4814 ネクストウェア(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 | 169,000 | 172,000 | 168,000 | 172,000 | 12 | 430 |
| 2004-12-29 | 163,000 | 174,000 | 163,000 | 170,000 | 62 | 425 |
| 2004-12-28 | 157,000 | 161,000 | 157,000 | 161,000 | 43 | 402.50 |
| 2004-12-27 | 159,000 | 159,000 | 152,000 | 159,000 | 71 | 397.50 |
| 2004-12-24 | 157,000 | 158,000 | 156,000 | 157,000 | 85 | 392.50 |
| 2004-12-22 | 153,000 | 159,000 | 146,000 | 157,000 | 55 | 392.50 |
| 2004-12-21 | 156,000 | 156,000 | 140,000 | 142,000 | 57 | 355 |
| 2004-12-20 | 159,000 | 159,000 | 156,000 | 156,000 | 31 | 390 |
| 2004-12-17 | 160,000 | 160,000 | 155,000 | 159,000 | 26 | 397.50 |
| 2004-12-16 | 162,000 | 162,000 | 159,000 | 159,000 | 11 | 397.50 |
| 2004-12-15 | 170,000 | 170,000 | 158,000 | 162,000 | 25 | 405 |
| 2004-12-14 | 162,000 | 162,000 | 160,000 | 162,000 | 24 | 405 |
| 2004-12-13 | 169,000 | 169,000 | 160,000 | 169,000 | 28 | 422.50 |
| 2004-12-10 | 163,000 | 164,000 | 162,000 | 162,000 | 14 | 405 |
| 2004-12-09 | 165,000 | 165,000 | 164,000 | 164,000 | 26 | 410 |
| 2004-12-08 | 162,000 | 163,000 | 162,000 | 163,000 | 7 | 407.50 |
| 2004-12-07 | 162,000 | 162,000 | 162,000 | 162,000 | 6 | 405 |
| 2004-12-06 | 164,000 | 164,000 | 162,000 | 162,000 | 17 | 405 |
| 2004-12-03 | 165,000 | 165,000 | 164,000 | 164,000 | 7 | 410 |
| 2004-12-02 | 174,000 | 174,000 | 168,000 | 168,000 | 15 | 420 |
| 2004-12-01 | 168,000 | 169,000 | 167,000 | 169,000 | 9 | 422.50 |
| 2004-11-29 | 174,000 | 174,000 | 169,000 | 169,000 | 6 | 422.50 |
| 2004-11-26 | 179,000 | 179,000 | 174,000 | 175,000 | 12 | 437.50 |
| 2004-11-25 | 185,000 | 185,000 | 180,000 | 180,000 | 11 | 450 |
| 2004-11-24 | 179,000 | 180,000 | 174,000 | 180,000 | 27 | 450 |
| 2004-11-22 | 170,000 | 180,000 | 169,000 | 179,000 | 73 | 447.50 |
| 2004-11-19 | 177,000 | 177,000 | 168,000 | 175,000 | 29 | 437.50 |
| 2004-11-18 | 175,000 | 177,000 | 162,000 | 177,000 | 28 | 442.50 |
| 2004-11-17 | 174,000 | 178,000 | 169,000 | 177,000 | 19 | 442.50 |
| 2004-11-16 | 172,000 | 177,000 | 165,000 | 177,000 | 22 | 442.50 |
| 2004-11-15 | 165,000 | 175,000 | 165,000 | 173,000 | 39 | 432.50 |
| 2004-11-12 | 157,000 | 162,000 | 157,000 | 162,000 | 20 | 405 |
| 2004-11-11 | 151,000 | 158,000 | 147,000 | 157,000 | 30 | 392.50 |
| 2004-11-10 | 150,000 | 155,000 | 149,000 | 154,000 | 14 | 385 |
| 2004-11-09 | 147,000 | 154,000 | 146,000 | 146,000 | 14 | 365 |
| 2004-11-08 | 150,000 | 155,000 | 147,000 | 155,000 | 23 | 387.50 |
| 2004-11-05 | 144,000 | 150,000 | 144,000 | 150,000 | 26 | 375 |
| 2004-11-04 | 140,000 | 143,000 | 140,000 | 143,000 | 23 | 357.50 |
| 2004-11-02 | 148,000 | 148,000 | 140,000 | 140,000 | 22 | 350 |
| 2004-11-01 | 141,000 | 144,000 | 138,000 | 144,000 | 27 | 360 |
| 2004-10-29 | 140,000 | 145,000 | 139,000 | 145,000 | 21 | 362.50 |
| 2004-10-28 | 140,000 | 144,000 | 140,000 | 144,000 | 4 | 360 |
| 2004-10-27 | 141,000 | 143,000 | 136,000 | 143,000 | 27 | 357.50 |
| 2004-10-26 | 145,000 | 145,000 | 139,000 | 141,000 | 16 | 352.50 |
| 2004-10-25 | 148,000 | 148,000 | 143,000 | 145,000 | 18 | 362.50 |
| 2004-10-22 | 146,000 | 150,000 | 141,000 | 150,000 | 31 | 375 |
| 2004-10-21 | 145,000 | 146,000 | 142,000 | 146,000 | 52 | 365 |
| 2004-10-20 | 154,000 | 155,000 | 152,000 | 152,000 | 26 | 380 |
| 2004-10-19 | 163,000 | 163,000 | 155,000 | 156,000 | 11 | 390 |
| 2004-10-18 | 163,000 | 165,000 | 156,000 | 157,000 | 23 | 392.50 |
| 2004-10-15 | 163,000 | 163,000 | 160,000 | 162,000 | 17 | 405 |
| 2004-10-14 | 162,000 | 163,000 | 160,000 | 163,000 | 11 | 407.50 |
| 2004-10-13 | 163,000 | 164,000 | 162,000 | 164,000 | 83 | 410 |
| 2004-10-12 | 163,000 | 165,000 | 163,000 | 163,000 | 16 | 407.50 |
| 2004-10-08 | 161,000 | 164,000 | 161,000 | 163,000 | 15 | 407.50 |
| 2004-10-07 | 166,000 | 168,000 | 165,000 | 167,000 | 26 | 417.50 |
| 2004-10-06 | 167,000 | 168,000 | 167,000 | 167,000 | 10 | 417.50 |
| 2004-10-05 | 176,000 | 176,000 | 166,000 | 168,000 | 20 | 420 |
| 2004-10-04 | 180,000 | 180,000 | 170,000 | 177,000 | 21 | 442.50 |
| 2004-10-01 | 166,000 | 168,000 | 163,000 | 168,000 | 18 | 420 |
| 2004-09-30 | 155,000 | 167,000 | 155,000 | 166,000 | 23 | 415 |
| 2004-09-29 | 163,000 | 163,000 | 159,000 | 159,000 | 33 | 397.50 |
| 2004-09-28 | 168,000 | 170,000 | 165,000 | 165,000 | 21 | 412.50 |
| 2004-09-27 | 181,000 | 181,000 | 170,000 | 173,000 | 19 | 432.50 |
| 2004-09-24 | 173,000 | 174,000 | 171,000 | 172,000 | 31 | 430 |
| 2004-09-22 | 176,000 | 176,000 | 174,000 | 175,000 | 32 | 437.50 |
| 2004-09-21 | 185,000 | 185,000 | 175,000 | 176,000 | 43 | 440 |
| 2004-09-17 | 186,000 | 190,000 | 185,000 | 190,000 | 15 | 475 |
| 2004-09-16 | 189,000 | 189,000 | 185,000 | 188,000 | 21 | 470 |
| 2004-09-15 | 190,000 | 206,000 | 188,000 | 193,000 | 244 | 482.50 |
| 2004-09-14 | 190,000 | 190,000 | 187,000 | 187,000 | 22 | 467.50 |
| 2004-09-13 | 194,000 | 194,000 | 191,000 | 194,000 | 7 | 485 |
| 2004-09-10 | 198,000 | 198,000 | 193,000 | 197,000 | 16 | 492.50 |
| 2004-09-09 | 190,000 | 198,000 | 190,000 | 198,000 | 28 | 495 |
| 2004-09-08 | 194,000 | 194,000 | 188,000 | 194,000 | 14 | 485 |
| 2004-09-07 | 187,000 | 189,000 | 186,000 | 189,000 | 15 | 472.50 |
| 2004-09-06 | 193,000 | 193,000 | 185,000 | 189,000 | 20 | 472.50 |
| 2004-09-03 | 196,000 | 199,000 | 193,000 | 193,000 | 17 | 482.50 |
| 2004-09-02 | 205,000 | 208,000 | 197,000 | 200,000 | 29 | 500 |
| 2004-09-01 | 188,000 | 195,000 | 188,000 | 195,000 | 18 | 487.50 |
| 2004-08-31 | 188,000 | 188,000 | 186,000 | 188,000 | 14 | 470 |
| 2004-08-30 | 188,000 | 190,000 | 188,000 | 190,000 | 9 | 475 |
| 2004-08-27 | 185,000 | 186,000 | 184,000 | 185,000 | 12 | 462.50 |
| 2004-08-26 | 187,000 | 187,000 | 186,000 | 186,000 | 9 | 465 |
| 2004-08-25 | 188,000 | 188,000 | 182,000 | 185,000 | 12 | 462.50 |
| 2004-08-24 | 185,000 | 187,000 | 181,000 | 183,000 | 21 | 457.50 |
| 2004-08-23 | 188,000 | 188,000 | 184,000 | 185,000 | 22 | 462.50 |
| 2004-08-20 | 183,000 | 183,000 | 177,000 | 182,000 | 30 | 455 |
| 2004-08-19 | 190,000 | 190,000 | 185,000 | 186,000 | 15 | 465 |
| 2004-08-18 | 192,000 | 192,000 | 179,000 | 190,000 | 28 | 475 |
| 2004-08-17 | 192,000 | 192,000 | 181,000 | 192,000 | 17 | 480 |
| 2004-08-16 | 192,000 | 193,000 | 187,000 | 192,000 | 21 | 480 |
| 2004-08-13 | 188,000 | 190,000 | 188,000 | 190,000 | 5 | 475 |
| 2004-08-12 | 185,000 | 190,000 | 185,000 | 188,000 | 7 | 470 |
| 2004-08-11 | 196,000 | 203,000 | 187,000 | 196,000 | 37 | 490 |
| 2004-08-10 | 181,000 | 186,000 | 181,000 | 186,000 | 30 | 465 |
| 2004-08-09 | 181,000 | 181,000 | 175,000 | 180,000 | 23 | 450 |
| 2004-08-06 | 183,000 | 183,000 | 177,000 | 177,000 | 38 | 442.50 |
| 2004-08-05 | 181,000 | 189,000 | 181,000 | 184,000 | 19 | 460 |
| 2004-08-04 | 177,000 | 178,000 | 164,000 | 177,000 | 37 | 442.50 |
| 2004-08-03 | 184,000 | 184,000 | 172,000 | 183,000 | 52 | 457.50 |
| 2004-08-02 | 183,000 | 184,000 | 176,000 | 178,000 | 28 | 445 |
| 2004-07-30 | 182,000 | 189,000 | 182,000 | 189,000 | 41 | 472.50 |
| 2004-07-29 | 201,000 | 201,000 | 185,000 | 194,000 | 36 | 485 |
| 2004-07-28 | 198,000 | 199,000 | 195,000 | 199,000 | 32 | 497.50 |
| 2004-07-27 | 203,000 | 204,000 | 195,000 | 195,000 | 61 | 487.50 |
| 2004-07-26 | 201,000 | 205,000 | 199,000 | 203,000 | 44 | 507.50 |
| 2004-07-23 | 211,000 | 211,000 | 206,000 | 206,000 | 20 | 515 |
| 2004-07-22 | 215,000 | 215,000 | 213,000 | 213,000 | 12 | 532.50 |
| 2004-07-21 | 228,000 | 228,000 | 220,000 | 221,000 | 54 | 552.50 |
| 2004-07-20 | 215,000 | 220,000 | 206,000 | 220,000 | 103 | 550 |
| 2004-07-16 | 213,000 | 220,000 | 203,000 | 218,000 | 43 | 545 |
| 2004-07-15 | 225,000 | 225,000 | 213,000 | 213,000 | 48 | 532.50 |
| 2004-07-14 | 234,000 | 234,000 | 225,000 | 225,000 | 57 | 562.50 |
| 2004-07-13 | 234,000 | 234,000 | 227,000 | 233,000 | 70 | 582.50 |
| 2004-07-12 | 229,000 | 234,000 | 225,000 | 234,000 | 80 | 585 |
| 2004-07-09 | 226,000 | 231,000 | 220,000 | 226,000 | 122 | 565 |
| 2004-07-08 | 219,000 | 230,000 | 218,000 | 230,000 | 122 | 575 |
| 2004-07-07 | 207,000 | 215,000 | 205,000 | 215,000 | 50 | 537.50 |
| 2004-07-06 | 226,000 | 228,000 | 219,000 | 219,000 | 64 | 547.50 |
| 2004-07-05 | 235,000 | 235,000 | 223,000 | 224,000 | 74 | 560 |
| 2004-07-02 | 234,000 | 237,000 | 230,000 | 235,000 | 96 | 587.50 |
| 2004-07-01 | 247,000 | 247,000 | 234,000 | 240,000 | 137 | 600 |
| 2004-06-30 | 228,000 | 239,000 | 226,000 | 239,000 | 79 | 597.50 |
| 2004-06-29 | 231,000 | 231,000 | 225,000 | 225,000 | 75 | 562.50 |
| 2004-06-28 | 228,000 | 228,000 | 222,000 | 226,000 | 43 | 565 |
| 2004-06-25 | 220,000 | 221,000 | 210,000 | 221,000 | 158 | 552.50 |
| 2004-06-24 | 232,000 | 232,000 | 220,000 | 220,000 | 91 | 550 |
| 2004-06-23 | 246,000 | 246,000 | 232,000 | 232,000 | 102 | 580 |
| 2004-06-22 | 252,000 | 255,000 | 231,000 | 238,000 | 465 | 595 |
| 2004-06-21 | 235,000 | 248,000 | 228,000 | 248,000 | 592 | 620 |
| 2004-06-18 | 220,000 | 220,000 | 212,000 | 219,000 | 202 | 547.50 |
| 2004-06-17 | 215,000 | 218,000 | 208,000 | 213,000 | 50 | 532.50 |
| 2004-06-16 | 214,000 | 215,000 | 209,000 | 215,000 | 45 | 537.50 |
| 2004-06-15 | 219,000 | 226,000 | 208,000 | 213,000 | 102 | 532.50 |
| 2004-06-14 | 207,000 | 220,000 | 203,000 | 216,000 | 332 | 540 |
| 2004-06-11 | 196,000 | 200,000 | 195,000 | 200,000 | 28 | 500 |
| 2004-06-10 | 198,000 | 198,000 | 195,000 | 195,000 | 23 | 487.50 |
| 2004-06-09 | 202,000 | 202,000 | 198,000 | 198,000 | 20 | 495 |
| 2004-06-08 | 203,000 | 204,000 | 202,000 | 203,000 | 15 | 507.50 |
| 2004-06-07 | 195,000 | 200,000 | 194,000 | 200,000 | 26 | 500 |
| 2004-06-04 | 204,000 | 204,000 | 191,000 | 195,000 | 11 | 487.50 |
| 2004-06-03 | 195,000 | 197,000 | 195,000 | 195,000 | 22 | 487.50 |
| 2004-06-02 | 212,000 | 212,000 | 195,000 | 196,000 | 58 | 490 |
| 2004-06-01 | 191,000 | 201,000 | 190,000 | 195,000 | 32 | 487.50 |
| 2004-05-31 | 200,000 | 200,000 | 188,000 | 189,000 | 21 | 472.50 |
| 2004-05-28 | 203,000 | 204,000 | 200,000 | 200,000 | 13 | 500 |
| 2004-05-27 | 210,000 | 210,000 | 198,000 | 203,000 | 15 | 507.50 |
| 2004-05-26 | 210,000 | 215,000 | 209,000 | 209,000 | 36 | 522.50 |
| 2004-05-25 | 217,000 | 220,000 | 201,000 | 209,000 | 50 | 522.50 |
| 2004-05-24 | 204,000 | 213,000 | 201,000 | 213,000 | 67 | 532.50 |
| 2004-05-21 | 193,000 | 193,000 | 182,000 | 192,000 | 17 | 480 |
| 2004-05-20 | 187,000 | 202,000 | 175,000 | 178,000 | 102 | 445 |
| 2004-05-19 | 174,000 | 188,000 | 171,000 | 188,000 | 69 | 470 |
| 2004-05-18 | 165,000 | 180,000 | 163,000 | 170,000 | 100 | 425 |
| 2004-05-17 | 176,000 | 185,000 | 168,000 | 168,000 | 137 | 420 |
| 2004-05-14 | 201,000 | 201,000 | 186,000 | 198,000 | 71 | 495 |
| 2004-05-13 | 206,000 | 224,000 | 193,000 | 202,000 | 75 | 505 |
| 2004-05-12 | 204,000 | 211,000 | 204,000 | 211,000 | 29 | 527.50 |
| 2004-05-11 | 201,000 | 213,000 | 192,000 | 201,000 | 88 | 502.50 |
| 2004-05-10 | 234,000 | 234,000 | 210,000 | 213,000 | 145 | 532.50 |
| 2004-05-07 | 242,000 | 242,000 | 236,000 | 237,000 | 45 | 592.50 |
| 2004-05-06 | 250,000 | 250,000 | 236,000 | 236,000 | 78 | 590 |
| 2004-04-30 | 237,000 | 246,000 | 237,000 | 246,000 | 92 | 615 |
| 2004-04-28 | 245,000 | 246,000 | 238,000 | 246,000 | 71 | 615 |
| 2004-04-27 | 248,000 | 248,000 | 242,000 | 243,000 | 53 | 607.50 |
| 2004-04-26 | 247,000 | 249,000 | 244,000 | 247,000 | 92 | 617.50 |
| 2004-04-23 | 245,000 | 246,000 | 241,000 | 246,000 | 104 | 615 |
| 2004-04-22 | 253,000 | 253,000 | 249,000 | 252,000 | 82 | 630 |
| 2004-04-21 | 251,000 | 259,000 | 251,000 | 254,000 | 107 | 635 |
| 2004-04-20 | 267,000 | 270,000 | 262,000 | 267,000 | 81 | 667.50 |
| 2004-04-19 | 274,000 | 275,000 | 261,000 | 264,000 | 160 | 660 |
| 2004-04-16 | 261,000 | 264,000 | 256,000 | 262,000 | 94 | 655 |
| 2004-04-15 | 276,000 | 280,000 | 255,000 | 261,000 | 197 | 652.50 |
| 2004-04-14 | 288,000 | 289,000 | 275,000 | 276,000 | 422 | 690 |
| 2004-04-13 | 275,000 | 283,000 | 271,000 | 283,000 | 337 | 707.50 |
| 2004-04-12 | 264,000 | 270,000 | 260,000 | 270,000 | 179 | 675 |
| 2004-04-09 | 258,000 | 270,000 | 258,000 | 264,000 | 101 | 660 |
| 2004-04-08 | 262,000 | 275,000 | 260,000 | 275,000 | 162 | 687.50 |
| 2004-04-07 | 279,000 | 279,000 | 263,000 | 266,000 | 159 | 665 |
| 2004-04-06 | 300,000 | 303,000 | 272,000 | 283,000 | 462 | 707.50 |
| 2004-04-05 | 272,000 | 290,000 | 271,000 | 287,000 | 486 | 717.50 |
| 2004-04-02 | 268,000 | 269,000 | 259,000 | 267,000 | 199 | 667.50 |
| 2004-04-01 | 274,000 | 274,000 | 264,000 | 265,000 | 505 | 662.50 |
| 2004-03-31 | 239,000 | 272,000 | 235,000 | 269,000 | 668 | 672.50 |
| 2004-03-30 | 232,000 | 233,000 | 228,000 | 232,000 | 172 | 580 |
| 2004-03-29 | 234,000 | 235,000 | 225,000 | 228,000 | 202 | 570 |
| 2004-03-26 | 230,000 | 230,000 | 225,000 | 230,000 | 169 | 575 |
| 2004-03-25 | 226,000 | 227,000 | 220,000 | 226,000 | 208 | 565 |
| 2004-03-24 | 239,000 | 239,000 | 222,000 | 227,000 | 159 | 567.50 |
| 2004-03-23 | 221,000 | 240,000 | 216,000 | 235,000 | 234 | 587.50 |
| 2004-03-22 | 240,000 | 240,000 | 228,000 | 229,000 | 205 | 572.50 |
| 2004-03-19 | 240,000 | 245,000 | 235,000 | 240,000 | 92 | 600 |
| 2004-03-18 | 260,000 | 260,000 | 240,000 | 245,000 | 119 | 612.50 |
| 2004-03-17 | 284,000 | 284,000 | 262,000 | 271,000 | 102 | 677.50 |
| 2004-03-16 | 247,000 | 287,000 | 247,000 | 280,000 | 252 | 700 |
| 2004-03-15 | 223,000 | 247,000 | 221,000 | 247,000 | 365 | 617.50 |
| 2004-03-12 | 238,000 | 240,000 | 210,000 | 213,000 | 152 | 532.50 |
| 2004-03-11 | 240,000 | 250,000 | 238,000 | 241,000 | 57 | 602.50 |
| 2004-03-10 | 241,000 | 245,000 | 241,000 | 242,000 | 69 | 605 |
| 2004-03-09 | 246,000 | 247,000 | 242,000 | 244,000 | 37 | 610 |
| 2004-03-08 | 245,000 | 246,000 | 245,000 | 245,000 | 5 | 612.50 |
| 2004-03-05 | 240,000 | 250,000 | 240,000 | 245,000 | 20 | 612.50 |
| 2004-03-04 | 247,000 | 248,000 | 236,000 | 247,000 | 34 | 617.50 |
| 2004-03-03 | 240,000 | 250,000 | 239,000 | 250,000 | 31 | 625 |
| 2004-03-02 | 235,000 | 240,000 | 234,000 | 240,000 | 38 | 600 |
| 2004-03-01 | 237,000 | 237,000 | 226,000 | 235,000 | 27 | 587.50 |
| 2004-02-27 | 240,000 | 240,000 | 223,000 | 237,000 | 39 | 592.50 |
| 2004-02-26 | 253,000 | 253,000 | 240,000 | 244,000 | 27 | 610 |
| 2004-02-25 | 257,000 | 257,000 | 246,000 | 253,000 | 58 | 632.50 |
| 2004-02-24 | 250,000 | 259,000 | 245,000 | 254,000 | 80 | 635 |
| 2004-02-23 | 225,000 | 245,000 | 218,000 | 245,000 | 101 | 612.50 |
| 2004-02-20 | 213,000 | 218,000 | 210,000 | 218,000 | 47 | 545 |
| 2004-02-19 | 224,000 | 225,000 | 220,000 | 220,000 | 52 | 550 |
| 2004-02-18 | 239,000 | 239,000 | 230,000 | 231,000 | 64 | 577.50 |
| 2004-02-17 | 249,000 | 249,000 | 229,000 | 239,000 | 61 | 597.50 |
| 2004-02-16 | 268,000 | 268,000 | 241,000 | 250,000 | 38 | 625 |
| 2004-02-13 | 262,000 | 263,000 | 251,000 | 255,000 | 82 | 637.50 |
| 2004-02-12 | 280,000 | 280,000 | 272,000 | 273,000 | 54 | 682.50 |
| 2004-02-10 | 286,000 | 289,000 | 277,000 | 285,000 | 17 | 712.50 |
| 2004-02-09 | 311,000 | 311,000 | 283,000 | 300,000 | 21 | 750 |
| 2004-02-06 | 319,000 | 319,000 | 309,000 | 309,000 | 18 | 772.50 |
| 2004-02-05 | 340,000 | 351,000 | 315,000 | 320,000 | 98 | 800 |
| 2004-02-04 | 289,000 | 331,000 | 289,000 | 331,000 | 139 | 827.50 |
| 2004-02-03 | 284,000 | 291,000 | 273,000 | 291,000 | 65 | 727.50 |
| 2004-02-02 | 284,000 | 285,000 | 261,000 | 284,000 | 103 | 710 |
| 2004-01-30 | 311,000 | 316,000 | 288,000 | 288,000 | 93 | 720 |
| 2004-01-29 | 324,000 | 330,000 | 305,000 | 311,000 | 143 | 777.50 |
| 2004-01-27 | 396,000 | 396,000 | 305,000 | 324,000 | 1,109 | 810 |
| 2004-01-26 | 1,070,000 | 1,220,000 | 1,050,000 | 1,220,000 | 542 | 762.50 |
| 2004-01-23 | 1,120,000 | 1,140,000 | 979,008 | 1,060,000 | 220 | 662.50 |
| 2004-01-22 | 1,060,000 | 1,080,000 | 1,020,000 | 1,080,000 | 284 | 675 |
| 2004-01-21 | 887,008 | 980,000 | 887,008 | 980,000 | 173 | 612.50 |
| 2004-01-20 | 811,008 | 880,000 | 810,000 | 880,000 | 90 | 550 |
| 2004-01-19 | 819,008 | 819,008 | 799,008 | 810,000 | 103 | 506.25 |
| 2004-01-16 | 841,008 | 842,000 | 820,000 | 820,000 | 61 | 512.50 |
| 2004-01-15 | 860,000 | 865,008 | 840,000 | 841,008 | 54 | 525.63 |
| 2004-01-14 | 850,000 | 862,000 | 835,008 | 855,008 | 104 | 534.38 |
| 2004-01-13 | 870,000 | 870,000 | 800,000 | 835,008 | 287 | 521.88 |
| 2004-01-09 | 800,000 | 800,000 | 800,000 | 800,000 | 345 | 500 |
| 2004-01-07 | 510,000 | 600,000 | 510,000 | 600,000 | 32 | 375 |
| 2004-01-06 | 500,000 | 520,000 | 500,000 | 510,000 | 19 | 318.75 |
| 2004-01-05 | 470,000 | 500,000 | 470,000 | 485,008 | 14 | 303.13 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→4株 [2004-01-27]1株→4株
