4784 GMOアドパートナーズ(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 | 133,000 | 134,000 | 132,000 | 134,000 | 142 | 670 |
| 2004-12-29 | 132,000 | 133,000 | 130,000 | 133,000 | 242 | 665 |
| 2004-12-28 | 126,000 | 131,000 | 126,000 | 130,000 | 227 | 650 |
| 2004-12-27 | 130,000 | 130,000 | 127,000 | 127,000 | 200 | 635 |
| 2004-12-24 | 130,000 | 131,000 | 127,000 | 128,000 | 205 | 640 |
| 2004-12-22 | 136,000 | 136,000 | 128,000 | 131,000 | 256 | 655 |
| 2004-12-21 | 132,000 | 136,000 | 130,000 | 134,000 | 491 | 670 |
| 2004-12-20 | 130,000 | 130,000 | 128,000 | 129,000 | 138 | 645 |
| 2004-12-17 | 126,000 | 131,000 | 126,000 | 130,000 | 159 | 650 |
| 2004-12-16 | 129,000 | 129,000 | 126,000 | 128,000 | 45 | 640 |
| 2004-12-15 | 130,000 | 130,000 | 127,000 | 128,000 | 76 | 640 |
| 2004-12-14 | 129,000 | 130,000 | 126,000 | 127,000 | 115 | 635 |
| 2004-12-13 | 130,000 | 133,000 | 129,000 | 129,000 | 94 | 645 |
| 2004-12-10 | 130,000 | 132,000 | 129,000 | 131,000 | 71 | 655 |
| 2004-12-09 | 135,000 | 135,000 | 130,000 | 130,000 | 110 | 650 |
| 2004-12-08 | 132,000 | 134,000 | 131,000 | 133,000 | 85 | 665 |
| 2004-12-07 | 136,000 | 138,000 | 134,000 | 135,000 | 98 | 675 |
| 2004-12-06 | 140,000 | 140,000 | 135,000 | 137,000 | 94 | 685 |
| 2004-12-03 | 141,000 | 141,000 | 135,000 | 140,000 | 174 | 700 |
| 2004-12-02 | 142,000 | 142,000 | 139,000 | 141,000 | 140 | 705 |
| 2004-12-01 | 141,000 | 142,000 | 137,000 | 140,000 | 70 | 700 |
| 2004-11-30 | 141,000 | 144,000 | 136,000 | 140,000 | 200 | 700 |
| 2004-11-29 | 135,000 | 139,000 | 133,000 | 139,000 | 77 | 695 |
| 2004-11-26 | 134,000 | 134,000 | 131,000 | 134,000 | 44 | 670 |
| 2004-11-25 | 135,000 | 135,000 | 132,000 | 134,000 | 58 | 670 |
| 2004-11-24 | 136,000 | 136,000 | 131,000 | 133,000 | 40 | 665 |
| 2004-11-22 | 136,000 | 138,000 | 126,000 | 133,000 | 179 | 665 |
| 2004-11-19 | 138,000 | 139,000 | 137,000 | 138,000 | 70 | 690 |
| 2004-11-18 | 146,000 | 146,000 | 138,000 | 139,000 | 130 | 695 |
| 2004-11-17 | 141,000 | 145,000 | 141,000 | 143,000 | 109 | 715 |
| 2004-11-16 | 154,000 | 154,000 | 144,000 | 146,000 | 197 | 730 |
| 2004-11-15 | 155,000 | 157,000 | 152,000 | 153,000 | 295 | 765 |
| 2004-11-12 | 145,000 | 149,000 | 144,000 | 149,000 | 265 | 745 |
| 2004-11-11 | 137,000 | 145,000 | 137,000 | 144,000 | 505 | 720 |
| 2004-11-10 | 134,000 | 136,000 | 131,000 | 136,000 | 175 | 680 |
| 2004-11-09 | 130,000 | 134,000 | 130,000 | 133,000 | 83 | 665 |
| 2004-11-08 | 130,000 | 133,000 | 129,000 | 132,000 | 119 | 660 |
| 2004-11-05 | 130,000 | 132,000 | 128,000 | 129,000 | 86 | 645 |
| 2004-11-04 | 130,000 | 131,000 | 128,000 | 129,000 | 106 | 645 |
| 2004-11-02 | 125,000 | 127,000 | 124,000 | 127,000 | 61 | 635 |
| 2004-11-01 | 130,000 | 131,000 | 124,000 | 129,000 | 120 | 645 |
| 2004-10-29 | 135,000 | 137,000 | 130,000 | 130,000 | 109 | 650 |
| 2004-10-28 | 137,000 | 140,000 | 132,000 | 135,000 | 214 | 675 |
| 2004-10-27 | 130,000 | 141,000 | 130,000 | 138,000 | 296 | 690 |
| 2004-10-26 | 122,000 | 132,000 | 122,000 | 128,000 | 162 | 640 |
| 2004-10-25 | 125,000 | 125,000 | 122,000 | 124,000 | 78 | 620 |
| 2004-10-22 | 127,000 | 129,000 | 125,000 | 129,000 | 86 | 645 |
| 2004-10-21 | 130,000 | 130,000 | 127,000 | 128,000 | 69 | 640 |
| 2004-10-20 | 132,000 | 133,000 | 129,000 | 130,000 | 93 | 650 |
| 2004-10-19 | 135,000 | 135,000 | 133,000 | 134,000 | 21 | 670 |
| 2004-10-18 | 138,000 | 138,000 | 133,000 | 136,000 | 36 | 680 |
| 2004-10-15 | 133,000 | 135,000 | 131,000 | 135,000 | 118 | 675 |
| 2004-10-14 | 140,000 | 140,000 | 137,000 | 137,000 | 64 | 685 |
| 2004-10-13 | 142,000 | 144,000 | 140,000 | 142,000 | 85 | 710 |
| 2004-10-12 | 144,000 | 146,000 | 141,000 | 144,000 | 75 | 720 |
| 2004-10-08 | 143,000 | 146,000 | 141,000 | 146,000 | 73 | 730 |
| 2004-10-07 | 149,000 | 149,000 | 145,000 | 146,000 | 43 | 730 |
| 2004-10-06 | 145,000 | 147,000 | 144,000 | 147,000 | 61 | 735 |
| 2004-10-05 | 153,000 | 153,000 | 145,000 | 147,000 | 144 | 735 |
| 2004-10-04 | 151,000 | 153,000 | 146,000 | 150,000 | 160 | 750 |
| 2004-10-01 | 145,000 | 148,000 | 139,000 | 145,000 | 205 | 725 |
| 2004-09-30 | 129,000 | 145,000 | 129,000 | 145,000 | 296 | 725 |
| 2004-09-29 | 133,000 | 133,000 | 123,000 | 126,000 | 399 | 630 |
| 2004-09-28 | 143,000 | 143,000 | 130,000 | 135,000 | 270 | 675 |
| 2004-09-27 | 154,000 | 154,000 | 142,000 | 143,000 | 196 | 715 |
| 2004-09-24 | 153,000 | 155,000 | 150,000 | 154,000 | 122 | 770 |
| 2004-09-22 | 154,000 | 159,000 | 153,000 | 153,000 | 163 | 765 |
| 2004-09-21 | 160,000 | 161,000 | 155,000 | 156,000 | 118 | 780 |
| 2004-09-17 | 169,000 | 169,000 | 161,000 | 162,000 | 91 | 810 |
| 2004-09-16 | 165,000 | 170,000 | 162,000 | 164,000 | 130 | 820 |
| 2004-09-15 | 174,000 | 174,000 | 168,000 | 170,000 | 142 | 850 |
| 2004-09-14 | 174,000 | 174,000 | 172,000 | 174,000 | 64 | 870 |
| 2004-09-13 | 173,000 | 174,000 | 171,000 | 174,000 | 67 | 870 |
| 2004-09-10 | 171,000 | 173,000 | 171,000 | 173,000 | 133 | 865 |
| 2004-09-09 | 175,000 | 178,000 | 174,000 | 174,000 | 105 | 870 |
| 2004-09-08 | 178,000 | 180,000 | 177,000 | 177,000 | 89 | 885 |
| 2004-09-07 | 183,000 | 183,000 | 178,000 | 180,000 | 116 | 900 |
| 2004-09-06 | 181,000 | 183,000 | 180,000 | 182,000 | 157 | 910 |
| 2004-09-03 | 184,000 | 185,000 | 180,000 | 181,000 | 156 | 905 |
| 2004-09-02 | 184,000 | 186,000 | 177,000 | 182,000 | 273 | 910 |
| 2004-09-01 | 183,000 | 187,000 | 180,000 | 184,000 | 335 | 920 |
| 2004-08-31 | 177,000 | 186,000 | 176,000 | 180,000 | 649 | 900 |
| 2004-08-30 | 173,000 | 175,000 | 170,000 | 175,000 | 238 | 875 |
| 2004-08-27 | 173,000 | 175,000 | 170,000 | 174,000 | 189 | 870 |
| 2004-08-26 | 175,000 | 177,000 | 174,000 | 176,000 | 133 | 880 |
| 2004-08-25 | 178,000 | 178,000 | 172,000 | 172,000 | 92 | 860 |
| 2004-08-24 | 178,000 | 179,000 | 175,000 | 175,000 | 58 | 875 |
| 2004-08-23 | 181,000 | 182,000 | 178,000 | 179,000 | 51 | 895 |
| 2004-08-20 | 173,000 | 180,000 | 171,000 | 180,000 | 171 | 900 |
| 2004-08-19 | 174,000 | 185,000 | 170,000 | 182,000 | 222 | 910 |
| 2004-08-18 | 170,000 | 172,000 | 165,000 | 171,000 | 68 | 855 |
| 2004-08-17 | 178,000 | 179,000 | 169,000 | 169,000 | 91 | 845 |
| 2004-08-16 | 180,000 | 180,000 | 170,000 | 174,000 | 67 | 870 |
| 2004-08-13 | 179,000 | 181,000 | 175,000 | 179,000 | 93 | 895 |
| 2004-08-12 | 180,000 | 183,000 | 178,000 | 180,000 | 72 | 900 |
| 2004-08-11 | 191,000 | 192,000 | 182,000 | 182,000 | 213 | 910 |
| 2004-08-10 | 172,000 | 185,000 | 172,000 | 183,000 | 156 | 915 |
| 2004-08-09 | 163,000 | 175,000 | 162,000 | 170,000 | 96 | 850 |
| 2004-08-06 | 166,000 | 176,000 | 162,000 | 171,000 | 198 | 855 |
| 2004-08-05 | 182,000 | 183,000 | 167,000 | 178,000 | 172 | 890 |
| 2004-08-04 | 163,000 | 179,000 | 154,000 | 179,000 | 399 | 895 |
| 2004-08-03 | 189,000 | 189,000 | 174,000 | 175,000 | 237 | 875 |
| 2004-08-02 | 192,000 | 192,000 | 187,000 | 189,000 | 78 | 945 |
| 2004-07-30 | 190,000 | 193,000 | 187,000 | 192,000 | 90 | 960 |
| 2004-07-29 | 203,000 | 203,000 | 186,000 | 188,000 | 178 | 940 |
| 2004-07-28 | 194,000 | 204,000 | 191,000 | 197,000 | 224 | 985 |
| 2004-07-27 | 201,000 | 205,000 | 182,000 | 189,000 | 383 | 945 |
| 2004-07-26 | 212,000 | 217,000 | 206,000 | 208,000 | 274 | 1,040 |
| 2004-07-23 | 217,000 | 217,000 | 212,000 | 214,000 | 85 | 1,070 |
| 2004-07-22 | 218,000 | 218,000 | 212,000 | 215,000 | 138 | 1,075 |
| 2004-07-21 | 217,000 | 219,000 | 216,000 | 219,000 | 125 | 1,095 |
| 2004-07-20 | 220,000 | 220,000 | 210,000 | 215,000 | 113 | 1,075 |
| 2004-07-16 | 214,000 | 222,000 | 209,000 | 217,000 | 257 | 1,085 |
| 2004-07-15 | 228,000 | 228,000 | 215,000 | 217,000 | 255 | 1,085 |
| 2004-07-14 | 239,000 | 239,000 | 226,000 | 226,000 | 325 | 1,130 |
| 2004-07-13 | 232,000 | 237,000 | 230,000 | 235,000 | 279 | 1,175 |
| 2004-07-12 | 226,000 | 233,000 | 225,000 | 228,000 | 211 | 1,140 |
| 2004-07-09 | 221,000 | 225,000 | 218,000 | 223,000 | 187 | 1,115 |
| 2004-07-08 | 228,000 | 229,000 | 216,000 | 216,000 | 414 | 1,080 |
| 2004-07-07 | 220,000 | 229,000 | 218,000 | 229,000 | 402 | 1,145 |
| 2004-07-06 | 245,000 | 248,000 | 226,000 | 232,000 | 527 | 1,160 |
| 2004-07-05 | 251,000 | 254,000 | 239,000 | 244,000 | 945 | 1,220 |
| 2004-07-02 | 231,000 | 253,000 | 229,000 | 252,000 | 1,338 | 1,260 |
| 2004-07-01 | 234,000 | 243,000 | 228,000 | 233,000 | 746 | 1,165 |
| 2004-06-30 | 235,000 | 235,000 | 225,000 | 232,000 | 580 | 1,160 |
| 2004-06-29 | 227,000 | 233,000 | 226,000 | 229,000 | 445 | 1,145 |
| 2004-06-28 | 227,000 | 227,000 | 223,000 | 225,000 | 424 | 1,125 |
| 2004-06-25 | 226,000 | 230,000 | 222,000 | 227,000 | 207 | 1,135 |
| 2004-06-24 | 225,000 | 226,000 | 221,000 | 223,000 | 363 | 1,115 |
| 2004-06-23 | 236,000 | 236,000 | 225,000 | 226,000 | 265 | 1,130 |
| 2004-06-22 | 243,000 | 243,000 | 232,000 | 234,000 | 266 | 1,170 |
| 2004-06-21 | 259,000 | 259,000 | 241,000 | 243,000 | 653 | 1,215 |
| 2004-06-18 | 236,000 | 262,000 | 236,000 | 245,000 | 1,600 | 1,225 |
| 2004-06-17 | 226,000 | 228,000 | 223,000 | 225,000 | 338 | 1,125 |
| 2004-06-16 | 225,000 | 231,000 | 223,000 | 225,000 | 440 | 1,125 |
| 2004-06-15 | 234,000 | 236,000 | 217,000 | 220,000 | 512 | 1,100 |
| 2004-06-14 | 228,000 | 242,000 | 228,000 | 233,000 | 438 | 1,165 |
| 2004-06-11 | 223,000 | 226,000 | 221,000 | 225,000 | 186 | 1,125 |
| 2004-06-10 | 222,000 | 223,000 | 218,000 | 222,000 | 129 | 1,110 |
| 2004-06-09 | 219,000 | 226,000 | 216,000 | 225,000 | 274 | 1,125 |
| 2004-06-08 | 215,000 | 220,000 | 215,000 | 220,000 | 159 | 1,100 |
| 2004-06-07 | 216,000 | 216,000 | 211,000 | 215,000 | 136 | 1,075 |
| 2004-06-04 | 214,000 | 216,000 | 211,000 | 214,000 | 102 | 1,070 |
| 2004-06-03 | 225,000 | 225,000 | 215,000 | 218,000 | 145 | 1,090 |
| 2004-06-02 | 221,000 | 223,000 | 218,000 | 221,000 | 183 | 1,105 |
| 2004-06-01 | 213,000 | 218,000 | 211,000 | 217,000 | 121 | 1,085 |
| 2004-05-31 | 216,000 | 218,000 | 208,000 | 212,000 | 112 | 1,060 |
| 2004-05-28 | 213,000 | 220,000 | 213,000 | 215,000 | 157 | 1,075 |
| 2004-05-27 | 219,000 | 220,000 | 214,000 | 214,000 | 115 | 1,070 |
| 2004-05-26 | 221,000 | 227,000 | 215,000 | 218,000 | 169 | 1,090 |
| 2004-05-25 | 227,000 | 227,000 | 215,000 | 216,000 | 261 | 1,080 |
| 2004-05-24 | 230,000 | 233,000 | 226,000 | 230,000 | 133 | 1,150 |
| 2004-05-21 | 218,000 | 231,000 | 218,000 | 225,000 | 109 | 1,125 |
| 2004-05-20 | 233,000 | 233,000 | 218,000 | 221,000 | 258 | 1,105 |
| 2004-05-19 | 208,000 | 225,000 | 208,000 | 225,000 | 291 | 1,125 |
| 2004-05-18 | 180,000 | 199,000 | 180,000 | 199,000 | 315 | 995 |
| 2004-05-17 | 214,000 | 215,000 | 186,000 | 186,000 | 418 | 930 |
| 2004-05-14 | 230,000 | 238,000 | 212,000 | 226,000 | 171 | 1,130 |
| 2004-05-13 | 234,000 | 244,000 | 229,000 | 234,000 | 199 | 1,170 |
| 2004-05-12 | 235,000 | 242,000 | 227,000 | 242,000 | 266 | 1,210 |
| 2004-05-11 | 213,000 | 235,000 | 198,000 | 202,000 | 562 | 1,010 |
| 2004-05-10 | 270,000 | 270,000 | 237,000 | 237,000 | 450 | 1,185 |
| 2004-05-07 | 291,000 | 292,000 | 277,000 | 277,000 | 351 | 1,385 |
| 2004-05-06 | 275,000 | 285,000 | 272,000 | 285,000 | 472 | 1,425 |
| 2004-04-30 | 269,000 | 271,000 | 264,000 | 271,000 | 203 | 1,355 |
| 2004-04-28 | 276,000 | 277,000 | 269,000 | 273,000 | 166 | 1,365 |
| 2004-04-27 | 279,000 | 279,000 | 264,000 | 273,000 | 325 | 1,365 |
| 2004-04-26 | 266,000 | 285,000 | 264,000 | 279,000 | 669 | 1,395 |
| 2004-04-23 | 267,000 | 268,000 | 261,000 | 261,000 | 187 | 1,305 |
| 2004-04-22 | 264,000 | 268,000 | 261,000 | 262,000 | 141 | 1,310 |
| 2004-04-21 | 268,000 | 268,000 | 260,000 | 262,000 | 122 | 1,310 |
| 2004-04-20 | 256,000 | 269,000 | 255,000 | 268,000 | 180 | 1,340 |
| 2004-04-19 | 270,000 | 273,000 | 255,000 | 261,000 | 256 | 1,305 |
| 2004-04-16 | 280,000 | 280,000 | 267,000 | 269,000 | 243 | 1,345 |
| 2004-04-15 | 285,000 | 295,000 | 257,000 | 270,000 | 633 | 1,350 |
| 2004-04-14 | 284,000 | 295,000 | 280,000 | 284,000 | 705 | 1,420 |
| 2004-04-13 | 290,000 | 308,000 | 274,000 | 284,000 | 2,018 | 1,420 |
| 2004-04-12 | 250,000 | 275,000 | 250,000 | 271,000 | 551 | 1,355 |
| 2004-04-09 | 258,000 | 258,000 | 241,000 | 245,000 | 514 | 1,225 |
| 2004-04-08 | 252,000 | 264,000 | 251,000 | 264,000 | 431 | 1,320 |
| 2004-04-07 | 266,000 | 266,000 | 255,000 | 260,000 | 445 | 1,300 |
| 2004-04-06 | 288,000 | 289,000 | 251,000 | 270,000 | 970 | 1,350 |
| 2004-04-05 | 280,000 | 294,000 | 272,000 | 277,000 | 1,656 | 1,385 |
| 2004-04-02 | 241,000 | 272,000 | 240,000 | 272,000 | 1,986 | 1,360 |
| 2004-04-01 | 219,000 | 238,000 | 219,000 | 233,000 | 1,187 | 1,165 |
| 2004-03-31 | 216,000 | 218,000 | 214,000 | 218,000 | 378 | 1,090 |
| 2004-03-30 | 215,000 | 215,000 | 208,000 | 214,000 | 284 | 1,070 |
| 2004-03-29 | 203,000 | 210,000 | 203,000 | 209,000 | 282 | 1,045 |
| 2004-03-26 | 207,000 | 207,000 | 201,000 | 202,000 | 222 | 1,010 |
| 2004-03-25 | 199,000 | 203,000 | 198,000 | 202,000 | 220 | 1,010 |
| 2004-03-24 | 206,000 | 206,000 | 198,000 | 204,000 | 387 | 1,020 |
| 2004-03-23 | 199,000 | 206,000 | 194,000 | 206,000 | 331 | 1,030 |
| 2004-03-22 | 208,000 | 208,000 | 201,000 | 201,000 | 330 | 1,005 |
| 2004-03-19 | 211,000 | 212,000 | 206,000 | 208,000 | 214 | 1,040 |
| 2004-03-18 | 216,000 | 228,000 | 211,000 | 214,000 | 673 | 1,070 |
| 2004-03-17 | 210,000 | 214,000 | 207,000 | 212,000 | 420 | 1,060 |
| 2004-03-16 | 214,000 | 215,000 | 209,000 | 209,000 | 278 | 1,045 |
| 2004-03-15 | 217,000 | 218,000 | 212,000 | 216,000 | 396 | 1,080 |
| 2004-03-12 | 215,000 | 218,000 | 206,000 | 213,000 | 817 | 1,065 |
| 2004-03-11 | 196,000 | 218,000 | 194,000 | 212,000 | 1,622 | 1,060 |
| 2004-03-10 | 189,000 | 198,000 | 187,000 | 198,000 | 728 | 990 |
| 2004-03-09 | 191,000 | 191,000 | 186,000 | 189,000 | 432 | 945 |
| 2004-03-08 | 192,000 | 193,000 | 187,000 | 190,000 | 329 | 950 |
| 2004-03-05 | 190,000 | 193,000 | 186,000 | 189,000 | 600 | 945 |
| 2004-03-04 | 188,000 | 189,000 | 184,000 | 189,000 | 454 | 945 |
| 2004-03-03 | 186,000 | 194,000 | 185,000 | 185,000 | 503 | 925 |
| 2004-03-02 | 196,000 | 198,000 | 184,000 | 185,000 | 927 | 925 |
| 2004-03-01 | 176,000 | 190,000 | 176,000 | 188,000 | 1,201 | 940 |
| 2004-02-27 | 170,000 | 175,000 | 167,000 | 172,000 | 396 | 860 |
| 2004-02-26 | 170,000 | 171,000 | 165,000 | 168,000 | 268 | 840 |
| 2004-02-25 | 169,000 | 170,000 | 161,000 | 170,000 | 529 | 850 |
| 2004-02-24 | 175,000 | 176,000 | 162,000 | 168,000 | 793 | 840 |
| 2004-02-23 | 183,000 | 192,000 | 182,000 | 182,000 | 990 | 910 |
| 2004-02-20 | 163,000 | 166,000 | 160,000 | 162,000 | 238 | 810 |
| 2004-02-19 | 165,000 | 169,000 | 160,000 | 162,000 | 343 | 810 |
| 2004-02-18 | 181,000 | 181,000 | 178,000 | 179,000 | 50 | 895 |
| 2004-02-17 | 182,000 | 183,000 | 180,000 | 181,000 | 59 | 905 |
| 2004-02-16 | 184,000 | 184,000 | 182,000 | 183,000 | 34 | 915 |
| 2004-02-13 | 183,000 | 186,000 | 183,000 | 184,000 | 33 | 920 |
| 2004-02-12 | 190,000 | 190,000 | 183,000 | 183,000 | 33 | 915 |
| 2004-02-10 | 185,000 | 186,000 | 182,000 | 186,000 | 63 | 930 |
| 2004-02-09 | 198,000 | 200,000 | 190,000 | 190,000 | 38 | 950 |
| 2004-02-06 | 190,000 | 196,000 | 190,000 | 196,000 | 21 | 980 |
| 2004-02-05 | 181,000 | 195,000 | 181,000 | 195,000 | 64 | 975 |
| 2004-02-04 | 200,000 | 201,000 | 189,000 | 189,000 | 47 | 945 |
| 2004-02-03 | 201,000 | 205,000 | 198,000 | 200,000 | 42 | 1,000 |
| 2004-02-02 | 208,000 | 208,000 | 198,000 | 206,000 | 80 | 1,030 |
| 2004-01-30 | 207,000 | 207,000 | 200,000 | 201,000 | 53 | 1,005 |
| 2004-01-29 | 215,000 | 215,000 | 200,000 | 210,000 | 220 | 1,050 |
| 2004-01-28 | 200,000 | 220,000 | 200,000 | 214,000 | 132 | 1,070 |
| 2004-01-27 | 200,000 | 205,000 | 200,000 | 200,000 | 66 | 1,000 |
| 2004-01-26 | 208,000 | 208,000 | 198,000 | 205,000 | 110 | 1,025 |
| 2004-01-23 | 220,000 | 220,000 | 206,000 | 213,000 | 95 | 1,065 |
| 2004-01-22 | 235,000 | 235,000 | 222,000 | 223,000 | 39 | 1,115 |
| 2004-01-21 | 231,000 | 240,000 | 224,000 | 235,000 | 99 | 1,175 |
| 2004-01-20 | 222,000 | 234,000 | 217,000 | 232,000 | 139 | 1,160 |
| 2004-01-19 | 235,000 | 235,000 | 215,000 | 225,000 | 277 | 1,125 |
| 2004-01-16 | 229,000 | 238,000 | 225,000 | 237,000 | 164 | 1,185 |
| 2004-01-15 | 229,000 | 247,000 | 228,000 | 240,000 | 235 | 1,200 |
| 2004-01-14 | 216,000 | 228,000 | 210,000 | 228,000 | 164 | 1,140 |
| 2004-01-13 | 215,000 | 227,000 | 212,000 | 221,000 | 248 | 1,105 |
| 2004-01-09 | 200,000 | 217,000 | 196,000 | 213,000 | 332 | 1,065 |
| 2004-01-08 | 178,000 | 199,000 | 173,000 | 188,000 | 443 | 940 |
| 2004-01-07 | 160,000 | 169,000 | 156,000 | 169,000 | 118 | 845 |
| 2004-01-06 | 170,000 | 171,000 | 158,000 | 158,000 | 154 | 790 |
| 2004-01-05 | 170,000 | 170,000 | 168,000 | 168,000 | 66 | 840 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
