165,000 | 159,000 | 161,004 | 42 | 134.17 |
| 2004-10-05 | 167,004 | 167,004 | 155,004 | 159,000 | 249 | 132.50 |
| 2004-10-04 | 156,996 | 171,000 | 155,004 | 168,996 | 451 | 140.83 |
| 2004-10-01 | 153,996 | 155,004 | 152,004 | 155,004 | 9 | 129.17 |
| 2004-09-30 | 150,000 | 155,004 | 150,000 | 155,004 | 56 | 129.17 |
| 2004-09-29 | 150,996 | 156,996 | 144,996 | 144,996 | 66 | 120.83 |
| 2004-09-28 | 150,000 | 159,996 | 150,000 | 150,000 | 114 | 125 |
| 2004-09-27 | 152,004 | 167,004 | 152,004 | 167,004 | 38 | 139.17 |
| 2004-09-24 | 150,996 | 155,004 | 147,996 | 155,004 | 43 | 129.17 |
| 2004-09-22 | 150,000 | 150,000 | 147,000 | 147,996 | 24 | 123.33 |
| 2004-09-21 | 161,004 | 161,004 | 146,004 | 150,000 | 52 | 125 |
| 2004-09-17 | 164,004 | 167,004 | 159,996 | 159,996 | 57 | 133.33 |
| 2004-09-16 | 174,996 | 174,996 | 162,996 | 164,004 | 46 | 136.67 |
| 2004-09-15 | 176,004 | 180,000 | 171,996 | 171,996 | 47 | 143.33 |
| 2004-09-14 | 177,000 | 182,004 | 174,996 | 176,004 | 36 | 146.67 |
| 2004-09-13 | 177,000 | 182,004 | 171,996 | 177,000 | 90 | 147.50 |
| 2004-09-10 | 165,000 | 189,000 | 165,000 | 171,996 | 453 | 143.33 |
| 2004-09-09 | 164,004 | 164,004 | 161,004 | 162,996 | 36 | 135.83 |
| 2004-09-08 | 161,004 | 165,000 | 159,996 | 161,004 | 32 | 134.17 |
| 2004-09-07 | 165,000 | 165,000 | 159,996 | 159,996 | 41 | 133.33 |
| 2004-09-06 | 170,004 | 173,004 | 164,004 | 164,004 | 41 | 136.67 |
| 2004-09-03 | 168,996 | 168,996 | 159,000 | 159,000 | 19 | 132.50 |
| 2004-09-02 | 158,004 | 168,000 | 156,000 | 167,004 | 32 | 139.17 |
| 2004-09-01 | 159,000 | 159,996 | 156,996 | 159,000 | 15 | 132.50 |
| 2004-08-31 | 156,996 | 159,996 | 156,996 | 159,000 | 9 | 132.50 |
| 2004-08-30 | 158,004 | 159,996 | 155,004 | 156,000 | 25 | 130 |
| 2004-08-27 | 155,004 | 155,004 | 155,004 | 155,004 | 2 | 129.17 |
| 2004-08-26 | 159,996 | 159,996 | 156,000 | 156,000 | 30 | 130 |
| 2004-08-25 | 158,004 | 159,996 | 158,004 | 158,004 | 14 | 131.67 |
| 2004-08-24 | 161,004 | 162,996 | 155,004 | 158,004 | 26 | 131.67 |
| 2004-08-23 | 153,000 | 159,996 | 153,000 | 159,996 | 19 | 133.33 |
| 2004-08-20 | 150,996 | 155,004 | 150,996 | 155,004 | 8 | 129.17 |
| 2004-08-19 | 152,004 | 156,996 | 150,996 | 156,996 | 8 | 130.83 |
| 2004-08-18 | 165,000 | 165,000 | 150,000 | 150,000 | 31 | 125 |
| 2004-08-17 | 162,000 | 167,004 | 159,996 | 159,996 | 36 | 133.33 |
| 2004-08-16 | 170,004 | 171,000 | 159,996 | 162,996 | 30 | 135.83 |
| 2004-08-13 | 165,000 | 188,004 | 165,000 | 167,004 | 210 | 139.17 |
| 2004-08-12 | 152,004 | 168,996 | 152,004 | 168,996 | 162 | 140.83 |
| 2004-08-11 | 164,004 | 168,996 | 149,004 | 149,004 | 98 | 124.17 |
| 2004-08-09 | 137,004 | 138,000 | 131,004 | 138,000 | 33 | 115 |
| 2004-08-06 | 135,000 | 141,000 | 135,000 | 141,000 | 27 | 117.50 |
| 2004-08-05 | 138,000 | 141,996 | 138,000 | 141,996 | 19 | 118.33 |
| 2004-08-04 | 135,000 | 138,996 | 129,996 | 138,996 | 40 | 115.83 |
| 2004-08-03 | 144,996 | 144,996 | 140,004 | 140,004 | 23 | 116.67 |
| 2004-08-02 | 147,996 | 147,996 | 144,996 | 144,996 | 19 | 120.83 |
| 2004-07-30 | 147,000 | 147,996 | 143,004 | 147,996 | 27 | 123.33 |
| 2004-07-29 | 150,000 | 156,000 | 144,000 | 144,000 | 14 | 120 |
| 2004-07-28 | 150,000 | 153,996 | 147,996 | 147,996 | 26 | 123.33 |
| 2004-07-27 | 159,996 | 159,996 | 140,004 | 141,996 | 82 | 118.33 |
| 2004-07-26 | 168,000 | 168,000 | 153,996 | 153,996 | 65 | 128.33 |
| 2004-07-23 | 174,000 | 174,000 | 165,000 | 168,996 | 46 | 140.83 |
| 2004-07-22 | 173,004 | 176,004 | 171,000 | 171,000 | 91 | 142.50 |
| 2004-07-21 | 173,004 | 173,004 | 165,996 | 167,004 | 104 | 139.17 |
| 2004-07-20 | 168,000 | 168,000 | 162,000 | 164,004 | 53 | 136.67 |
| 2004-07-16 | 177,000 | 177,000 | 162,000 | 162,996 | 165 | 135.83 |
| 2004-07-15 | 171,000 | 189,000 | 162,000 | 183,000 | 233 | 152.50 |
| 2004-07-14 | 221,004 | 221,004 | 168,000 | 168,000 | 833 | 140 |
| 2004-07-13 | 191,004 | 191,004 | 191,004 | 191,004 | 233 | 159.17 |
| 2004-07-12 | 143,004 | 161,004 | 143,004 | 161,004 | 251 | 134.17 |
| 2004-07-09 | 140,004 | 141,000 | 138,996 | 141,000 | 44 | 117.50 |
| 2004-07-08 | 135,996 | 138,000 | 135,000 | 137,004 | 19 | 114.17 |
| 2004-07-07 | 137,004 | 137,004 | 129,996 | 137,004 | 39 | 114.17 |
| 2004-07-06 | 141,996 | 143,004 | 137,004 | 137,004 | 54 | 114.17 |
| 2004-07-05 | 140,004 | 144,000 | 138,000 | 141,000 | 66 | 117.50 |
| 2004-07-02 | 143,004 | 144,000 | 140,004 | 140,004 | 40 | 116.67 |
| 2004-07-01 | 143,004 | 144,000 | 141,000 | 141,000 | 30 | 117.50 |
| 2004-06-30 | 143,004 | 143,004 | 141,996 | 141,996 | 9 | 118.33 |
| 2004-06-29 | 144,000 | 144,996 | 143,004 | 144,996 | 27 | 120.83 |
| 2004-06-28 | 141,000 | 144,996 | 141,000 | 144,996 | 46 | 120.83 |
| 2004-06-25 | 146,004 | 146,004 | 140,004 | 140,004 | 24 | 116.67 |
| 2004-06-24 | 141,996 | 146,004 | 141,996 | 146,004 | 13 | 121.67 |
| 2004-06-23 | 140,004 | 141,996 | 140,004 | 141,996 | 13 | 118.33 |
| 2004-06-22 | 140,004 | 143,004 | 140,004 | 143,004 | 6 | 119.17 |
| 2004-06-21 | 141,996 | 141,996 | 138,996 | 138,996 | 17 | 115.83 |
| 2004-06-18 | 147,996 | 147,996 | 140,004 | 140,004 | 27 | 116.67 |
| 2004-06-17 | 138,000 | 147,996 | 138,000 | 147,996 | 16 | 123.33 |
| 2004-06-16 | 134,004 | 143,004 | 132,996 | 135,996 | 28 | 113.33 |
| 2004-06-15 | 131,004 | 132,996 | 129,996 | 132,996 | 8 | 110.83 |
| 2004-06-14 | 129,996 | 131,004 | 129,000 | 131,004 | 12 | 109.17 |
| 2004-06-11 | 128,004 | 128,004 | 126,996 | 128,004 | 12 | 106.67 |
| 2004-06-10 | 120,996 | 126,000 | 120,996 | 123,996 | 24 | 103.33 |
| 2004-06-09 | 120,996 | 120,996 | 120,996 | 120,996 | 3 | 100.83 |
| 2004-06-08 | 122,004 | 123,000 | 120,000 | 123,000 | 19 | 102.50 |
| 2004-06-07 | 123,996 | 123,996 | 120,996 | 120,996 | 4 | 100.83 |
| 2004-06-04 | 123,996 | 123,996 | 123,996 | 123,996 | 1 | 103.33 |
| 2004-06-03 | 123,000 | 123,996 | 123,000 | 123,996 | 4 | 103.33 |
| 2004-06-02 | 123,000 | 123,000 | 123,000 | 123,000 | 7 | 102.50 |
| 2004-06-01 | 120,000 | 122,004 | 120,000 | 122,004 | 2 | 101.67 |
| 2004-05-31 | 122,004 | 122,004 | 119,004 | 119,004 | 5 | 99.17 |
| 2004-05-28 | 123,000 | 123,000 | 119,004 | 119,004 | 15 | 99.17 |
| 2004-05-27 | 123,996 | 123,996 | 123,000 | 123,000 | 3 | 102.50 |
| 2004-05-26 | 125,004 | 125,004 | 123,996 | 123,996 | 9 | 103.33 |
| 2004-05-25 | 126,996 | 126,996 | 125,004 | 125,004 | 16 | 104.17 |
| 2004-05-24 | 125,004 | 129,996 | 125,004 | 126,996 | 19 | 105.83 |
| 2004-05-21 | 123,996 | 125,004 | 122,004 | 125,004 | 12 | 104.17 |
| 2004-05-20 | 125,004 | 125,004 | 123,996 | 123,996 | 8 | 103.33 |
| 2004-05-19 | 120,000 | 123,996 | 120,000 | 123,996 | 3 | 103.33 |
| 2004-05-18 | 122,004 | 122,004 | 114,996 | 120,000 | 12 | 100 |
| 2004-05-17 | 126,000 | 126,000 | 122,004 | 122,004 | 4 | 101.67 |
| 2004-05-12 | 120,996 | 140,004 | 120,996 | 140,004 | 14 | 116.67 |
| 2004-05-11 | 117,000 | 122,004 | 117,000 | 120,996 | 14 | 100.83 |
| 2004-05-10 | 135,000 | 135,000 | 128,004 | 128,004 | 21 | 106.67 |
| 2004-05-07 | 138,996 | 138,996 | 134,004 | 134,004 | 5 | 111.67 |
| 2004-05-06 | 144,000 | 144,996 | 143,004 | 143,004 | 13 | 119.17 |
| 2004-04-30 | 141,000 | 141,996 | 138,996 | 141,000 | 18 | 117.50 |
| 2004-04-28 | 140,004 | 144,996 | 140,004 | 144,996 | 7 | 120.83 |
| 2004-04-27 | 143,004 | 143,004 | 140,004 | 143,004 | 9 | 119.17 |
| 2004-04-26 | 141,996 | 143,004 | 140,004 | 141,000 | 20 | 117.50 |
| 2004-04-23 | 140,004 | 141,996 | 135,000 | 140,004 | 61 | 116.67 |
| 2004-04-22 | 147,996 | 156,000 | 146,004 | 146,004 | 34 | 121.67 |
| 2004-04-21 | 150,996 | 150,996 | 144,000 | 149,004 | 24 | 124.17 |
| 2004-04-20 | 162,000 | 162,000 | 155,004 | 156,000 | 11 | 130 |
| 2004-04-19 | 165,996 | 165,996 | 161,004 | 162,000 | 25 | 135 |
| 2004-04-16 | 174,996 | 174,996 | 165,996 | 165,996 | 22 | 138.33 |
| 2004-04-15 | 168,000 | 173,004 | 162,000 | 173,004 | 38 | 144.17 |
| 2004-04-14 | 155,004 | 186,000 | 155,004 | 180,996 | 73 | 150.83 |
| 2004-04-13 | 152,004 | 159,000 | 150,996 | 156,000 | 36 | 130 |
| 2004-04-12 | 150,000 | 159,000 | 150,000 | 150,000 | 16 | 125 |
| 2004-04-09 | 156,000 | 156,000 | 150,000 | 150,000 | 10 | 125 |
| 2004-04-08 | 150,996 | 156,996 | 146,004 | 156,000 | 37 | 130 |
| 2004-04-07 | 150,996 | 150,996 | 147,996 | 150,000 | 38 | 125 |
| 2004-04-06 | 162,000 | 162,996 | 149,004 | 153,000 | 55 | 127.50 |
| 2004-04-05 | 150,000 | 159,996 | 147,000 | 156,000 | 84 | 130 |
| 2004-04-02 | 137,004 | 150,000 | 137,004 | 150,000 | 32 | 125 |
| 2004-04-01 | 135,000 | 138,000 | 132,000 | 132,000 | 32 | 110 |
| 2004-03-31 | 132,000 | 135,000 | 132,000 | 134,004 | 11 | 111.67 |
| 2004-03-30 | 129,996 | 135,000 | 129,996 | 129,996 | 32 | 108.33 |
| 2004-03-29 | 129,000 | 129,996 | 128,004 | 129,000 | 16 | 107.50 |
| 2004-03-26 | 135,000 | 135,000 | 128,004 | 128,004 | 9 | 106.67 |
| 2004-03-25 | 135,000 | 137,004 | 135,000 | 137,004 | 14 | 114.17 |
| 2004-03-24 | 132,000 | 132,000 | 128,004 | 129,996 | 22 | 108.33 |
| 2004-03-23 | 135,996 | 135,996 | 132,996 | 135,000 | 8 | 112.50 |
| 2004-03-22 | 135,000 | 135,996 | 131,004 | 132,000 | 27 | 110 |
| 2004-03-19 | 137,004 | 137,004 | 132,996 | 132,996 | 3 | 110.83 |
| 2004-03-18 | 138,996 | 138,996 | 138,000 | 138,000 | 6 | 115 |
| 2004-03-17 | 137,004 | 143,004 | 137,004 | 143,004 | 3 | 119.17 |
| 2004-03-16 | 135,996 | 137,004 | 132,996 | 137,004 | 9 | 114.17 |
| 2004-03-15 | 132,996 | 138,996 | 131,004 | 138,000 | 26 | 115 |
| 2004-03-12 | 137,004 | 137,004 | 129,996 | 129,996 | 17 | 108.33 |
| 2004-03-11 | 135,000 | 137,004 | 135,000 | 137,004 | 17 | 114.17 |
| 2004-03-10 | 132,996 | 135,000 | 132,996 | 135,000 | 12 | 112.50 |
| 2004-03-09 | 132,996 | 135,000 | 131,004 | 135,000 | 8 | 112.50 |
| 2004-03-08 | 132,996 | 135,000 | 129,996 | 135,000 | 11 | 112.50 |
| 2004-03-05 | 140,004 | 140,004 | 126,996 | 129,000 | 24 | 107.50 |
| 2004-03-04 | 128,004 | 134,004 | 125,004 | 129,996 | 24 | 108.33 |
| 2004-03-03 | 128,004 | 128,004 | 126,996 | 126,996 | 6 | 105.83 |
| 2004-03-02 | 126,996 | 126,996 | 126,996 | 126,996 | 1 | 105.83 |
| 2004-03-01 | 126,000 | 126,996 | 126,000 | 126,000 | 16 | 105 |
| 2004-02-27 | 126,996 | 126,996 | 123,996 | 123,996 | 8 | 103.33 |
| 2004-02-25 | 128,004 | 128,004 | 126,996 | 126,996 | 5 | 105.83 |
| 2004-02-24 | 123,000 | 131,004 | 123,000 | 131,004 | 14 | 109.17 |
| 2004-02-23 | 122,004 | 122,004 | 120,000 | 122,004 | 10 | 101.67 |
| 2004-02-20 | 122,004 | 122,004 | 120,996 | 122,004 | 5 | 101.67 |
| 2004-02-19 | 123,000 | 123,000 | 122,004 | 122,004 | 4 | 101.67 |
| 2004-02-18 | 122,004 | 123,996 | 122,004 | 123,996 | 20 | 103.33 |
| 2004-02-17 | 119,004 | 120,000 | 119,004 | 119,004 | 9 | 99.17 |
| 2004-02-16 | 111,996 | 117,000 | 111,996 | 116,004 | 74 | 96.67 |
| 2004-02-13 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 110 |
| 2004-02-12 | 135,000 | 135,000 | 129,996 | 129,996 | 23 | 108.33 |
| 2004-02-10 | 138,996 | 138,996 | 135,000 | 135,000 | 7 | 112.50 |
| 2004-02-09 | 143,004 | 143,004 | 143,004 | 143,004 | 3 | 119.17 |
| 2004-02-06 | 143,004 | 143,004 | 143,004 | 143,004 | 1 | 119.17 |
| 2004-02-05 | 149,004 | 149,004 | 143,004 | 143,004 | 5 | 119.17 |
| 2004-02-04 | 149,004 | 149,004 | 149,004 | 149,004 | 3 | 124.17 |
| 2004-02-03 | 150,000 | 150,000 | 149,004 | 149,004 | 8 | 124.17 |
| 2004-02-02 | 146,004 | 150,000 | 146,004 | 150,000 | 12 | 125 |
| 2004-01-30 | 147,996 | 147,996 | 147,000 | 147,000 | 23 | 122.50 |
| 2004-01-28 | 150,000 | 152,004 | 146,004 | 150,000 | 9 | 125 |
| 2004-01-27 | 149,004 | 153,000 | 147,000 | 152,004 | 11 | 126.67 |
| 2004-01-26 | 144,996 | 153,996 | 144,996 | 149,004 | 37 | 124.17 |
| 2004-01-23 | 141,000 | 144,996 | 141,000 | 144,996 | 4 | 120.83 |
| 2004-01-22 | 143,004 | 143,004 | 140,004 | 140,004 | 12 | 116.67 |
| 2004-01-21 | 141,996 | 141,996 | 138,000 | 138,996 | 6 | 115.83 |
| 2004-01-20 | 143,004 | 144,996 | 143,004 | 143,004 | 23 | 119.17 |
| 2004-01-19 | 141,000 | 143,004 | 140,004 | 140,004 | 12 | 116.67 |
| 2004-01-16 | 144,000 | 144,000 | 140,004 | 141,000 | 10 | 117.50 |
| 2004-01-15 | 149,004 | 149,004 | 144,996 | 144,996 | 10 | 120.83 |
| 2004-01-14 | 144,996 | 147,996 | 144,996 | 144,996 | 13 | 120.83 |
| 2004-01-13 | 144,000 | 144,996 | 143,004 | 143,004 | 10 | 119.17 |
| 2004-01-09 | 137,004 | 140,004 | 137,004 | 138,996 | 29 | 115.83 |
| 2004-01-08 | 132,996 | 135,996 | 129,996 | 135,996 | 22 | 113.33 |
| 2004-01-07 | 138,000 | 138,000 | 128,004 | 134,004 | 25 | 111.67 |
| 2004-01-06 | 140,004 | 140,004 | 137,004 | 138,996 | 11 | 115.83 |
| 2004-01-05 | 141,000 | 143,004 | 140,004 | 140,004 | 20 | 116.67 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2005-12-28]1株→4株 [2005-03-28]1株→3株 [2000-12-26]1株→2株
