4800 オリコン(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 | 430,000 | 444,000 | 410,000 | 421,000 | 1,518 | 2,105 |
| 2004-12-29 | 435,000 | 470,000 | 414,000 | 421,000 | 2,654 | 2,105 |
| 2004-12-28 | 445,000 | 507,000 | 435,000 | 440,000 | 4,072 | 2,200 |
| 2004-12-27 | 450,000 | 460,000 | 442,000 | 460,000 | 2,301 | 2,300 |
| 2004-12-24 | 362,000 | 410,000 | 360,000 | 410,000 | 4,506 | 2,050 |
| 2004-12-22 | 345,000 | 367,000 | 317,000 | 360,000 | 3,289 | 1,800 |
| 2004-12-21 | 425,000 | 430,000 | 336,000 | 343,000 | 4,938 | 1,715 |
| 2004-12-20 | 325,000 | 385,000 | 315,000 | 385,000 | 5,471 | 1,925 |
| 2004-12-17 | 350,000 | 373,000 | 335,000 | 335,000 | 2,407 | 1,675 |
| 2004-12-16 | 416,000 | 425,000 | 376,000 | 385,000 | 1,666 | 1,925 |
| 2004-12-15 | 440,000 | 507,000 | 420,000 | 426,000 | 2,138 | 2,130 |
| 2004-12-14 | 590,000 | 590,000 | 509,000 | 511,000 | 1,297 | 2,555 |
| 2004-12-13 | 605,000 | 624,000 | 580,000 | 590,000 | 1,347 | 2,950 |
| 2004-12-10 | 560,000 | 604,000 | 523,000 | 576,000 | 1,687 | 2,880 |
| 2004-12-09 | 615,000 | 629,000 | 520,000 | 556,000 | 2,085 | 2,780 |
| 2004-12-08 | 529,000 | 614,000 | 510,000 | 575,000 | 4,162 | 2,875 |
| 2004-12-07 | 519,000 | 519,000 | 489,000 | 519,000 | 2,013 | 2,595 |
| 2004-12-06 | 454,000 | 469,000 | 444,000 | 469,000 | 642 | 2,345 |
| 2004-12-03 | 380,000 | 419,000 | 362,000 | 419,000 | 1,751 | 2,095 |
| 2004-12-02 | 411,000 | 432,000 | 358,000 | 369,000 | 1,398 | 1,845 |
| 2004-12-01 | 475,000 | 483,000 | 385,000 | 396,000 | 2,705 | 1,980 |
| 2004-11-30 | 390,000 | 435,000 | 381,000 | 435,000 | 2,151 | 2,175 |
| 2004-11-29 | 385,000 | 385,000 | 385,000 | 385,000 | 87 | 1,925 |
| 2004-11-26 | 318,000 | 335,000 | 309,000 | 335,000 | 522 | 1,675 |
| 2004-11-25 | 287,000 | 328,000 | 276,000 | 295,000 | 2,171 | 1,475 |
| 2004-11-24 | 330,000 | 345,000 | 325,000 | 325,000 | 1,057 | 1,625 |
| 2004-11-22 | 332,000 | 375,000 | 330,000 | 375,000 | 1,945 | 1,875 |
| 2004-11-19 | 309,000 | 325,000 | 289,000 | 325,000 | 3,195 | 1,625 |
| 2004-11-18 | 265,000 | 285,000 | 260,000 | 285,000 | 2,386 | 1,425 |
| 2004-11-17 | 211,000 | 245,000 | 206,000 | 245,000 | 1,326 | 1,225 |
| 2004-11-16 | 211,000 | 218,000 | 203,000 | 205,000 | 837 | 1,025 |
| 2004-11-15 | 183,000 | 205,000 | 179,000 | 205,000 | 933 | 1,025 |
| 2004-11-12 | 176,000 | 182,000 | 173,000 | 182,000 | 352 | 910 |
| 2004-11-11 | 182,000 | 182,000 | 177,000 | 179,000 | 370 | 895 |
| 2004-11-10 | 170,000 | 180,000 | 166,000 | 176,000 | 747 | 880 |
| 2004-11-09 | 172,000 | 173,000 | 166,000 | 167,000 | 271 | 835 |
| 2004-11-08 | 180,000 | 182,000 | 170,000 | 171,000 | 417 | 855 |
| 2004-11-05 | 163,000 | 186,000 | 159,000 | 179,000 | 2,702 | 895 |
| 2004-11-04 | 177,000 | 186,000 | 158,000 | 161,000 | 1,183 | 805 |
| 2004-11-02 | 176,000 | 190,000 | 166,000 | 174,000 | 1,498 | 870 |
| 2004-11-01 | 230,000 | 230,000 | 194,000 | 194,000 | 1,779 | 970 |
| 2004-10-29 | 246,000 | 254,000 | 231,000 | 234,000 | 2,965 | 1,170 |
| 2004-10-28 | 187,000 | 214,000 | 185,000 | 214,000 | 1,583 | 1,070 |
| 2004-10-26 | 184,000 | 184,000 | 179,000 | 184,000 | 953 | 920 |
| 2004-10-25 | 390,000 | 438,000 | 381,000 | 402,000 | 2,323 | 670 |
| 2004-10-22 | 379,998 | 409,998 | 351,000 | 409,998 | 2,185 | 683.33 |
| 2004-10-21 | 369,000 | 412,998 | 355,998 | 360,000 | 2,597 | 600 |
| 2004-10-20 | 313,998 | 364,002 | 306,000 | 364,002 | 2,242 | 606.67 |
| 2004-10-19 | 319,002 | 319,002 | 304,002 | 313,998 | 908 | 523.33 |
| 2004-10-18 | 333,000 | 345,000 | 312,000 | 313,998 | 2,523 | 523.33 |
| 2004-10-15 | 319,998 | 336,000 | 303,000 | 328,002 | 4,024 | 546.67 |
| 2004-10-14 | 334,998 | 388,998 | 304,002 | 319,998 | 5,247 | 533.33 |
| 2004-10-13 | 334,998 | 354,000 | 304,998 | 354,000 | 4,868 | 590 |
| 2004-10-12 | 304,002 | 304,002 | 304,002 | 304,002 | 127 | 506.67 |
| 2004-10-08 | 264,000 | 264,000 | 264,000 | 264,000 | 183 | 440 |
| 2004-10-07 | 223,998 | 223,998 | 223,998 | 223,998 | 107 | 373.33 |
| 2004-10-06 | 193,998 | 193,998 | 193,002 | 193,998 | 258 | 323.33 |
| 2004-10-05 | 166,998 | 166,998 | 163,998 | 163,998 | 9 | 273.33 |
| 2004-10-04 | 166,998 | 171,000 | 166,998 | 166,998 | 21 | 278.33 |
| 2004-10-01 | 163,002 | 166,998 | 157,002 | 166,998 | 38 | 278.33 |
| 2004-09-30 | 154,998 | 165,000 | 154,998 | 163,002 | 53 | 271.67 |
| 2004-09-29 | 154,002 | 154,998 | 151,002 | 151,998 | 58 | 253.33 |
| 2004-09-28 | 162,000 | 166,002 | 154,998 | 154,998 | 40 | 258.33 |
| 2004-09-27 | 163,002 | 168,000 | 163,002 | 165,000 | 24 | 275 |
| 2004-09-24 | 166,002 | 166,998 | 163,998 | 166,998 | 70 | 278.33 |
| 2004-09-22 | 171,000 | 171,000 | 168,000 | 168,000 | 55 | 280 |
| 2004-09-21 | 175,002 | 175,998 | 171,000 | 171,000 | 55 | 285 |
| 2004-09-17 | 172,998 | 175,002 | 172,002 | 172,002 | 12 | 286.67 |
| 2004-09-16 | 172,002 | 180,000 | 169,998 | 171,000 | 166 | 285 |
| 2004-09-15 | 175,002 | 175,998 | 172,002 | 172,002 | 56 | 286.67 |
| 2004-09-14 | 178,998 | 181,998 | 175,998 | 178,002 | 33 | 296.67 |
| 2004-09-13 | 178,002 | 178,998 | 174,000 | 178,002 | 87 | 296.67 |
| 2004-09-10 | 172,002 | 202,002 | 172,002 | 184,998 | 529 | 308.33 |
| 2004-09-09 | 172,002 | 172,998 | 169,002 | 172,002 | 23 | 286.67 |
| 2004-09-08 | 172,002 | 172,002 | 169,002 | 169,998 | 51 | 283.33 |
| 2004-09-07 | 175,002 | 175,002 | 172,002 | 172,002 | 37 | 286.67 |
| 2004-09-06 | 175,998 | 177,000 | 175,002 | 175,002 | 14 | 291.67 |
| 2004-09-03 | 178,002 | 178,002 | 175,002 | 175,002 | 14 | 291.67 |
| 2004-09-02 | 177,000 | 178,002 | 175,998 | 177,000 | 13 | 295 |
| 2004-09-01 | 175,002 | 175,998 | 174,000 | 175,002 | 25 | 291.67 |
| 2004-08-31 | 175,002 | 175,002 | 174,000 | 175,002 | 13 | 291.67 |
| 2004-08-30 | 175,998 | 175,998 | 172,998 | 175,998 | 51 | 293.33 |
| 2004-08-27 | 175,002 | 178,002 | 172,998 | 177,000 | 45 | 295 |
| 2004-08-26 | 181,002 | 181,998 | 181,002 | 181,002 | 4 | 301.67 |
| 2004-08-25 | 180,000 | 184,002 | 180,000 | 181,002 | 7 | 301.67 |
| 2004-08-24 | 178,998 | 178,998 | 178,998 | 178,998 | 1 | 298.33 |
| 2004-08-23 | 181,998 | 184,002 | 180,000 | 183,000 | 15 | 305 |
| 2004-08-20 | 178,998 | 178,998 | 175,998 | 177,000 | 10 | 295 |
| 2004-08-19 | 175,002 | 178,998 | 172,998 | 178,002 | 10 | 296.67 |
| 2004-08-18 | 177,000 | 177,000 | 175,998 | 175,998 | 7 | 293.33 |
| 2004-08-17 | 177,000 | 178,998 | 175,998 | 177,000 | 20 | 295 |
| 2004-08-16 | 180,000 | 180,000 | 180,000 | 180,000 | 6 | 300 |
| 2004-08-13 | 184,998 | 184,998 | 180,000 | 180,000 | 12 | 300 |
| 2004-08-12 | 189,000 | 189,000 | 184,002 | 186,000 | 15 | 310 |
| 2004-08-11 | 184,998 | 190,002 | 184,998 | 190,002 | 12 | 316.67 |
| 2004-08-10 | 181,998 | 186,000 | 181,998 | 186,000 | 31 | 310 |
| 2004-08-09 | 175,998 | 181,998 | 172,002 | 181,998 | 15 | 303.33 |
| 2004-08-06 | 172,002 | 181,998 | 172,002 | 181,998 | 24 | 303.33 |
| 2004-08-05 | 175,998 | 183,000 | 175,998 | 183,000 | 19 | 305 |
| 2004-08-04 | 180,000 | 180,000 | 166,002 | 180,000 | 86 | 300 |
| 2004-08-03 | 183,000 | 184,998 | 180,000 | 184,998 | 37 | 308.33 |
| 2004-08-02 | 183,000 | 184,002 | 180,000 | 184,002 | 19 | 306.67 |
| 2004-07-30 | 183,000 | 187,002 | 180,000 | 184,998 | 94 | 308.33 |
| 2004-07-29 | 177,000 | 195,000 | 177,000 | 195,000 | 80 | 325 |
| 2004-07-28 | 187,002 | 187,002 | 184,002 | 184,002 | 13 | 306.67 |
| 2004-07-27 | 190,998 | 190,998 | 177,000 | 177,000 | 66 | 295 |
| 2004-07-26 | 198,000 | 199,998 | 195,000 | 195,000 | 42 | 325 |
| 2004-07-23 | 196,998 | 198,000 | 196,998 | 198,000 | 18 | 330 |
| 2004-07-22 | 198,000 | 199,998 | 196,002 | 196,998 | 23 | 328.33 |
| 2004-07-21 | 198,000 | 201,000 | 198,000 | 198,000 | 12 | 330 |
| 2004-07-20 | 199,002 | 201,000 | 199,002 | 199,998 | 8 | 333.33 |
| 2004-07-16 | 199,002 | 202,998 | 198,000 | 202,998 | 12 | 338.33 |
| 2004-07-15 | 202,002 | 205,002 | 198,000 | 199,002 | 34 | 331.67 |
| 2004-07-14 | 210,000 | 210,000 | 201,000 | 205,002 | 29 | 341.67 |
| 2004-07-13 | 208,998 | 211,002 | 208,002 | 208,002 | 17 | 346.67 |
| 2004-07-12 | 199,002 | 208,998 | 198,000 | 207,000 | 61 | 345 |
| 2004-07-09 | 195,000 | 199,998 | 195,000 | 196,998 | 28 | 328.33 |
| 2004-07-08 | 196,002 | 198,000 | 195,000 | 196,002 | 22 | 326.67 |
| 2004-07-07 | 198,000 | 198,000 | 190,998 | 198,000 | 55 | 330 |
| 2004-07-06 | 211,002 | 211,002 | 198,000 | 199,998 | 68 | 333.33 |
| 2004-07-05 | 213,000 | 213,000 | 205,002 | 208,002 | 28 | 346.67 |
| 2004-07-02 | 211,002 | 217,002 | 205,998 | 208,998 | 115 | 348.33 |
| 2004-07-01 | 207,000 | 225,000 | 204,000 | 216,000 | 266 | 360 |
| 2004-06-30 | 204,000 | 205,998 | 202,998 | 205,002 | 81 | 341.67 |
| 2004-06-29 | 202,998 | 204,000 | 202,002 | 204,000 | 41 | 340 |
| 2004-06-28 | 204,000 | 205,998 | 202,998 | 204,000 | 46 | 340 |
| 2004-06-25 | 204,000 | 205,002 | 202,998 | 202,998 | 23 | 338.33 |
| 2004-06-24 | 202,998 | 202,998 | 199,002 | 202,002 | 65 | 336.67 |
| 2004-06-23 | 205,998 | 205,998 | 201,000 | 202,998 | 50 | 338.33 |
| 2004-06-22 | 210,000 | 211,998 | 204,000 | 205,998 | 57 | 343.33 |
| 2004-06-21 | 211,002 | 213,000 | 211,002 | 211,002 | 41 | 351.67 |
| 2004-06-18 | 216,000 | 216,000 | 210,000 | 213,000 | 44 | 355 |
| 2004-06-17 | 216,000 | 216,000 | 211,002 | 214,998 | 71 | 358.33 |
| 2004-06-16 | 216,000 | 220,998 | 214,002 | 217,002 | 72 | 361.67 |
| 2004-06-15 | 207,000 | 217,002 | 205,002 | 213,000 | 77 | 355 |
| 2004-06-14 | 207,000 | 211,998 | 207,000 | 208,002 | 27 | 346.67 |
| 2004-06-11 | 208,998 | 211,002 | 205,998 | 205,998 | 50 | 343.33 |
| 2004-06-10 | 210,000 | 210,000 | 207,000 | 210,000 | 21 | 350 |
| 2004-06-09 | 208,998 | 211,002 | 208,002 | 211,002 | 28 | 351.67 |
| 2004-06-08 | 210,000 | 210,000 | 204,000 | 210,000 | 34 | 350 |
| 2004-06-07 | 210,000 | 210,000 | 207,000 | 208,998 | 14 | 348.33 |
| 2004-06-04 | 205,002 | 208,002 | 202,998 | 207,000 | 23 | 345 |
| 2004-06-03 | 210,000 | 213,000 | 205,002 | 205,998 | 47 | 343.33 |
| 2004-06-02 | 211,998 | 211,998 | 205,998 | 208,998 | 24 | 348.33 |
| 2004-06-01 | 199,998 | 210,000 | 199,998 | 210,000 | 41 | 350 |
| 2004-05-31 | 202,998 | 204,000 | 199,998 | 202,998 | 25 | 338.33 |
| 2004-05-28 | 202,002 | 204,000 | 201,000 | 204,000 | 14 | 340 |
| 2004-05-27 | 205,998 | 205,998 | 201,000 | 202,002 | 40 | 336.67 |
| 2004-05-26 | 211,002 | 211,002 | 201,000 | 207,000 | 73 | 345 |
| 2004-05-25 | 217,002 | 217,002 | 207,000 | 208,002 | 125 | 346.67 |
| 2004-05-24 | 216,000 | 216,000 | 207,000 | 208,998 | 73 | 348.33 |
| 2004-05-21 | 205,002 | 211,998 | 202,002 | 211,998 | 38 | 353.33 |
| 2004-05-20 | 210,000 | 213,000 | 202,998 | 202,998 | 99 | 338.33 |
| 2004-05-19 | 211,998 | 214,002 | 199,998 | 208,998 | 168 | 348.33 |
| 2004-05-18 | 190,002 | 214,002 | 190,002 | 211,998 | 45 | 353.33 |
| 2004-05-17 | 219,000 | 219,000 | 193,002 | 196,002 | 146 | 326.67 |
| 2004-05-14 | 238,002 | 241,002 | 216,000 | 235,002 | 84 | 391.67 |
| 2004-05-13 | 247,998 | 247,998 | 235,998 | 243,000 | 38 | 405 |
| 2004-05-12 | 234,000 | 247,002 | 234,000 | 241,002 | 56 | 401.67 |
| 2004-05-11 | 226,002 | 238,002 | 220,998 | 232,998 | 91 | 388.33 |
| 2004-05-10 | 280,002 | 280,002 | 244,002 | 244,002 | 188 | 406.67 |
| 2004-05-07 | 270,000 | 288,000 | 265,998 | 283,998 | 121 | 473.33 |
| 2004-05-06 | 265,998 | 271,002 | 265,998 | 271,002 | 40 | 451.67 |
| 2004-04-30 | 265,002 | 270,000 | 261,000 | 270,000 | 45 | 450 |
| 2004-04-28 | 271,998 | 271,998 | 265,998 | 270,000 | 17 | 450 |
| 2004-04-27 | 277,002 | 277,002 | 259,998 | 271,002 | 72 | 451.67 |
| 2004-04-26 | 262,998 | 280,998 | 262,998 | 277,998 | 200 | 463.33 |
| 2004-04-23 | 259,002 | 262,998 | 256,998 | 262,998 | 62 | 438.33 |
| 2004-04-22 | 268,002 | 268,002 | 253,998 | 259,998 | 80 | 433.33 |
| 2004-04-21 | 270,000 | 270,000 | 262,998 | 265,998 | 62 | 443.33 |
| 2004-04-20 | 262,998 | 274,998 | 255,000 | 270,000 | 132 | 450 |
| 2004-04-19 | 265,998 | 265,998 | 250,002 | 256,998 | 67 | 428.33 |
| 2004-04-16 | 265,002 | 268,998 | 262,998 | 265,002 | 51 | 441.67 |
| 2004-04-15 | 282,000 | 286,002 | 259,998 | 271,002 | 187 | 451.67 |
| 2004-04-14 | 286,002 | 286,002 | 277,998 | 277,998 | 130 | 463.33 |
| 2004-04-13 | 268,002 | 297,000 | 262,002 | 286,002 | 369 | 476.67 |
| 2004-04-12 | 253,002 | 261,000 | 250,998 | 261,000 | 117 | 435 |
| 2004-04-09 | 249,000 | 249,000 | 241,002 | 247,998 | 103 | 413.33 |
| 2004-04-08 | 255,000 | 255,000 | 250,998 | 255,000 | 83 | 425 |
| 2004-04-07 | 256,998 | 259,998 | 253,998 | 259,002 | 63 | 431.67 |
| 2004-04-06 | 270,000 | 274,998 | 255,000 | 262,998 | 195 | 438.33 |
| 2004-04-05 | 271,998 | 273,000 | 264,000 | 265,998 | 203 | 443.33 |
| 2004-04-02 | 261,000 | 264,000 | 250,998 | 262,002 | 173 | 436.67 |
| 2004-04-01 | 244,998 | 265,998 | 244,002 | 259,002 | 328 | 431.67 |
| 2004-03-31 | 235,998 | 244,002 | 235,002 | 238,998 | 145 | 398.33 |
| 2004-03-30 | 234,000 | 238,998 | 231,000 | 232,998 | 83 | 388.33 |
| 2004-03-29 | 238,998 | 240,000 | 232,002 | 232,998 | 57 | 388.33 |
| 2004-03-26 | 235,002 | 238,002 | 231,000 | 235,998 | 28 | 393.33 |
| 2004-03-25 | 244,998 | 246,000 | 235,998 | 235,998 | 67 | 393.33 |
| 2004-03-24 | 235,998 | 244,998 | 234,000 | 244,998 | 158 | 408.33 |
| 2004-03-23 | 229,002 | 235,998 | 228,000 | 235,002 | 76 | 391.67 |
| 2004-03-22 | 229,998 | 231,000 | 226,998 | 229,998 | 46 | 383.33 |
| 2004-03-19 | 229,002 | 231,000 | 226,998 | 229,998 | 40 | 383.33 |
| 2004-03-18 | 241,998 | 241,998 | 229,002 | 229,998 | 128 | 383.33 |
| 2004-03-17 | 247,002 | 247,998 | 235,002 | 241,998 | 286 | 403.33 |
| 2004-03-16 | 241,998 | 247,002 | 235,998 | 243,000 | 629 | 405 |
| 2004-03-15 | 217,998 | 235,002 | 217,998 | 232,002 | 501 | 386.67 |
| 2004-03-12 | 223,998 | 225,000 | 211,002 | 211,002 | 247 | 351.67 |
| 2004-03-11 | 226,998 | 226,998 | 223,002 | 223,002 | 34 | 371.67 |
| 2004-03-10 | 228,000 | 229,998 | 223,002 | 226,998 | 49 | 378.33 |
| 2004-03-09 | 225,000 | 232,002 | 220,998 | 226,998 | 142 | 378.33 |
| 2004-03-08 | 228,000 | 229,002 | 223,998 | 226,002 | 34 | 376.67 |
| 2004-03-05 | 220,002 | 226,002 | 220,002 | 223,002 | 98 | 371.67 |
| 2004-03-04 | 216,000 | 229,998 | 216,000 | 225,000 | 189 | 375 |
| 2004-03-03 | 211,998 | 214,998 | 211,998 | 214,002 | 36 | 356.67 |
| 2004-03-02 | 216,000 | 219,000 | 211,998 | 214,998 | 33 | 358.33 |
| 2004-03-01 | 211,002 | 217,002 | 210,000 | 214,998 | 43 | 358.33 |
| 2004-02-27 | 207,000 | 214,998 | 207,000 | 211,002 | 79 | 351.67 |
| 2004-02-26 | 208,998 | 208,998 | 205,998 | 207,000 | 18 | 345 |
| 2004-02-25 | 208,002 | 210,000 | 204,000 | 208,998 | 44 | 348.33 |
| 2004-02-24 | 210,000 | 213,000 | 208,002 | 208,002 | 62 | 346.67 |
| 2004-02-23 | 205,998 | 210,000 | 205,998 | 208,002 | 22 | 346.67 |
| 2004-02-20 | 213,000 | 213,000 | 205,002 | 205,002 | 78 | 341.67 |
| 2004-02-19 | 211,998 | 213,000 | 208,002 | 208,002 | 41 | 346.67 |
| 2004-02-18 | 217,998 | 219,000 | 213,000 | 214,998 | 38 | 358.33 |
| 2004-02-17 | 213,000 | 216,000 | 211,002 | 214,998 | 84 | 358.33 |
| 2004-02-16 | 225,000 | 226,002 | 217,998 | 223,002 | 49 | 371.67 |
| 2004-02-13 | 216,000 | 220,998 | 213,000 | 217,002 | 67 | 361.67 |
| 2004-02-12 | 220,998 | 223,998 | 211,998 | 220,998 | 77 | 368.33 |
| 2004-02-10 | 223,002 | 223,002 | 219,000 | 220,002 | 30 | 366.67 |
| 2004-02-09 | 223,998 | 226,002 | 217,002 | 220,998 | 108 | 368.33 |
| 2004-02-06 | 210,000 | 219,000 | 208,002 | 211,998 | 100 | 353.33 |
| 2004-02-05 | 211,998 | 211,998 | 205,998 | 208,998 | 45 | 348.33 |
| 2004-02-04 | 226,002 | 226,002 | 210,000 | 211,998 | 89 | 353.33 |
| 2004-02-03 | 228,000 | 228,000 | 214,002 | 223,998 | 97 | 373.33 |
| 2004-02-02 | 238,998 | 244,002 | 223,998 | 223,998 | 283 | 373.33 |
| 2004-01-30 | 205,998 | 244,002 | 205,998 | 244,002 | 780 | 406.67 |
| 2004-01-29 | 208,002 | 208,002 | 202,002 | 204,000 | 48 | 340 |
| 2004-01-28 | 210,000 | 214,998 | 210,000 | 211,002 | 29 | 351.67 |
| 2004-01-27 | 216,000 | 220,002 | 211,002 | 211,002 | 87 | 351.67 |
| 2004-01-26 | 214,998 | 214,998 | 210,000 | 210,000 | 18 | 350 |
| 2004-01-23 | 211,998 | 214,002 | 211,002 | 214,002 | 18 | 356.67 |
| 2004-01-22 | 214,002 | 220,002 | 208,002 | 211,998 | 45 | 353.33 |
| 2004-01-21 | 216,000 | 216,000 | 211,998 | 213,000 | 40 | 355 |
| 2004-01-20 | 210,000 | 223,998 | 208,998 | 220,998 | 127 | 368.33 |
| 2004-01-19 | 211,002 | 213,000 | 207,000 | 210,000 | 76 | 350 |
| 2004-01-16 | 214,998 | 214,998 | 205,002 | 211,002 | 38 | 351.67 |
| 2004-01-15 | 217,998 | 219,000 | 205,002 | 211,002 | 51 | 351.67 |
| 2004-01-14 | 220,998 | 220,998 | 211,998 | 214,998 | 48 | 358.33 |
| 2004-01-13 | 225,000 | 226,998 | 216,000 | 220,002 | 104 | 366.67 |
| 2004-01-09 | 211,002 | 222,000 | 211,002 | 220,998 | 113 | 368.33 |
| 2004-01-08 | 205,002 | 211,998 | 199,998 | 205,998 | 86 | 343.33 |
| 2004-01-07 | 196,998 | 205,002 | 196,998 | 205,002 | 27 | 341.67 |
| 2004-01-06 | 205,002 | 213,000 | 199,998 | 199,998 | 65 | 333.33 |
| 2004-01-05 | 205,002 | 205,002 | 202,998 | 204,000 | 45 | 340 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2005-04-25]1株→2株 [2004-10-26]1株→3株 [2001-04-24]1株→2株
