4776 サイボウズ(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 | 112,000 | 115,000 | 112,000 | 115,000 | 119 | 230 |
| 2004-12-29 | 113,000 | 114,000 | 112,000 | 114,000 | 252 | 228 |
| 2004-12-28 | 110,000 | 112,000 | 109,000 | 112,000 | 229 | 224 |
| 2004-12-27 | 112,000 | 112,000 | 108,000 | 111,000 | 261 | 222 |
| 2004-12-24 | 108,000 | 112,000 | 108,000 | 110,000 | 357 | 220 |
| 2004-12-22 | 111,000 | 112,000 | 107,000 | 108,000 | 621 | 216 |
| 2004-12-21 | 111,000 | 116,000 | 110,000 | 110,000 | 752 | 220 |
| 2004-12-20 | 113,000 | 116,000 | 105,000 | 112,000 | 890 | 224 |
| 2004-12-17 | 113,000 | 117,000 | 110,000 | 111,000 | 636 | 222 |
| 2004-12-16 | 117,000 | 117,000 | 111,000 | 112,000 | 539 | 224 |
| 2004-12-15 | 120,000 | 124,000 | 118,000 | 119,000 | 355 | 238 |
| 2004-12-14 | 122,000 | 123,000 | 118,000 | 120,000 | 278 | 240 |
| 2004-12-13 | 131,000 | 131,000 | 123,000 | 124,000 | 299 | 248 |
| 2004-12-10 | 131,000 | 132,000 | 124,000 | 127,000 | 798 | 254 |
| 2004-12-09 | 154,000 | 157,000 | 133,000 | 135,000 | 3,722 | 270 |
| 2004-12-08 | 123,000 | 137,000 | 123,000 | 137,000 | 1,606 | 274 |
| 2004-12-07 | 117,000 | 118,000 | 116,000 | 117,000 | 47 | 234 |
| 2004-12-06 | 120,000 | 120,000 | 117,000 | 118,000 | 60 | 236 |
| 2004-12-03 | 118,000 | 120,000 | 118,000 | 120,000 | 22 | 240 |
| 2004-12-02 | 121,000 | 121,000 | 120,000 | 120,000 | 27 | 240 |
| 2004-12-01 | 120,000 | 121,000 | 118,000 | 121,000 | 59 | 242 |
| 2004-11-30 | 121,000 | 121,000 | 118,000 | 120,000 | 25 | 240 |
| 2004-11-29 | 118,000 | 121,000 | 118,000 | 118,000 | 29 | 236 |
| 2004-11-26 | 119,000 | 119,000 | 117,000 | 117,000 | 29 | 234 |
| 2004-11-25 | 120,000 | 120,000 | 117,000 | 118,000 | 59 | 236 |
| 2004-11-24 | 119,000 | 122,000 | 118,000 | 118,000 | 62 | 236 |
| 2004-11-22 | 122,000 | 123,000 | 118,000 | 120,000 | 90 | 240 |
| 2004-11-19 | 123,000 | 124,000 | 120,000 | 121,000 | 88 | 242 |
| 2004-11-18 | 125,000 | 126,000 | 122,000 | 124,000 | 76 | 248 |
| 2004-11-17 | 124,000 | 127,000 | 123,000 | 125,000 | 120 | 250 |
| 2004-11-16 | 128,000 | 128,000 | 124,000 | 124,000 | 73 | 248 |
| 2004-11-15 | 129,000 | 130,000 | 123,000 | 129,000 | 302 | 258 |
| 2004-11-12 | 126,000 | 134,000 | 125,000 | 134,000 | 254 | 268 |
| 2004-11-11 | 125,000 | 126,000 | 123,000 | 123,000 | 75 | 246 |
| 2004-11-10 | 119,000 | 122,000 | 118,000 | 122,000 | 63 | 244 |
| 2004-11-09 | 118,000 | 120,000 | 118,000 | 119,000 | 59 | 238 |
| 2004-11-08 | 122,000 | 122,000 | 117,000 | 117,000 | 39 | 234 |
| 2004-11-05 | 123,000 | 123,000 | 117,000 | 119,000 | 72 | 238 |
| 2004-11-04 | 119,000 | 121,000 | 117,000 | 120,000 | 63 | 240 |
| 2004-11-02 | 118,000 | 118,000 | 111,000 | 116,000 | 93 | 232 |
| 2004-11-01 | 120,000 | 122,000 | 114,000 | 118,000 | 84 | 236 |
| 2004-10-29 | 121,000 | 123,000 | 121,000 | 122,000 | 154 | 244 |
| 2004-10-28 | 131,000 | 131,000 | 125,000 | 127,000 | 122 | 254 |
| 2004-10-27 | 135,000 | 137,000 | 127,000 | 130,000 | 232 | 260 |
| 2004-10-26 | 127,000 | 141,000 | 126,000 | 129,000 | 1,101 | 258 |
| 2004-10-25 | 345,000 | 364,995 | 342,000 | 363,000 | 255 | 242 |
| 2004-10-22 | 351,000 | 351,000 | 343,005 | 349,995 | 59 | 233.33 |
| 2004-10-21 | 346,995 | 352,005 | 343,995 | 349,995 | 79 | 233.33 |
| 2004-10-20 | 343,995 | 346,005 | 342,000 | 346,005 | 34 | 230.67 |
| 2004-10-19 | 342,000 | 345,000 | 340,995 | 345,000 | 32 | 230 |
| 2004-10-18 | 349,005 | 349,995 | 340,995 | 340,995 | 25 | 227.33 |
| 2004-10-15 | 336,000 | 348,000 | 334,995 | 345,000 | 46 | 230 |
| 2004-10-14 | 349,995 | 349,995 | 340,005 | 340,005 | 71 | 226.67 |
| 2004-10-13 | 352,005 | 352,995 | 346,995 | 349,995 | 26 | 233.33 |
| 2004-10-12 | 360,000 | 360,000 | 343,995 | 343,995 | 81 | 229.33 |
| 2004-10-08 | 346,995 | 360,000 | 340,995 | 358,995 | 117 | 239.33 |
| 2004-10-07 | 354,000 | 358,005 | 352,005 | 352,995 | 79 | 235.33 |
| 2004-10-06 | 355,005 | 357,000 | 349,995 | 355,995 | 74 | 237.33 |
| 2004-10-05 | 355,005 | 360,000 | 354,000 | 357,000 | 148 | 238 |
| 2004-10-04 | 355,005 | 355,995 | 342,000 | 352,005 | 146 | 234.67 |
| 2004-10-01 | 319,995 | 337,995 | 319,995 | 337,995 | 113 | 225.33 |
| 2004-09-30 | 307,995 | 313,005 | 300,000 | 310,005 | 83 | 206.67 |
| 2004-09-29 | 295,995 | 300,000 | 289,995 | 295,005 | 80 | 196.67 |
| 2004-09-28 | 306,000 | 306,000 | 295,005 | 298,005 | 168 | 198.67 |
| 2004-09-27 | 322,005 | 322,005 | 304,995 | 310,005 | 78 | 206.67 |
| 2004-09-24 | 325,005 | 327,000 | 319,995 | 327,000 | 53 | 218 |
| 2004-09-22 | 328,005 | 328,005 | 316,005 | 325,005 | 115 | 216.67 |
| 2004-09-21 | 334,005 | 337,005 | 327,000 | 330,000 | 68 | 220 |
| 2004-09-17 | 349,995 | 351,000 | 334,995 | 337,005 | 115 | 224.67 |
| 2004-09-16 | 349,005 | 351,000 | 340,005 | 343,005 | 134 | 228.67 |
| 2004-09-15 | 343,005 | 355,005 | 340,995 | 354,000 | 133 | 236 |
| 2004-09-14 | 337,995 | 360,000 | 337,005 | 345,000 | 199 | 230 |
| 2004-09-13 | 358,995 | 358,995 | 334,005 | 340,005 | 261 | 226.67 |
| 2004-09-10 | 357,000 | 360,000 | 349,995 | 355,005 | 148 | 236.67 |
| 2004-09-09 | 361,005 | 361,005 | 352,995 | 355,995 | 144 | 237.33 |
| 2004-09-08 | 379,995 | 384,000 | 360,000 | 361,995 | 294 | 241.33 |
| 2004-09-07 | 397,995 | 417,000 | 364,995 | 370,005 | 1,539 | 246.67 |
| 2004-09-06 | 388,005 | 388,005 | 388,005 | 388,005 | 97 | 258.67 |
| 2004-09-03 | 328,995 | 345,000 | 319,995 | 337,995 | 481 | 225.33 |
| 2004-09-02 | 342,000 | 343,005 | 316,995 | 324,000 | 687 | 216 |
| 2004-09-01 | 331,005 | 367,005 | 322,005 | 351,000 | 2,632 | 234 |
| 2004-08-31 | 297,000 | 316,995 | 295,995 | 316,995 | 563 | 211.33 |
| 2004-08-30 | 279,000 | 279,000 | 271,005 | 277,005 | 30 | 184.67 |
| 2004-08-27 | 280,005 | 282,000 | 274,995 | 280,005 | 81 | 186.67 |
| 2004-08-26 | 283,005 | 285,000 | 280,005 | 283,995 | 52 | 189.33 |
| 2004-08-25 | 282,000 | 288,000 | 279,000 | 286,005 | 148 | 190.67 |
| 2004-08-24 | 259,995 | 286,005 | 259,995 | 286,005 | 199 | 190.67 |
| 2004-08-23 | 259,005 | 262,995 | 258,000 | 259,005 | 40 | 172.67 |
| 2004-08-20 | 259,995 | 259,995 | 253,995 | 259,005 | 42 | 172.67 |
| 2004-08-19 | 250,005 | 259,995 | 250,005 | 259,995 | 81 | 173.33 |
| 2004-08-18 | 256,005 | 256,005 | 247,995 | 250,005 | 8 | 166.67 |
| 2004-08-17 | 250,005 | 256,005 | 244,005 | 253,995 | 44 | 169.33 |
| 2004-08-16 | 253,995 | 253,995 | 246,000 | 249,000 | 13 | 166 |
| 2004-08-13 | 256,005 | 256,005 | 250,995 | 255,000 | 58 | 170 |
| 2004-08-12 | 252,000 | 258,000 | 250,995 | 256,995 | 55 | 171.33 |
| 2004-08-11 | 250,005 | 253,005 | 250,005 | 250,995 | 65 | 167.33 |
| 2004-08-10 | 250,005 | 250,995 | 243,000 | 247,995 | 56 | 165.33 |
| 2004-08-09 | 240,000 | 244,005 | 235,995 | 241,995 | 14 | 161.33 |
| 2004-08-06 | 241,005 | 252,000 | 241,005 | 247,005 | 83 | 164.67 |
| 2004-08-05 | 235,005 | 252,000 | 235,005 | 252,000 | 125 | 168 |
| 2004-08-04 | 231,000 | 234,000 | 226,995 | 231,000 | 68 | 154 |
| 2004-08-03 | 243,000 | 243,000 | 232,005 | 235,005 | 85 | 156.67 |
| 2004-08-02 | 247,995 | 247,995 | 240,000 | 240,000 | 35 | 160 |
| 2004-07-30 | 244,995 | 246,000 | 243,000 | 244,995 | 58 | 163.33 |
| 2004-07-29 | 238,995 | 244,005 | 238,995 | 241,995 | 122 | 161.33 |
| 2004-07-28 | 241,005 | 241,005 | 235,005 | 238,995 | 40 | 159.33 |
| 2004-07-27 | 250,005 | 250,005 | 232,995 | 238,005 | 65 | 158.67 |
| 2004-07-26 | 237,000 | 249,000 | 232,005 | 247,995 | 85 | 165.33 |
| 2004-07-23 | 247,005 | 247,995 | 241,005 | 243,000 | 30 | 162 |
| 2004-07-22 | 243,000 | 244,005 | 240,000 | 243,000 | 36 | 162 |
| 2004-07-21 | 240,000 | 247,005 | 237,000 | 247,005 | 96 | 164.67 |
| 2004-07-20 | 234,000 | 235,005 | 226,995 | 235,005 | 59 | 156.67 |
| 2004-07-16 | 223,005 | 231,000 | 217,995 | 229,995 | 47 | 153.33 |
| 2004-07-15 | 232,995 | 232,995 | 216,000 | 222,000 | 98 | 148 |
| 2004-07-14 | 238,005 | 238,005 | 232,995 | 232,995 | 41 | 155.33 |
| 2004-07-13 | 241,995 | 241,995 | 238,005 | 240,000 | 27 | 160 |
| 2004-07-12 | 241,995 | 244,005 | 238,995 | 243,000 | 51 | 162 |
| 2004-07-09 | 238,005 | 241,005 | 232,995 | 240,000 | 30 | 160 |
| 2004-07-08 | 240,000 | 244,005 | 229,995 | 229,995 | 64 | 153.33 |
| 2004-07-07 | 234,000 | 237,000 | 231,000 | 237,000 | 56 | 158 |
| 2004-07-06 | 241,005 | 241,995 | 235,995 | 235,995 | 55 | 157.33 |
| 2004-07-05 | 249,000 | 249,000 | 241,995 | 241,995 | 115 | 161.33 |
| 2004-07-02 | 250,005 | 250,995 | 244,995 | 249,000 | 126 | 166 |
| 2004-07-01 | 256,995 | 256,995 | 250,005 | 252,000 | 138 | 168 |
| 2004-06-30 | 250,005 | 252,000 | 244,005 | 249,000 | 78 | 166 |
| 2004-06-29 | 247,995 | 253,005 | 247,005 | 250,005 | 87 | 166.67 |
| 2004-06-28 | 241,005 | 253,005 | 241,005 | 250,995 | 218 | 167.33 |
| 2004-06-25 | 235,995 | 241,005 | 234,000 | 241,005 | 84 | 160.67 |
| 2004-06-24 | 240,000 | 240,000 | 234,000 | 237,000 | 18 | 158 |
| 2004-06-23 | 235,005 | 238,005 | 229,995 | 238,005 | 76 | 158.67 |
| 2004-06-22 | 228,000 | 244,005 | 228,000 | 238,995 | 172 | 159.33 |
| 2004-06-21 | 228,000 | 229,995 | 228,000 | 229,005 | 40 | 152.67 |
| 2004-06-18 | 235,005 | 235,005 | 226,995 | 229,995 | 78 | 153.33 |
| 2004-06-17 | 226,005 | 235,995 | 225,000 | 235,995 | 119 | 157.33 |
| 2004-06-16 | 232,005 | 232,995 | 228,000 | 229,005 | 77 | 152.67 |
| 2004-06-15 | 237,000 | 237,000 | 225,000 | 229,995 | 106 | 153.33 |
| 2004-06-14 | 235,995 | 235,995 | 232,005 | 232,995 | 97 | 155.33 |
| 2004-06-11 | 238,995 | 247,995 | 238,005 | 240,000 | 155 | 160 |
| 2004-06-10 | 238,005 | 241,005 | 235,005 | 235,995 | 75 | 157.33 |
| 2004-06-09 | 244,995 | 244,995 | 232,995 | 241,995 | 139 | 161.33 |
| 2004-06-08 | 277,995 | 280,005 | 243,000 | 244,995 | 645 | 163.33 |
| 2004-06-07 | 246,000 | 253,995 | 241,995 | 253,995 | 634 | 169.33 |
| 2004-06-04 | 205,005 | 214,005 | 205,005 | 214,005 | 31 | 142.67 |
| 2004-06-03 | 216,000 | 217,005 | 201,000 | 202,005 | 76 | 134.67 |
| 2004-06-02 | 217,995 | 217,995 | 214,005 | 217,005 | 71 | 144.67 |
| 2004-06-01 | 219,000 | 219,000 | 211,995 | 217,005 | 48 | 144.67 |
| 2004-05-31 | 220,995 | 222,000 | 210,000 | 214,995 | 50 | 143.33 |
| 2004-05-28 | 220,995 | 222,000 | 214,995 | 217,005 | 69 | 144.67 |
| 2004-05-27 | 204,000 | 216,000 | 204,000 | 213,000 | 97 | 142 |
| 2004-05-26 | 199,995 | 205,005 | 198,000 | 198,000 | 27 | 132 |
| 2004-05-25 | 196,995 | 199,005 | 196,005 | 196,995 | 12 | 131.33 |
| 2004-05-24 | 204,000 | 208,005 | 201,000 | 201,000 | 25 | 134 |
| 2004-05-21 | 199,995 | 199,995 | 199,005 | 199,995 | 22 | 133.33 |
| 2004-05-20 | 199,995 | 199,995 | 196,995 | 199,005 | 14 | 132.67 |
| 2004-05-19 | 199,005 | 202,005 | 193,995 | 202,005 | 34 | 134.67 |
| 2004-05-18 | 175,005 | 193,995 | 175,005 | 190,005 | 48 | 126.67 |
| 2004-05-17 | 196,995 | 199,995 | 171,000 | 178,995 | 81 | 119.33 |
| 2004-05-14 | 205,005 | 210,000 | 199,995 | 205,005 | 42 | 136.67 |
| 2004-05-13 | 216,000 | 216,000 | 208,005 | 208,005 | 22 | 138.67 |
| 2004-05-12 | 202,005 | 217,995 | 202,005 | 211,995 | 39 | 141.33 |
| 2004-05-11 | 195,000 | 208,995 | 190,995 | 199,995 | 103 | 133.33 |
| 2004-05-10 | 229,005 | 229,005 | 199,005 | 199,005 | 153 | 132.67 |
| 2004-05-07 | 235,005 | 235,005 | 228,000 | 232,995 | 119 | 155.33 |
| 2004-05-06 | 244,005 | 247,995 | 237,000 | 238,005 | 80 | 158.67 |
| 2004-04-30 | 234,000 | 244,005 | 225,000 | 244,005 | 165 | 162.67 |
| 2004-04-28 | 232,005 | 237,000 | 229,995 | 232,995 | 43 | 155.33 |
| 2004-04-27 | 238,005 | 238,005 | 229,995 | 229,995 | 66 | 153.33 |
| 2004-04-26 | 228,000 | 238,005 | 226,005 | 238,005 | 176 | 158.67 |
| 2004-04-23 | 237,000 | 241,005 | 229,995 | 229,995 | 130 | 153.33 |
| 2004-04-22 | 249,000 | 256,005 | 235,005 | 235,005 | 334 | 156.67 |
| 2004-04-21 | 214,005 | 255,000 | 211,995 | 249,000 | 454 | 166 |
| 2004-04-20 | 210,000 | 220,005 | 210,000 | 216,000 | 77 | 144 |
| 2004-04-19 | 213,000 | 220,005 | 208,995 | 211,005 | 72 | 140.67 |
| 2004-04-16 | 217,995 | 217,995 | 208,005 | 213,000 | 123 | 142 |
| 2004-04-15 | 228,000 | 229,995 | 214,995 | 220,005 | 178 | 146.67 |
| 2004-04-14 | 235,005 | 235,005 | 223,995 | 228,000 | 221 | 152 |
| 2004-04-13 | 231,000 | 238,995 | 226,005 | 235,005 | 301 | 156.67 |
| 2004-04-12 | 214,995 | 229,005 | 214,005 | 223,005 | 164 | 148.67 |
| 2004-04-09 | 211,995 | 214,005 | 208,005 | 210,000 | 148 | 140 |
| 2004-04-08 | 220,005 | 220,005 | 211,005 | 216,000 | 174 | 144 |
| 2004-04-07 | 220,995 | 222,000 | 214,995 | 220,005 | 161 | 146.67 |
| 2004-04-06 | 234,000 | 237,000 | 220,005 | 226,995 | 317 | 151.33 |
| 2004-04-05 | 220,005 | 247,995 | 214,995 | 229,995 | 603 | 153.33 |
| 2004-04-02 | 199,005 | 211,995 | 198,000 | 210,000 | 684 | 140 |
| 2004-04-01 | 187,005 | 192,000 | 184,005 | 190,005 | 259 | 126.67 |
| 2004-03-31 | 177,000 | 184,005 | 177,000 | 184,005 | 132 | 122.67 |
| 2004-03-30 | 178,995 | 178,995 | 177,000 | 177,000 | 48 | 118 |
| 2004-03-29 | 175,995 | 178,995 | 175,005 | 175,995 | 64 | 117.33 |
| 2004-03-26 | 178,005 | 178,995 | 174,000 | 175,005 | 55 | 116.67 |
| 2004-03-25 | 177,000 | 177,000 | 175,005 | 177,000 | 25 | 118 |
| 2004-03-24 | 178,005 | 178,005 | 175,995 | 177,000 | 65 | 118 |
| 2004-03-23 | 174,000 | 180,000 | 168,000 | 180,000 | 117 | 120 |
| 2004-03-22 | 178,995 | 178,995 | 169,995 | 174,000 | 77 | 116 |
| 2004-03-19 | 181,005 | 181,005 | 177,000 | 178,005 | 58 | 118.67 |
| 2004-03-18 | 181,005 | 184,005 | 180,000 | 181,005 | 69 | 120.67 |
| 2004-03-17 | 181,995 | 183,000 | 180,000 | 180,000 | 66 | 120 |
| 2004-03-16 | 183,000 | 184,005 | 175,995 | 184,005 | 91 | 122.67 |
| 2004-03-15 | 186,000 | 187,005 | 181,005 | 181,995 | 85 | 121.33 |
| 2004-03-12 | 184,995 | 184,995 | 181,995 | 184,005 | 95 | 122.67 |
| 2004-03-11 | 184,995 | 187,005 | 183,000 | 187,005 | 33 | 124.67 |
| 2004-03-10 | 186,000 | 187,005 | 184,005 | 187,005 | 50 | 124.67 |
| 2004-03-09 | 189,000 | 189,000 | 186,000 | 187,995 | 54 | 125.33 |
| 2004-03-08 | 183,000 | 187,995 | 180,000 | 187,005 | 166 | 124.67 |
| 2004-03-05 | 201,000 | 202,005 | 193,995 | 199,995 | 92 | 133.33 |
| 2004-03-04 | 196,005 | 205,995 | 195,000 | 201,000 | 130 | 134 |
| 2004-03-03 | 192,000 | 193,995 | 190,995 | 193,995 | 45 | 129.33 |
| 2004-03-02 | 186,000 | 190,995 | 184,005 | 190,995 | 79 | 127.33 |
| 2004-03-01 | 184,005 | 187,005 | 184,005 | 186,000 | 22 | 124 |
| 2004-02-27 | 180,000 | 187,005 | 180,000 | 187,005 | 73 | 124.67 |
| 2004-02-26 | 186,000 | 187,005 | 184,995 | 187,005 | 10 | 124.67 |
| 2004-02-25 | 183,000 | 186,000 | 183,000 | 184,995 | 21 | 123.33 |
| 2004-02-24 | 187,995 | 187,995 | 184,995 | 184,995 | 21 | 123.33 |
| 2004-02-23 | 189,000 | 189,000 | 186,000 | 186,000 | 16 | 124 |
| 2004-02-20 | 190,005 | 190,005 | 184,995 | 189,000 | 54 | 126 |
| 2004-02-19 | 190,005 | 190,005 | 181,995 | 189,000 | 45 | 126 |
| 2004-02-18 | 196,005 | 196,005 | 189,000 | 189,000 | 58 | 126 |
| 2004-02-17 | 198,000 | 199,005 | 190,005 | 196,005 | 98 | 130.67 |
| 2004-02-16 | 183,000 | 198,000 | 183,000 | 195,000 | 179 | 130 |
| 2004-02-13 | 180,000 | 180,000 | 178,995 | 180,000 | 14 | 120 |
| 2004-02-12 | 178,005 | 178,995 | 177,000 | 177,000 | 41 | 118 |
| 2004-02-10 | 177,000 | 181,005 | 177,000 | 178,995 | 34 | 119.33 |
| 2004-02-09 | 178,995 | 181,005 | 175,995 | 178,995 | 23 | 119.33 |
| 2004-02-06 | 177,000 | 178,005 | 175,995 | 178,005 | 14 | 118.67 |
| 2004-02-05 | 172,005 | 177,000 | 172,005 | 177,000 | 28 | 118 |
| 2004-02-04 | 184,995 | 184,995 | 174,000 | 177,000 | 84 | 118 |
| 2004-02-03 | 177,000 | 187,995 | 175,995 | 187,995 | 119 | 125.33 |
| 2004-02-02 | 175,005 | 175,995 | 172,995 | 175,995 | 31 | 117.33 |
| 2004-01-30 | 174,000 | 180,000 | 172,995 | 175,995 | 36 | 117.33 |
| 2004-01-29 | 178,005 | 178,005 | 175,005 | 177,000 | 53 | 118 |
| 2004-01-28 | 181,995 | 184,995 | 178,995 | 178,995 | 58 | 119.33 |
| 2004-01-27 | 181,005 | 190,005 | 181,005 | 184,005 | 44 | 122.67 |
| 2004-01-26 | 187,005 | 187,005 | 181,005 | 183,000 | 34 | 122 |
| 2004-01-23 | 190,995 | 190,995 | 184,005 | 187,005 | 101 | 124.67 |
| 2004-01-22 | 190,005 | 193,995 | 190,005 | 190,005 | 76 | 126.67 |
| 2004-01-21 | 198,000 | 198,000 | 190,005 | 193,995 | 185 | 129.33 |
| 2004-01-20 | 187,995 | 196,995 | 187,005 | 195,000 | 170 | 130 |
| 2004-01-19 | 183,000 | 184,995 | 181,995 | 181,995 | 79 | 121.33 |
| 2004-01-16 | 180,000 | 181,995 | 178,995 | 180,000 | 94 | 120 |
| 2004-01-15 | 184,995 | 186,000 | 177,000 | 177,000 | 201 | 118 |
| 2004-01-14 | 177,000 | 180,000 | 172,995 | 180,000 | 102 | 120 |
| 2004-01-13 | 175,995 | 178,005 | 172,995 | 175,005 | 214 | 116.67 |
| 2004-01-09 | 174,000 | 175,005 | 163,995 | 169,995 | 263 | 113.33 |
| 2004-01-08 | 165,000 | 178,005 | 165,000 | 171,000 | 272 | 114 |
| 2004-01-07 | 162,000 | 165,000 | 162,000 | 163,995 | 122 | 109.33 |
| 2004-01-06 | 166,995 | 166,995 | 159,000 | 162,000 | 196 | 108 |
| 2004-01-05 | 178,005 | 178,005 | 169,995 | 169,995 | 104 | 113.33 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-01-26]1株→5株 [2004-10-26]1株→3株 [2001-10-12]1株→2株
