4813 (株)ACCESS 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 | 2,820,000 | 2,880,000 | 2,810,000 | 2,880,000 | 716 | 9,599.99 |
| 2004-12-29 | 2,810,000 | 2,850,000 | 2,780,000 | 2,810,000 | 1,831 | 9,366.66 |
| 2004-12-28 | 2,770,000 | 2,840,000 | 2,730,000 | 2,770,000 | 1,877 | 9,233.32 |
| 2004-12-27 | 2,700,000 | 2,810,000 | 2,680,000 | 2,800,000 | 2,997 | 9,333.32 |
| 2004-12-24 | 2,670,000 | 2,750,000 | 2,630,000 | 2,660,000 | 3,560 | 8,866.66 |
| 2004-12-22 | 2,480,000 | 2,630,000 | 2,460,000 | 2,630,000 | 3,586 | 8,766.66 |
| 2004-12-21 | 2,470,000 | 2,490,000 | 2,440,000 | 2,460,000 | 719 | 8,199.99 |
| 2004-12-20 | 2,500,000 | 2,510,000 | 2,450,000 | 2,470,000 | 805 | 8,233.33 |
| 2004-12-17 | 2,400,000 | 2,480,000 | 2,400,000 | 2,480,000 | 1,999 | 8,266.66 |
| 2004-12-16 | 2,380,000 | 2,410,000 | 2,340,000 | 2,380,000 | 910 | 7,933.33 |
| 2004-12-15 | 2,390,000 | 2,490,000 | 2,330,000 | 2,340,000 | 2,015 | 7,799.99 |
| 2004-12-14 | 2,400,000 | 2,400,000 | 2,310,000 | 2,370,000 | 1,019 | 7,899.99 |
| 2004-12-13 | 2,510,000 | 2,540,000 | 2,400,000 | 2,410,000 | 1,869 | 8,033.33 |
| 2004-12-10 | 2,390,000 | 2,490,000 | 2,380,000 | 2,480,000 | 1,643 | 8,266.66 |
| 2004-12-09 | 2,340,000 | 2,400,000 | 2,330,000 | 2,360,000 | 837 | 7,866.66 |
| 2004-12-08 | 2,280,000 | 2,320,000 | 2,240,000 | 2,320,000 | 683 | 7,733.33 |
| 2004-12-07 | 2,360,000 | 2,360,000 | 2,300,000 | 2,320,000 | 486 | 7,733.33 |
| 2004-12-06 | 2,340,000 | 2,390,000 | 2,330,000 | 2,340,000 | 537 | 7,799.99 |
| 2004-12-03 | 2,310,000 | 2,400,000 | 2,300,000 | 2,360,000 | 873 | 7,866.66 |
| 2004-12-02 | 2,450,000 | 2,470,000 | 2,330,000 | 2,350,000 | 1,035 | 7,833.33 |
| 2004-12-01 | 2,480,000 | 2,500,000 | 2,390,000 | 2,410,000 | 1,220 | 8,033.33 |
| 2004-11-30 | 2,480,000 | 2,520,000 | 2,430,000 | 2,520,000 | 840 | 8,399.99 |
| 2004-11-29 | 2,530,000 | 2,580,000 | 2,450,000 | 2,460,000 | 2,369 | 8,199.99 |
| 2004-11-26 | 2,440,000 | 2,510,000 | 2,430,000 | 2,490,000 | 2,818 | 8,299.99 |
| 2004-11-25 | 2,370,000 | 2,450,000 | 2,310,000 | 2,420,000 | 2,744 | 8,066.66 |
| 2004-11-24 | 2,430,000 | 2,470,000 | 2,310,000 | 2,350,000 | 2,557 | 7,833.33 |
| 2004-11-22 | 2,220,000 | 2,390,000 | 2,170,000 | 2,360,000 | 3,518 | 7,866.66 |
| 2004-11-19 | 2,150,000 | 2,270,000 | 2,140,000 | 2,230,000 | 3,354 | 7,433.33 |
| 2004-11-18 | 2,160,000 | 2,170,000 | 2,100,000 | 2,150,000 | 1,023 | 7,166.66 |
| 2004-11-17 | 2,050,000 | 2,160,000 | 2,010,000 | 2,130,000 | 1,699 | 7,099.99 |
| 2004-11-16 | 2,100,000 | 2,110,000 | 2,050,000 | 2,050,000 | 492 | 6,833.33 |
| 2004-11-15 | 2,160,000 | 2,190,000 | 2,120,000 | 2,120,000 | 1,405 | 7,066.66 |
| 2004-11-12 | 1,980,000 | 2,140,000 | 1,980,000 | 2,120,000 | 2,572 | 7,066.66 |
| 2004-11-11 | 2,020,000 | 2,100,000 | 1,950,000 | 1,950,000 | 1,574 | 6,499.99 |
| 2004-11-10 | 1,740,000 | 2,030,000 | 1,740,000 | 2,030,000 | 3,144 | 6,766.66 |
| 2004-11-09 | 1,700,000 | 1,730,000 | 1,690,000 | 1,730,000 | 268 | 5,766.66 |
| 2004-11-08 | 1,720,000 | 1,730,000 | 1,690,000 | 1,710,000 | 214 | 5,699.99 |
| 2004-11-05 | 1,770,000 | 1,780,000 | 1,710,000 | 1,720,000 | 307 | 5,733.33 |
| 2004-11-04 | 1,800,000 | 1,800,000 | 1,740,000 | 1,750,000 | 354 | 5,833.33 |
| 2004-11-02 | 1,700,000 | 1,740,000 | 1,700,000 | 1,740,000 | 596 | 5,799.99 |
| 2004-11-01 | 1,720,000 | 1,730,000 | 1,680,000 | 1,690,000 | 436 | 5,633.33 |
| 2004-10-29 | 1,770,000 | 1,780,000 | 1,740,000 | 1,750,000 | 240 | 5,833.33 |
| 2004-10-28 | 1,810,000 | 1,820,000 | 1,750,000 | 1,770,000 | 691 | 5,899.99 |
| 2004-10-27 | 1,790,000 | 1,810,000 | 1,750,000 | 1,750,000 | 1,127 | 5,833.33 |
| 2004-10-26 | 1,720,000 | 1,770,000 | 1,700,000 | 1,740,000 | 774 | 5,799.99 |
| 2004-10-25 | 1,680,000 | 1,750,000 | 1,670,000 | 1,720,000 | 785 | 5,733.33 |
| 2004-10-22 | 1,720,000 | 1,800,000 | 1,670,000 | 1,790,000 | 2,006 | 5,966.66 |
| 2004-10-21 | 1,790,000 | 1,800,000 | 1,700,000 | 1,730,000 | 1,547 | 5,766.66 |
| 2004-10-20 | 1,850,000 | 1,860,000 | 1,800,000 | 1,800,000 | 632 | 5,999.99 |
| 2004-10-19 | 1,890,000 | 1,900,000 | 1,860,000 | 1,860,000 | 473 | 6,199.99 |
| 2004-10-18 | 1,930,000 | 1,970,000 | 1,870,000 | 1,870,000 | 849 | 6,233.33 |
| 2004-10-15 | 1,870,000 | 1,950,000 | 1,860,000 | 1,940,000 | 1,212 | 6,466.66 |
| 2004-10-14 | 1,910,000 | 1,930,000 | 1,870,000 | 1,910,000 | 962 | 6,366.66 |
| 2004-10-13 | 2,010,000 | 2,020,000 | 1,920,000 | 1,930,000 | 936 | 6,433.33 |
| 2004-10-12 | 2,040,000 | 2,050,000 | 1,990,000 | 1,990,000 | 630 | 6,633.33 |
| 2004-10-08 | 2,010,000 | 2,060,000 | 1,970,000 | 2,060,000 | 692 | 6,866.66 |
| 2004-10-07 | 2,120,000 | 2,130,000 | 2,040,000 | 2,040,000 | 538 | 6,799.99 |
| 2004-10-06 | 2,050,000 | 2,130,000 | 2,030,000 | 2,080,000 | 973 | 6,933.33 |
| 2004-10-05 | 2,090,000 | 2,090,000 | 2,030,000 | 2,050,000 | 657 | 6,833.33 |
| 2004-10-04 | 2,100,000 | 2,110,000 | 2,050,000 | 2,090,000 | 1,275 | 6,966.66 |
| 2004-10-01 | 2,020,000 | 2,070,000 | 1,990,000 | 1,990,000 | 1,169 | 6,633.33 |
| 2004-09-30 | 1,880,000 | 2,030,000 | 1,860,000 | 1,990,000 | 1,973 | 6,633.33 |
| 2004-09-29 | 1,950,000 | 2,000,000 | 1,780,000 | 1,810,000 | 2,543 | 6,033.33 |
| 2004-09-28 | 1,960,000 | 2,020,000 | 1,910,000 | 1,920,000 | 1,086 | 6,399.99 |
| 2004-09-27 | 2,170,000 | 2,180,000 | 2,030,000 | 2,040,000 | 1,061 | 6,799.99 |
| 2004-09-24 | 2,070,000 | 2,210,000 | 2,050,000 | 2,200,000 | 1,502 | 7,333.33 |
| 2004-09-22 | 1,980,000 | 2,110,000 | 1,890,000 | 2,110,000 | 2,169 | 7,033.33 |
| 2004-09-21 | 2,140,000 | 2,150,000 | 2,020,000 | 2,020,000 | 1,094 | 6,733.33 |
| 2004-09-17 | 2,220,000 | 2,220,000 | 2,130,000 | 2,170,000 | 401 | 7,233.33 |
| 2004-09-16 | 2,150,000 | 2,240,000 | 2,120,000 | 2,190,000 | 864 | 7,299.99 |
| 2004-09-15 | 2,350,000 | 2,380,000 | 2,140,000 | 2,190,000 | 2,254 | 7,299.99 |
| 2004-09-14 | 2,440,000 | 2,490,000 | 2,310,000 | 2,370,000 | 1,381 | 7,899.99 |
| 2004-09-13 | 2,650,000 | 2,670,000 | 2,420,000 | 2,420,000 | 2,514 | 8,066.66 |
| 2004-09-10 | 2,460,000 | 2,590,000 | 2,430,000 | 2,590,000 | 985 | 8,633.32 |
| 2004-09-09 | 2,510,000 | 2,570,000 | 2,490,000 | 2,500,000 | 669 | 8,333.33 |
| 2004-09-08 | 2,570,000 | 2,590,000 | 2,490,000 | 2,530,000 | 579 | 8,433.32 |
| 2004-09-07 | 2,580,000 | 2,640,000 | 2,540,000 | 2,570,000 | 1,129 | 8,566.66 |
| 2004-09-06 | 2,570,000 | 2,630,000 | 2,530,000 | 2,600,000 | 1,950 | 8,666.66 |
| 2004-09-03 | 2,470,000 | 2,540,000 | 2,450,000 | 2,490,000 | 2,171 | 8,299.99 |
| 2004-09-02 | 2,320,000 | 2,430,000 | 2,290,000 | 2,430,000 | 1,104 | 8,099.99 |
| 2004-09-01 | 2,350,000 | 2,360,000 | 2,300,000 | 2,320,000 | 366 | 7,733.33 |
| 2004-08-31 | 2,300,000 | 2,340,000 | 2,260,000 | 2,330,000 | 667 | 7,766.66 |
| 2004-08-30 | 2,400,000 | 2,420,000 | 2,330,000 | 2,340,000 | 966 | 7,799.99 |
| 2004-08-27 | 2,250,000 | 2,400,000 | 2,240,000 | 2,350,000 | 2,082 | 7,833.33 |
| 2004-08-26 | 2,120,000 | 2,270,000 | 2,110,000 | 2,250,000 | 2,616 | 7,499.99 |
| 2004-08-25 | 2,100,000 | 2,100,000 | 2,050,000 | 2,090,000 | 284 | 6,966.66 |
| 2004-08-24 | 2,090,000 | 2,100,000 | 2,060,000 | 2,100,000 | 287 | 6,999.99 |
| 2004-08-23 | 2,110,000 | 2,150,000 | 2,080,000 | 2,100,000 | 409 | 6,999.99 |
| 2004-08-20 | 1,990,000 | 2,080,000 | 1,980,000 | 2,070,000 | 401 | 6,899.99 |
| 2004-08-19 | 2,040,000 | 2,050,000 | 1,990,000 | 2,000,000 | 323 | 6,666.66 |
| 2004-08-18 | 2,060,000 | 2,070,000 | 1,940,000 | 1,990,000 | 543 | 6,633.33 |
| 2004-08-17 | 2,120,000 | 2,130,000 | 2,040,000 | 2,040,000 | 364 | 6,799.99 |
| 2004-08-16 | 2,080,000 | 2,090,000 | 2,000,000 | 2,070,000 | 573 | 6,899.99 |
| 2004-08-13 | 2,080,000 | 2,110,000 | 2,060,000 | 2,090,000 | 563 | 6,966.66 |
| 2004-08-12 | 2,080,000 | 2,170,000 | 2,050,000 | 2,130,000 | 866 | 7,099.99 |
| 2004-08-11 | 2,210,000 | 2,250,000 | 2,080,000 | 2,090,000 | 1,272 | 6,966.66 |
| 2004-08-10 | 2,030,000 | 2,220,000 | 2,000,000 | 2,130,000 | 2,626 | 7,099.99 |
| 2004-08-09 | 1,960,000 | 2,010,000 | 1,930,000 | 2,000,000 | 1,650 | 6,666.66 |
| 2004-08-06 | 1,910,000 | 2,060,000 | 1,910,000 | 2,030,000 | 903 | 6,766.66 |
| 2004-08-05 | 1,950,000 | 2,110,000 | 1,880,000 | 2,020,000 | 1,597 | 6,733.33 |
| 2004-08-04 | 1,810,000 | 2,000,000 | 1,720,000 | 1,980,000 | 3,475 | 6,599.99 |
| 2004-08-03 | 2,150,000 | 2,190,000 | 1,900,000 | 1,960,000 | 1,318 | 6,533.33 |
| 2004-08-02 | 2,290,000 | 2,330,000 | 2,110,000 | 2,110,000 | 691 | 7,033.33 |
| 2004-07-30 | 2,120,000 | 2,300,000 | 2,100,000 | 2,270,000 | 1,567 | 7,566.66 |
| 2004-07-29 | 2,200,000 | 2,210,000 | 2,030,000 | 2,040,000 | 1,153 | 6,799.99 |
| 2004-07-28 | 2,280,000 | 2,300,000 | 2,190,000 | 2,240,000 | 766 | 7,466.66 |
| 2004-07-27 | 2,310,000 | 2,320,000 | 2,020,000 | 2,160,000 | 1,727 | 7,199.99 |
| 2004-07-26 | 2,380,000 | 2,430,000 | 2,340,000 | 2,350,000 | 824 | 7,833.33 |
| 2004-07-23 | 2,600,000 | 2,620,000 | 2,450,000 | 2,500,000 | 689 | 8,333.33 |
| 2004-07-22 | 2,640,000 | 2,670,000 | 2,530,000 | 2,580,000 | 2,022 | 8,599.99 |
| 2004-07-21 | 2,550,000 | 2,880,000 | 2,510,000 | 2,760,000 | 1,614 | 9,199.99 |
| 2004-07-20 | 2,480,000 | 2,540,000 | 2,400,000 | 2,480,000 | 767 | 8,266.66 |
| 2004-07-16 | 2,450,000 | 2,580,000 | 2,370,000 | 2,520,000 | 485 | 8,399.99 |
| 2004-07-15 | 2,700,000 | 2,720,000 | 2,530,000 | 2,570,000 | 185 | 8,566.66 |
| 2004-07-14 | 2,790,000 | 2,790,000 | 2,650,000 | 2,670,000 | 145 | 8,899.99 |
| 2004-07-13 | 2,820,000 | 2,820,000 | 2,750,000 | 2,770,000 | 113 | 9,233.32 |
| 2004-07-12 | 2,810,000 | 2,850,000 | 2,780,000 | 2,820,000 | 370 | 9,399.99 |
| 2004-07-09 | 2,620,000 | 2,740,000 | 2,590,000 | 2,720,000 | 232 | 9,066.66 |
| 2004-07-08 | 2,740,000 | 2,750,000 | 2,570,000 | 2,590,000 | 190 | 8,633.32 |
| 2004-07-07 | 2,520,000 | 2,700,000 | 2,520,000 | 2,660,000 | 305 | 8,866.66 |
| 2004-07-06 | 2,710,000 | 2,760,000 | 2,560,000 | 2,630,000 | 348 | 8,766.66 |
| 2004-07-05 | 2,790,000 | 2,790,000 | 2,720,000 | 2,730,000 | 198 | 9,099.99 |
| 2004-07-02 | 2,850,000 | 2,860,000 | 2,790,000 | 2,820,000 | 217 | 9,399.99 |
| 2004-07-01 | 2,870,000 | 2,950,000 | 2,860,000 | 2,890,000 | 291 | 9,633.32 |
| 2004-06-30 | 2,890,000 | 2,890,000 | 2,820,000 | 2,860,000 | 226 | 9,533.32 |
| 2004-06-29 | 2,950,000 | 2,960,000 | 2,840,000 | 2,850,000 | 320 | 9,499.99 |
| 2004-06-28 | 2,730,000 | 2,950,000 | 2,720,000 | 2,950,000 | 569 | 9,833.32 |
| 2004-06-25 | 2,710,000 | 2,730,000 | 2,650,000 | 2,730,000 | 238 | 9,099.99 |
| 2004-06-24 | 2,820,000 | 2,840,000 | 2,710,000 | 2,750,000 | 295 | 9,166.66 |
| 2004-06-23 | 2,930,000 | 2,930,000 | 2,760,000 | 2,790,000 | 367 | 9,299.99 |
| 2004-06-22 | 2,890,000 | 2,900,000 | 2,800,000 | 2,820,000 | 372 | 9,399.99 |
| 2004-06-21 | 2,990,000 | 2,990,000 | 2,900,000 | 2,910,000 | 250 | 9,699.99 |
| 2004-06-18 | 2,970,000 | 3,030,000 | 2,930,000 | 2,960,000 | 272 | 9,866.66 |
| 2004-06-17 | 2,960,000 | 2,980,000 | 2,880,000 | 2,980,000 | 496 | 9,933.32 |
| 2004-06-16 | 3,010,000 | 3,040,000 | 2,930,000 | 2,960,000 | 416 | 9,866.66 |
| 2004-06-15 | 3,020,000 | 3,060,000 | 2,970,000 | 2,990,000 | 730 | 9,966.66 |
| 2004-06-14 | 3,200,000 | 3,240,000 | 3,050,000 | 3,060,000 | 585 | 10,200 |
| 2004-06-11 | 3,180,000 | 3,260,000 | 3,140,000 | 3,200,000 | 665 | 10,666.70 |
| 2004-06-10 | 3,040,000 | 3,230,000 | 3,030,000 | 3,150,000 | 579 | 10,500 |
| 2004-06-09 | 3,160,000 | 3,170,000 | 2,980,000 | 3,100,000 | 449 | 10,333.30 |
| 2004-06-08 | 3,330,000 | 3,330,000 | 3,070,000 | 3,120,000 | 767 | 10,400 |
| 2004-06-07 | 3,260,000 | 3,300,000 | 3,230,000 | 3,250,000 | 627 | 10,833.30 |
| 2004-06-04 | 3,160,000 | 3,270,000 | 3,120,000 | 3,230,000 | 742 | 10,766.70 |
| 2004-06-03 | 3,220,000 | 3,340,000 | 3,070,000 | 3,180,000 | 1,804 | 10,600 |
| 2004-06-02 | 2,890,000 | 3,200,000 | 2,870,000 | 3,070,000 | 3,282 | 10,233.30 |
| 2004-06-01 | 2,730,000 | 2,860,000 | 2,730,000 | 2,800,000 | 993 | 9,333.32 |
| 2004-05-31 | 2,950,000 | 2,950,000 | 2,790,000 | 2,790,000 | 771 | 9,299.99 |
| 2004-05-28 | 3,010,000 | 3,120,000 | 2,800,000 | 2,990,000 | 1,429 | 9,966.66 |
| 2004-05-27 | 3,280,000 | 3,280,000 | 3,020,000 | 3,100,000 | 5,017 | 10,333.30 |
| 2004-05-26 | 2,880,000 | 2,880,000 | 2,880,000 | 2,880,000 | 365 | 9,599.99 |
| 2004-05-25 | 12,390,000 | 12,620,000 | 11,920,000 | 12,400,000 | 868 | 8,266.66 |
| 2004-05-24 | 11,450,000 | 12,250,000 | 11,450,000 | 12,190,000 | 681 | 8,126.66 |
| 2004-05-21 | 10,350,000 | 11,070,000 | 10,350,000 | 10,980,000 | 307 | 7,319.99 |
| 2004-05-20 | 10,620,000 | 10,880,000 | 10,150,000 | 10,420,000 | 317 | 6,946.66 |
| 2004-05-19 | 10,500,000 | 10,710,000 | 10,260,000 | 10,610,000 | 240 | 7,073.33 |
| 2004-05-18 | 8,619,990 | 9,719,980 | 8,499,990 | 9,719,980 | 303 | 6,479.99 |
| 2004-05-17 | 9,549,990 | 9,749,980 | 8,349,990 | 8,720,000 | 473 | 5,813.33 |
| 2004-05-14 | 10,200,000 | 10,420,000 | 10,110,000 | 10,350,000 | 241 | 6,899.99 |
| 2004-05-13 | 10,500,000 | 10,700,000 | 10,180,000 | 10,300,000 | 272 | 6,866.66 |
| 2004-05-12 | 10,420,000 | 10,980,000 | 10,420,000 | 10,800,000 | 372 | 7,199.99 |
| 2004-05-11 | 10,530,000 | 11,000,000 | 10,010,000 | 10,020,000 | 565 | 6,679.99 |
| 2004-05-10 | 11,900,000 | 12,160,000 | 10,840,000 | 11,110,000 | 253 | 7,406.66 |
| 2004-05-07 | 12,660,000 | 12,680,000 | 12,000,000 | 12,210,000 | 249 | 8,139.99 |
| 2004-05-06 | 11,500,000 | 12,500,000 | 11,450,000 | 12,490,000 | 339 | 8,326.66 |
| 2004-04-30 | 11,190,000 | 11,400,000 | 11,000,000 | 11,260,000 | 230 | 7,506.66 |
| 2004-04-28 | 11,000,000 | 11,530,000 | 10,810,000 | 11,490,000 | 202 | 7,659.99 |
| 2004-04-27 | 10,200,000 | 10,800,000 | 10,140,000 | 10,800,000 | 283 | 7,199.99 |
| 2004-04-26 | 11,300,000 | 11,300,000 | 10,510,000 | 10,600,000 | 210 | 7,066.66 |
| 2004-04-23 | 11,800,000 | 11,800,000 | 11,220,000 | 11,450,000 | 93 | 7,633.33 |
| 2004-04-22 | 11,660,000 | 11,870,000 | 11,480,000 | 11,700,000 | 194 | 7,799.99 |
| 2004-04-21 | 11,000,000 | 11,290,000 | 10,600,000 | 11,290,000 | 214 | 7,526.66 |
| 2004-04-20 | 10,750,000 | 11,300,000 | 10,730,000 | 10,870,000 | 235 | 7,246.66 |
| 2004-04-19 | 11,400,000 | 11,400,000 | 10,320,000 | 10,950,000 | 402 | 7,299.99 |
| 2004-04-16 | 12,080,000 | 12,130,000 | 11,520,000 | 11,600,000 | 140 | 7,733.33 |
| 2004-04-15 | 12,300,000 | 12,350,000 | 11,500,000 | 11,880,000 | 214 | 7,919.99 |
| 2004-04-14 | 12,130,000 | 12,450,000 | 12,000,000 | 12,250,000 | 174 | 8,166.66 |
| 2004-04-13 | 13,150,000 | 13,250,000 | 12,000,000 | 12,000,000 | 315 | 7,999.99 |
| 2004-04-12 | 12,180,000 | 12,700,000 | 12,100,000 | 12,470,000 | 319 | 8,313.33 |
| 2004-04-09 | 11,640,000 | 12,200,000 | 11,570,000 | 11,780,000 | 259 | 7,853.33 |
| 2004-04-08 | 11,900,000 | 12,240,000 | 11,750,000 | 12,240,000 | 361 | 8,159.99 |
| 2004-04-07 | 11,620,000 | 12,400,000 | 11,230,000 | 11,530,000 | 507 | 7,686.66 |
| 2004-04-06 | 13,750,000 | 14,080,000 | 11,820,000 | 11,820,000 | 756 | 7,879.99 |
| 2004-04-05 | 12,500,000 | 13,990,000 | 12,400,000 | 13,700,000 | 485 | 9,133.32 |
| 2004-04-02 | 11,400,000 | 12,000,000 | 10,830,000 | 11,990,000 | 363 | 7,993.33 |
| 2004-04-01 | 11,450,000 | 12,300,000 | 11,200,000 | 11,300,000 | 560 | 7,533.33 |
| 2004-03-31 | 10,420,000 | 10,710,000 | 10,010,000 | 10,450,000 | 384 | 6,966.66 |
| 2004-03-30 | 9,419,980 | 9,920,000 | 9,309,990 | 9,920,000 | 346 | 6,613.33 |
| 2004-03-29 | 8,600,000 | 8,999,980 | 8,600,000 | 8,919,990 | 148 | 5,946.66 |
| 2004-03-26 | 8,510,000 | 8,699,980 | 8,469,990 | 8,549,980 | 144 | 5,699.99 |
| 2004-03-25 | 8,859,990 | 8,879,980 | 8,429,980 | 8,429,980 | 162 | 5,619.99 |
| 2004-03-24 | 9,200,000 | 9,239,980 | 8,399,980 | 8,960,000 | 359 | 5,973.33 |
| 2004-03-23 | 8,669,980 | 9,189,990 | 8,649,990 | 9,099,990 | 443 | 6,066.66 |
| 2004-03-22 | 8,439,990 | 8,759,980 | 8,360,000 | 8,660,000 | 251 | 5,773.33 |
| 2004-03-19 | 7,910,000 | 8,409,990 | 7,910,000 | 8,300,000 | 91 | 5,533.33 |
| 2004-03-18 | 8,499,990 | 8,510,000 | 8,009,980 | 8,009,980 | 109 | 5,339.99 |
| 2004-03-17 | 7,919,980 | 8,319,990 | 7,899,990 | 8,300,000 | 109 | 5,533.33 |
| 2004-03-16 | 7,940,000 | 8,099,980 | 7,709,980 | 7,719,990 | 159 | 5,146.66 |
| 2004-03-15 | 8,600,000 | 8,600,000 | 8,099,980 | 8,139,990 | 153 | 5,426.66 |
| 2004-03-12 | 8,690,000 | 9,339,990 | 8,549,980 | 8,649,990 | 249 | 5,766.66 |
| 2004-03-11 | 8,499,990 | 8,840,000 | 8,360,000 | 8,840,000 | 93 | 5,893.33 |
| 2004-03-10 | 8,999,980 | 9,050,000 | 8,399,980 | 8,579,980 | 197 | 5,719.99 |
| 2004-03-09 | 7,929,990 | 8,930,000 | 7,859,980 | 8,900,000 | 324 | 5,933.33 |
| 2004-03-08 | 7,979,980 | 7,979,980 | 7,809,990 | 7,929,990 | 75 | 5,286.66 |
| 2004-03-05 | 7,790,000 | 7,929,990 | 7,790,000 | 7,880,000 | 55 | 5,253.33 |
| 2004-03-04 | 7,850,000 | 7,850,000 | 7,619,980 | 7,749,990 | 59 | 5,166.66 |
| 2004-03-03 | 7,700,000 | 7,799,980 | 7,550,000 | 7,799,980 | 60 | 5,199.99 |
| 2004-03-02 | 7,859,980 | 7,949,980 | 7,490,000 | 7,599,990 | 93 | 5,066.66 |
| 2004-03-01 | 7,790,000 | 8,150,000 | 7,749,990 | 7,859,980 | 164 | 5,239.99 |
| 2004-02-27 | 7,550,000 | 7,899,990 | 7,419,990 | 7,889,980 | 154 | 5,259.99 |
| 2004-02-26 | 7,400,000 | 7,769,980 | 7,209,990 | 7,730,000 | 335 | 5,153.33 |
| 2004-02-25 | 6,699,990 | 7,250,000 | 6,699,990 | 7,200,000 | 181 | 4,800 |
| 2004-02-24 | 6,900,000 | 6,900,000 | 6,710,000 | 6,800,000 | 43 | 4,533.33 |
| 2004-02-23 | 6,600,000 | 6,879,990 | 6,530,000 | 6,879,990 | 74 | 4,586.66 |
| 2004-02-20 | 6,489,990 | 6,570,000 | 6,420,000 | 6,530,000 | 27 | 4,353.33 |
| 2004-02-19 | 6,530,000 | 6,630,000 | 6,480,000 | 6,540,000 | 99 | 4,360 |
| 2004-02-18 | 6,549,990 | 6,600,000 | 6,420,000 | 6,530,000 | 88 | 4,353.33 |
| 2004-02-17 | 6,750,000 | 6,750,000 | 6,600,000 | 6,650,000 | 20 | 4,433.33 |
| 2004-02-16 | 6,770,000 | 6,770,000 | 6,570,000 | 6,740,000 | 49 | 4,493.33 |
| 2004-02-13 | 6,540,000 | 6,669,990 | 6,399,990 | 6,669,990 | 60 | 4,446.66 |
| 2004-02-12 | 6,360,000 | 6,459,990 | 6,330,000 | 6,440,000 | 35 | 4,293.33 |
| 2004-02-10 | 6,369,990 | 6,369,990 | 6,249,990 | 6,270,000 | 30 | 4,180 |
| 2004-02-09 | 6,590,000 | 6,669,990 | 6,350,000 | 6,470,000 | 74 | 4,313.33 |
| 2004-02-06 | 6,390,000 | 6,500,000 | 6,320,000 | 6,390,000 | 54 | 4,260 |
| 2004-02-05 | 6,290,000 | 6,399,990 | 6,279,990 | 6,320,000 | 147 | 4,213.33 |
| 2004-02-04 | 6,710,000 | 6,800,000 | 6,519,990 | 6,530,000 | 62 | 4,353.33 |
| 2004-02-03 | 6,920,000 | 6,980,000 | 6,650,000 | 6,680,000 | 86 | 4,453.33 |
| 2004-02-02 | 6,480,000 | 6,990,000 | 6,480,000 | 6,860,000 | 267 | 4,573.33 |
| 2004-01-30 | 6,620,000 | 6,699,990 | 6,399,990 | 6,399,990 | 119 | 4,266.66 |
| 2004-01-29 | 6,650,000 | 6,789,990 | 6,630,000 | 6,720,000 | 73 | 4,480 |
| 2004-01-28 | 6,879,990 | 6,890,000 | 6,699,990 | 6,849,990 | 65 | 4,566.66 |
| 2004-01-27 | 6,969,990 | 6,999,990 | 6,770,000 | 6,950,000 | 92 | 4,633.33 |
| 2004-01-26 | 7,239,990 | 7,239,990 | 6,999,990 | 7,029,990 | 67 | 4,686.66 |
| 2004-01-23 | 7,190,000 | 7,250,000 | 7,100,000 | 7,250,000 | 47 | 4,833.33 |
| 2004-01-22 | 7,320,000 | 7,350,000 | 7,170,000 | 7,299,990 | 50 | 4,866.66 |
| 2004-01-21 | 7,119,990 | 7,400,000 | 7,080,000 | 7,389,990 | 234 | 4,926.66 |
| 2004-01-20 | 7,200,000 | 7,230,000 | 6,990,000 | 7,119,990 | 87 | 4,746.66 |
| 2004-01-19 | 7,190,000 | 7,380,000 | 7,020,000 | 7,119,990 | 80 | 4,746.66 |
| 2004-01-16 | 7,179,990 | 7,239,990 | 6,950,000 | 7,170,000 | 146 | 4,780 |
| 2004-01-15 | 7,089,990 | 7,550,000 | 6,999,990 | 7,280,000 | 428 | 4,853.33 |
| 2004-01-14 | 6,600,000 | 7,170,000 | 6,540,000 | 7,089,990 | 337 | 4,726.66 |
| 2004-01-13 | 6,579,990 | 6,579,990 | 6,480,000 | 6,549,990 | 72 | 4,366.66 |
| 2004-01-09 | 6,639,990 | 6,690,000 | 6,450,000 | 6,579,990 | 133 | 4,386.66 |
| 2004-01-08 | 6,540,000 | 6,600,000 | 6,459,990 | 6,540,000 | 126 | 4,360 |
| 2004-01-07 | 6,260,000 | 6,440,000 | 6,200,000 | 6,440,000 | 114 | 4,293.33 |
| 2004-01-06 | 6,470,000 | 6,570,000 | 6,050,000 | 6,180,000 | 159 | 4,120 |
| 2004-01-05 | 6,680,000 | 6,830,000 | 6,510,000 | 6,530,000 | 113 | 4,353.33 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
