4819 (株)デジタルガレージ 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 | 384,000 | 399,000 | 384,000 | 394,000 | 305 | 985 |
| 2004-12-29 | 380,000 | 391,000 | 379,000 | 389,000 | 433 | 972.50 |
| 2004-12-28 | 373,000 | 379,000 | 370,000 | 379,000 | 142 | 947.50 |
| 2004-12-27 | 374,000 | 379,000 | 360,000 | 379,000 | 324 | 947.50 |
| 2004-12-24 | 381,000 | 386,000 | 370,000 | 379,000 | 349 | 947.50 |
| 2004-12-22 | 392,000 | 396,000 | 384,000 | 388,000 | 273 | 970 |
| 2004-12-21 | 400,000 | 407,000 | 389,000 | 397,000 | 473 | 992.50 |
| 2004-12-20 | 390,000 | 406,000 | 388,000 | 398,000 | 904 | 995 |
| 2004-12-17 | 376,000 | 393,000 | 375,000 | 390,000 | 457 | 975 |
| 2004-12-16 | 374,000 | 385,000 | 374,000 | 379,000 | 341 | 947.50 |
| 2004-12-15 | 389,000 | 392,000 | 371,000 | 388,000 | 505 | 970 |
| 2004-12-14 | 386,000 | 399,000 | 384,000 | 393,000 | 585 | 982.50 |
| 2004-12-13 | 393,000 | 399,000 | 384,000 | 385,000 | 442 | 962.50 |
| 2004-12-10 | 384,000 | 404,000 | 381,000 | 393,000 | 788 | 982.50 |
| 2004-12-09 | 390,000 | 390,000 | 375,000 | 386,000 | 562 | 965 |
| 2004-12-08 | 360,000 | 395,000 | 357,000 | 395,000 | 1,533 | 987.50 |
| 2004-12-07 | 361,000 | 361,000 | 350,000 | 355,000 | 232 | 887.50 |
| 2004-12-06 | 363,000 | 363,000 | 351,000 | 352,000 | 118 | 880 |
| 2004-12-03 | 355,000 | 364,000 | 350,000 | 363,000 | 234 | 907.50 |
| 2004-12-02 | 343,000 | 353,000 | 340,000 | 353,000 | 192 | 882.50 |
| 2004-12-01 | 359,000 | 359,000 | 345,000 | 348,000 | 176 | 870 |
| 2004-11-30 | 352,000 | 360,000 | 348,000 | 360,000 | 160 | 900 |
| 2004-11-29 | 364,000 | 366,000 | 347,000 | 360,000 | 224 | 900 |
| 2004-11-26 | 344,000 | 368,000 | 337,000 | 368,000 | 329 | 920 |
| 2004-11-25 | 346,000 | 346,000 | 336,000 | 344,000 | 165 | 860 |
| 2004-11-24 | 353,000 | 353,000 | 333,000 | 349,000 | 284 | 872.50 |
| 2004-11-22 | 372,000 | 374,000 | 352,000 | 360,000 | 367 | 900 |
| 2004-11-19 | 380,000 | 385,000 | 376,000 | 380,000 | 439 | 950 |
| 2004-11-18 | 364,000 | 385,000 | 364,000 | 375,000 | 886 | 937.50 |
| 2004-11-17 | 336,000 | 363,000 | 335,000 | 362,000 | 587 | 905 |
| 2004-11-16 | 345,000 | 345,000 | 334,000 | 338,000 | 208 | 845 |
| 2004-11-15 | 346,000 | 350,000 | 337,000 | 347,000 | 482 | 867.50 |
| 2004-11-12 | 322,000 | 345,000 | 321,000 | 337,000 | 771 | 842.50 |
| 2004-11-11 | 322,000 | 331,000 | 314,000 | 320,000 | 212 | 800 |
| 2004-11-10 | 320,000 | 328,000 | 310,000 | 320,000 | 297 | 800 |
| 2004-11-09 | 290,000 | 323,000 | 290,000 | 320,000 | 401 | 800 |
| 2004-11-08 | 290,000 | 294,000 | 280,000 | 294,000 | 137 | 735 |
| 2004-11-05 | 298,000 | 299,000 | 290,000 | 294,000 | 103 | 735 |
| 2004-11-04 | 280,000 | 302,000 | 279,000 | 291,000 | 398 | 727.50 |
| 2004-11-02 | 256,000 | 289,000 | 251,000 | 269,000 | 157 | 672.50 |
| 2004-11-01 | 275,000 | 275,000 | 250,000 | 256,000 | 211 | 640 |
| 2004-10-29 | 285,000 | 285,000 | 277,000 | 277,000 | 117 | 692.50 |
| 2004-10-28 | 288,000 | 295,000 | 287,000 | 293,000 | 133 | 732.50 |
| 2004-10-27 | 288,000 | 293,000 | 280,000 | 283,000 | 101 | 707.50 |
| 2004-10-26 | 280,000 | 290,000 | 277,000 | 287,000 | 127 | 717.50 |
| 2004-10-25 | 285,000 | 288,000 | 276,000 | 284,000 | 103 | 710 |
| 2004-10-22 | 289,000 | 300,000 | 280,000 | 295,000 | 148 | 737.50 |
| 2004-10-21 | 299,000 | 300,000 | 290,000 | 293,000 | 86 | 732.50 |
| 2004-10-20 | 302,000 | 302,000 | 295,000 | 295,000 | 149 | 737.50 |
| 2004-10-19 | 303,000 | 310,000 | 302,000 | 304,000 | 122 | 760 |
| 2004-10-18 | 317,000 | 317,000 | 303,000 | 304,000 | 84 | 760 |
| 2004-10-15 | 305,000 | 317,000 | 301,000 | 317,000 | 78 | 792.50 |
| 2004-10-14 | 320,000 | 320,000 | 310,000 | 310,000 | 82 | 775 |
| 2004-10-13 | 319,000 | 328,000 | 319,000 | 326,000 | 77 | 815 |
| 2004-10-12 | 328,000 | 328,000 | 319,000 | 323,000 | 67 | 807.50 |
| 2004-10-08 | 319,000 | 323,000 | 313,000 | 323,000 | 114 | 807.50 |
| 2004-10-07 | 330,000 | 332,000 | 320,000 | 324,000 | 194 | 810 |
| 2004-10-06 | 331,000 | 338,000 | 320,000 | 332,000 | 102 | 830 |
| 2004-10-05 | 344,000 | 344,000 | 332,000 | 335,000 | 69 | 837.50 |
| 2004-10-04 | 349,000 | 357,000 | 340,000 | 347,000 | 232 | 867.50 |
| 2004-10-01 | 325,000 | 345,000 | 325,000 | 339,000 | 293 | 847.50 |
| 2004-09-30 | 305,000 | 328,000 | 301,000 | 324,000 | 152 | 810 |
| 2004-09-29 | 310,000 | 311,000 | 300,000 | 303,000 | 156 | 757.50 |
| 2004-09-28 | 311,000 | 318,000 | 307,000 | 309,000 | 84 | 772.50 |
| 2004-09-27 | 323,000 | 331,000 | 320,000 | 320,000 | 155 | 800 |
| 2004-09-24 | 310,000 | 349,000 | 309,000 | 338,000 | 223 | 845 |
| 2004-09-22 | 323,000 | 323,000 | 310,000 | 320,000 | 157 | 800 |
| 2004-09-21 | 325,000 | 328,000 | 323,000 | 326,000 | 168 | 815 |
| 2004-09-17 | 340,000 | 340,000 | 330,000 | 336,000 | 133 | 840 |
| 2004-09-16 | 340,000 | 341,000 | 330,000 | 339,000 | 206 | 847.50 |
| 2004-09-15 | 360,000 | 360,000 | 340,000 | 345,000 | 236 | 862.50 |
| 2004-09-14 | 371,000 | 371,000 | 361,000 | 365,000 | 102 | 912.50 |
| 2004-09-13 | 374,000 | 377,000 | 371,000 | 371,000 | 133 | 927.50 |
| 2004-09-10 | 379,000 | 379,000 | 371,000 | 379,000 | 140 | 947.50 |
| 2004-09-09 | 380,000 | 387,000 | 375,000 | 382,000 | 206 | 955 |
| 2004-09-08 | 384,000 | 386,000 | 378,000 | 385,000 | 244 | 962.50 |
| 2004-09-07 | 365,000 | 388,000 | 350,000 | 385,000 | 335 | 962.50 |
| 2004-09-06 | 373,000 | 374,000 | 365,000 | 367,000 | 171 | 917.50 |
| 2004-09-03 | 386,000 | 390,000 | 375,000 | 375,000 | 285 | 937.50 |
| 2004-09-02 | 394,000 | 394,000 | 384,000 | 385,000 | 179 | 962.50 |
| 2004-09-01 | 383,000 | 394,000 | 378,000 | 389,000 | 271 | 972.50 |
| 2004-08-31 | 395,000 | 396,000 | 377,000 | 388,000 | 271 | 970 |
| 2004-08-30 | 410,000 | 410,000 | 393,000 | 396,000 | 895 | 990 |
| 2004-08-27 | 385,000 | 430,000 | 385,000 | 430,000 | 1,316 | 1,075 |
| 2004-08-26 | 385,000 | 386,000 | 379,000 | 380,000 | 269 | 950 |
| 2004-08-25 | 368,000 | 383,000 | 368,000 | 377,000 | 170 | 942.50 |
| 2004-08-24 | 384,000 | 393,000 | 367,000 | 373,000 | 294 | 932.50 |
| 2004-08-23 | 350,000 | 380,000 | 350,000 | 379,000 | 345 | 947.50 |
| 2004-08-20 | 345,000 | 354,000 | 340,000 | 347,000 | 150 | 867.50 |
| 2004-08-19 | 342,000 | 346,000 | 334,000 | 343,000 | 121 | 857.50 |
| 2004-08-18 | 341,000 | 342,000 | 331,000 | 340,000 | 189 | 850 |
| 2004-08-17 | 376,000 | 380,000 | 345,000 | 347,000 | 220 | 867.50 |
| 2004-08-16 | 391,000 | 391,000 | 362,000 | 368,000 | 238 | 920 |
| 2004-08-13 | 390,000 | 400,000 | 382,000 | 386,000 | 167 | 965 |
| 2004-08-12 | 395,000 | 400,000 | 380,000 | 400,000 | 247 | 1,000 |
| 2004-08-11 | 395,000 | 410,000 | 381,000 | 400,000 | 564 | 1,000 |
| 2004-08-10 | 362,000 | 388,000 | 357,000 | 385,000 | 577 | 962.50 |
| 2004-08-09 | 325,000 | 354,000 | 325,000 | 352,000 | 217 | 880 |
| 2004-08-06 | 322,000 | 342,000 | 322,000 | 340,000 | 347 | 850 |
| 2004-08-05 | 350,000 | 365,000 | 331,000 | 342,000 | 601 | 855 |
| 2004-08-04 | 302,000 | 352,000 | 280,000 | 352,000 | 1,390 | 880 |
| 2004-08-03 | 373,000 | 374,000 | 322,000 | 327,000 | 679 | 817.50 |
| 2004-08-02 | 395,000 | 395,000 | 369,000 | 372,000 | 172 | 930 |
| 2004-07-30 | 381,000 | 395,000 | 381,000 | 390,000 | 194 | 975 |
| 2004-07-29 | 408,000 | 408,000 | 385,000 | 386,000 | 260 | 965 |
| 2004-07-28 | 400,000 | 418,000 | 396,000 | 405,000 | 431 | 1,012.50 |
| 2004-07-27 | 420,000 | 422,000 | 372,000 | 395,000 | 550 | 987.50 |
| 2004-07-26 | 406,000 | 425,000 | 401,000 | 422,000 | 403 | 1,055 |
| 2004-07-23 | 435,000 | 436,000 | 421,000 | 426,000 | 351 | 1,065 |
| 2004-07-22 | 449,000 | 449,000 | 437,000 | 440,000 | 340 | 1,100 |
| 2004-07-21 | 463,000 | 468,000 | 451,000 | 453,000 | 306 | 1,132.50 |
| 2004-07-20 | 454,000 | 460,000 | 445,000 | 458,000 | 241 | 1,145 |
| 2004-07-16 | 469,000 | 473,000 | 442,000 | 469,000 | 452 | 1,172.50 |
| 2004-07-15 | 492,000 | 495,000 | 448,000 | 471,000 | 697 | 1,177.50 |
| 2004-07-14 | 507,000 | 509,000 | 493,000 | 495,000 | 410 | 1,237.50 |
| 2004-07-13 | 515,000 | 519,000 | 500,000 | 507,000 | 580 | 1,267.50 |
| 2004-07-12 | 513,000 | 514,000 | 505,000 | 510,000 | 427 | 1,275 |
| 2004-07-09 | 495,000 | 505,000 | 490,000 | 498,000 | 462 | 1,245 |
| 2004-07-08 | 515,000 | 524,000 | 493,000 | 495,000 | 607 | 1,237.50 |
| 2004-07-07 | 490,000 | 523,000 | 485,000 | 513,000 | 818 | 1,282.50 |
| 2004-07-06 | 546,000 | 555,000 | 493,000 | 515,000 | 1,616 | 1,287.50 |
| 2004-07-05 | 536,000 | 555,000 | 533,000 | 544,000 | 1,791 | 1,360 |
| 2004-07-02 | 537,000 | 545,000 | 525,000 | 529,000 | 1,341 | 1,322.50 |
| 2004-07-01 | 545,000 | 574,000 | 541,000 | 547,000 | 6,729 | 1,367.50 |
| 2004-06-30 | 519,000 | 543,000 | 514,000 | 535,000 | 3,971 | 1,337.50 |
| 2004-06-29 | 520,000 | 520,000 | 500,000 | 509,000 | 964 | 1,272.50 |
| 2004-06-28 | 499,000 | 504,000 | 495,000 | 497,000 | 437 | 1,242.50 |
| 2004-06-25 | 498,000 | 509,000 | 496,000 | 500,000 | 245 | 1,250 |
| 2004-06-24 | 504,000 | 505,000 | 492,000 | 498,000 | 624 | 1,245 |
| 2004-06-23 | 518,000 | 520,000 | 501,000 | 504,000 | 589 | 1,260 |
| 2004-06-22 | 511,000 | 532,000 | 509,000 | 520,000 | 1,465 | 1,300 |
| 2004-06-21 | 506,000 | 524,000 | 503,000 | 516,000 | 723 | 1,290 |
| 2004-06-18 | 518,000 | 520,000 | 502,000 | 507,000 | 645 | 1,267.50 |
| 2004-06-17 | 521,000 | 524,000 | 512,000 | 524,000 | 743 | 1,310 |
| 2004-06-16 | 530,000 | 539,000 | 518,000 | 520,000 | 1,212 | 1,300 |
| 2004-06-15 | 500,000 | 528,000 | 492,000 | 521,000 | 1,017 | 1,302.50 |
| 2004-06-14 | 508,000 | 509,000 | 497,000 | 499,000 | 462 | 1,247.50 |
| 2004-06-11 | 510,000 | 515,000 | 495,000 | 509,000 | 527 | 1,272.50 |
| 2004-06-10 | 499,000 | 522,000 | 490,000 | 507,000 | 690 | 1,267.50 |
| 2004-06-09 | 510,000 | 513,000 | 500,000 | 501,000 | 630 | 1,252.50 |
| 2004-06-08 | 532,000 | 533,000 | 511,000 | 514,000 | 587 | 1,285 |
| 2004-06-07 | 525,000 | 539,000 | 518,000 | 522,000 | 986 | 1,305 |
| 2004-06-04 | 518,000 | 522,000 | 505,000 | 520,000 | 793 | 1,300 |
| 2004-06-03 | 536,000 | 543,000 | 508,000 | 522,000 | 2,041 | 1,305 |
| 2004-06-02 | 520,000 | 541,000 | 519,000 | 528,000 | 4,005 | 1,320 |
| 2004-06-01 | 489,000 | 525,000 | 484,000 | 511,000 | 3,221 | 1,277.50 |
| 2004-05-31 | 491,000 | 495,000 | 479,000 | 484,000 | 743 | 1,210 |
| 2004-05-28 | 485,000 | 504,000 | 475,000 | 489,000 | 945 | 1,222.50 |
| 2004-05-27 | 500,000 | 500,000 | 478,000 | 482,000 | 1,289 | 1,205 |
| 2004-05-26 | 521,000 | 533,000 | 484,000 | 500,000 | 3,176 | 1,250 |
| 2004-05-25 | 500,000 | 555,000 | 480,000 | 507,000 | 8,661 | 1,267.50 |
| 2004-05-24 | 481,000 | 511,000 | 470,000 | 511,000 | 6,430 | 1,277.50 |
| 2004-05-21 | 431,000 | 461,000 | 418,000 | 461,000 | 2,501 | 1,152.50 |
| 2004-05-20 | 430,000 | 439,000 | 398,000 | 411,000 | 1,176 | 1,027.50 |
| 2004-05-19 | 440,000 | 450,000 | 429,000 | 430,000 | 1,697 | 1,075 |
| 2004-05-18 | 380,000 | 432,000 | 365,000 | 426,000 | 1,475 | 1,065 |
| 2004-05-17 | 440,000 | 440,000 | 380,000 | 385,000 | 1,132 | 962.50 |
| 2004-05-14 | 450,000 | 468,000 | 420,000 | 430,000 | 733 | 1,075 |
| 2004-05-13 | 453,000 | 474,000 | 432,000 | 450,000 | 1,685 | 1,125 |
| 2004-05-12 | 406,000 | 446,000 | 406,000 | 446,000 | 1,083 | 1,115 |
| 2004-05-11 | 399,000 | 440,000 | 389,000 | 396,000 | 1,091 | 990 |
| 2004-05-10 | 489,000 | 489,000 | 439,000 | 439,000 | 688 | 1,097.50 |
| 2004-05-07 | 461,000 | 492,000 | 461,000 | 489,000 | 2,453 | 1,222.50 |
| 2004-05-06 | 440,000 | 460,000 | 430,000 | 456,000 | 689 | 1,140 |
| 2004-04-30 | 430,000 | 439,000 | 425,000 | 439,000 | 387 | 1,097.50 |
| 2004-04-28 | 426,000 | 439,000 | 423,000 | 439,000 | 387 | 1,097.50 |
| 2004-04-27 | 435,000 | 435,000 | 421,000 | 431,000 | 397 | 1,077.50 |
| 2004-04-26 | 451,000 | 454,000 | 435,000 | 436,000 | 384 | 1,090 |
| 2004-04-23 | 431,000 | 455,000 | 431,000 | 449,000 | 892 | 1,122.50 |
| 2004-04-22 | 430,000 | 435,000 | 420,000 | 430,000 | 513 | 1,075 |
| 2004-04-21 | 434,000 | 440,000 | 410,000 | 431,000 | 1,028 | 1,077.50 |
| 2004-04-20 | 460,000 | 460,000 | 434,000 | 449,000 | 950 | 1,122.50 |
| 2004-04-19 | 495,000 | 495,000 | 453,000 | 480,000 | 1,703 | 1,200 |
| 2004-04-16 | 455,000 | 490,000 | 445,000 | 490,000 | 2,036 | 1,225 |
| 2004-04-15 | 480,000 | 491,000 | 416,000 | 440,000 | 2,315 | 1,100 |
| 2004-04-14 | 440,000 | 460,000 | 420,000 | 460,000 | 1,814 | 1,150 |
| 2004-04-13 | 423,000 | 453,000 | 421,000 | 444,000 | 3,584 | 1,110 |
| 2004-04-12 | 380,000 | 410,000 | 380,000 | 408,000 | 1,448 | 1,020 |
| 2004-04-09 | 382,000 | 384,000 | 370,000 | 371,000 | 585 | 927.50 |
| 2004-04-08 | 383,000 | 387,000 | 372,000 | 386,000 | 525 | 965 |
| 2004-04-07 | 365,000 | 385,000 | 358,000 | 373,000 | 723 | 932.50 |
| 2004-04-06 | 395,000 | 406,000 | 370,000 | 370,000 | 837 | 925 |
| 2004-04-05 | 393,000 | 399,000 | 385,000 | 390,000 | 897 | 975 |
| 2004-04-02 | 400,000 | 415,000 | 380,000 | 387,000 | 2,097 | 967.50 |
| 2004-04-01 | 375,000 | 413,000 | 373,000 | 399,000 | 3,894 | 997.50 |
| 2004-03-31 | 345,000 | 380,000 | 345,000 | 368,000 | 3,026 | 920 |
| 2004-03-30 | 320,000 | 340,000 | 305,000 | 340,000 | 1,954 | 850 |
| 2004-03-29 | 290,000 | 301,000 | 290,000 | 301,000 | 274 | 752.50 |
| 2004-03-26 | 280,000 | 282,000 | 277,000 | 281,000 | 171 | 702.50 |
| 2004-03-25 | 282,000 | 285,000 | 275,000 | 279,000 | 484 | 697.50 |
| 2004-03-24 | 282,000 | 292,000 | 280,000 | 280,000 | 449 | 700 |
| 2004-03-23 | 285,000 | 285,000 | 277,000 | 281,000 | 274 | 702.50 |
| 2004-03-22 | 288,000 | 289,000 | 282,000 | 286,000 | 209 | 715 |
| 2004-03-19 | 289,000 | 291,000 | 284,000 | 290,000 | 176 | 725 |
| 2004-03-18 | 291,000 | 295,000 | 288,000 | 291,000 | 351 | 727.50 |
| 2004-03-17 | 300,000 | 300,000 | 288,000 | 290,000 | 427 | 725 |
| 2004-03-16 | 295,000 | 302,000 | 290,000 | 300,000 | 365 | 750 |
| 2004-03-15 | 319,000 | 319,000 | 300,000 | 302,000 | 487 | 755 |
| 2004-03-12 | 326,000 | 329,000 | 300,000 | 309,000 | 1,217 | 772.50 |
| 2004-03-11 | 305,000 | 316,000 | 305,000 | 316,000 | 1,077 | 790 |
| 2004-03-10 | 280,000 | 296,000 | 280,000 | 296,000 | 955 | 740 |
| 2004-03-09 | 268,000 | 278,000 | 263,000 | 276,000 | 333 | 690 |
| 2004-03-08 | 260,000 | 272,000 | 260,000 | 268,000 | 262 | 670 |
| 2004-03-05 | 264,000 | 264,000 | 256,000 | 259,000 | 242 | 647.50 |
| 2004-03-04 | 271,000 | 272,000 | 264,000 | 264,000 | 231 | 660 |
| 2004-03-03 | 271,000 | 273,000 | 268,000 | 271,000 | 232 | 677.50 |
| 2004-03-02 | 268,000 | 270,000 | 266,000 | 270,000 | 198 | 675 |
| 2004-03-01 | 268,000 | 271,000 | 264,000 | 265,000 | 342 | 662.50 |
| 2004-02-27 | 254,000 | 268,000 | 253,000 | 264,000 | 460 | 660 |
| 2004-02-26 | 261,000 | 265,000 | 251,000 | 254,000 | 269 | 635 |
| 2004-02-25 | 250,000 | 263,000 | 240,000 | 260,000 | 423 | 650 |
| 2004-02-24 | 270,000 | 272,000 | 257,000 | 257,000 | 304 | 642.50 |
| 2004-02-23 | 268,000 | 280,000 | 266,000 | 269,000 | 376 | 672.50 |
| 2004-02-20 | 258,000 | 266,000 | 247,000 | 266,000 | 529 | 665 |
| 2004-02-19 | 275,000 | 275,000 | 265,000 | 266,000 | 172 | 665 |
| 2004-02-18 | 282,000 | 282,000 | 275,000 | 275,000 | 107 | 687.50 |
| 2004-02-17 | 280,000 | 284,000 | 280,000 | 282,000 | 68 | 705 |
| 2004-02-16 | 294,000 | 294,000 | 281,000 | 290,000 | 57 | 725 |
| 2004-02-13 | 295,000 | 295,000 | 286,000 | 295,000 | 52 | 737.50 |
| 2004-02-12 | 303,000 | 304,000 | 292,000 | 297,000 | 62 | 742.50 |
| 2004-02-10 | 322,000 | 323,000 | 291,000 | 299,000 | 206 | 747.50 |
| 2004-02-09 | 311,000 | 311,000 | 311,000 | 311,000 | 82 | 777.50 |
| 2004-02-06 | 271,000 | 291,000 | 271,000 | 291,000 | 102 | 727.50 |
| 2004-02-05 | 277,000 | 277,000 | 270,000 | 271,000 | 59 | 677.50 |
| 2004-02-04 | 293,000 | 293,000 | 271,000 | 278,000 | 136 | 695 |
| 2004-02-03 | 303,000 | 303,000 | 291,000 | 291,000 | 103 | 727.50 |
| 2004-02-02 | 306,000 | 306,000 | 299,000 | 300,000 | 99 | 750 |
| 2004-01-30 | 305,000 | 305,000 | 300,000 | 305,000 | 77 | 762.50 |
| 2004-01-29 | 310,000 | 315,000 | 302,000 | 307,000 | 105 | 767.50 |
| 2004-01-28 | 321,000 | 321,000 | 312,000 | 315,000 | 51 | 787.50 |
| 2004-01-27 | 310,000 | 322,000 | 305,000 | 322,000 | 75 | 805 |
| 2004-01-26 | 320,000 | 323,000 | 307,000 | 312,000 | 97 | 780 |
| 2004-01-23 | 325,000 | 325,000 | 310,000 | 318,000 | 75 | 795 |
| 2004-01-22 | 330,000 | 333,000 | 325,000 | 326,000 | 76 | 815 |
| 2004-01-21 | 340,000 | 340,000 | 325,000 | 325,000 | 148 | 812.50 |
| 2004-01-20 | 334,000 | 345,000 | 330,000 | 337,000 | 251 | 842.50 |
| 2004-01-19 | 332,000 | 335,000 | 319,000 | 334,000 | 158 | 835 |
| 2004-01-16 | 335,000 | 336,000 | 323,000 | 327,000 | 109 | 817.50 |
| 2004-01-15 | 341,000 | 341,000 | 326,000 | 328,000 | 123 | 820 |
| 2004-01-14 | 330,000 | 342,000 | 325,000 | 337,000 | 166 | 842.50 |
| 2004-01-13 | 346,000 | 346,000 | 330,000 | 330,000 | 214 | 825 |
| 2004-01-09 | 343,000 | 366,000 | 338,000 | 341,000 | 522 | 852.50 |
| 2004-01-08 | 326,000 | 366,000 | 326,000 | 333,000 | 1,934 | 832.50 |
| 2004-01-07 | 296,000 | 316,000 | 290,000 | 316,000 | 380 | 790 |
| 2004-01-06 | 310,000 | 310,000 | 287,000 | 296,000 | 229 | 740 |
| 2004-01-05 | 329,000 | 329,000 | 305,000 | 306,000 | 191 | 765 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株
