4824 (株)メディアシーク 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 | 235,000 | 241,000 | 234,000 | 236,000 | 517 | 2,360 |
| 2004-12-29 | 238,000 | 244,000 | 232,000 | 237,000 | 1,176 | 2,370 |
| 2004-12-28 | 224,000 | 235,000 | 224,000 | 234,000 | 774 | 2,340 |
| 2004-12-27 | 234,000 | 235,000 | 223,000 | 224,000 | 911 | 2,240 |
| 2004-12-24 | 240,000 | 240,000 | 232,000 | 234,000 | 935 | 2,340 |
| 2004-12-22 | 239,000 | 240,000 | 236,000 | 237,000 | 630 | 2,370 |
| 2004-12-21 | 240,000 | 241,000 | 231,000 | 235,000 | 1,187 | 2,350 |
| 2004-12-20 | 241,000 | 245,000 | 236,000 | 242,000 | 839 | 2,420 |
| 2004-12-17 | 228,000 | 243,000 | 227,000 | 238,000 | 933 | 2,380 |
| 2004-12-16 | 233,000 | 238,000 | 229,000 | 231,000 | 834 | 2,310 |
| 2004-12-15 | 255,000 | 256,000 | 235,000 | 237,000 | 1,103 | 2,370 |
| 2004-12-14 | 259,000 | 259,000 | 250,000 | 253,000 | 923 | 2,530 |
| 2004-12-13 | 252,000 | 261,000 | 247,000 | 251,000 | 1,678 | 2,510 |
| 2004-12-10 | 271,000 | 284,000 | 250,000 | 253,000 | 6,092 | 2,530 |
| 2004-12-09 | 225,000 | 266,000 | 218,000 | 266,000 | 886 | 2,660 |
| 2004-12-08 | 219,000 | 226,000 | 217,000 | 226,000 | 582 | 2,260 |
| 2004-12-07 | 243,000 | 246,000 | 225,000 | 227,000 | 1,659 | 2,270 |
| 2004-12-06 | 225,000 | 240,000 | 219,000 | 240,000 | 2,220 | 2,400 |
| 2004-12-03 | 215,000 | 218,000 | 209,000 | 218,000 | 567 | 2,180 |
| 2004-12-02 | 216,000 | 220,000 | 212,000 | 212,000 | 572 | 2,120 |
| 2004-12-01 | 211,000 | 216,000 | 208,000 | 212,000 | 902 | 2,120 |
| 2004-11-30 | 224,000 | 224,000 | 215,000 | 218,000 | 643 | 2,180 |
| 2004-11-29 | 224,000 | 227,000 | 217,000 | 220,000 | 803 | 2,200 |
| 2004-11-26 | 228,000 | 230,000 | 222,000 | 223,000 | 758 | 2,230 |
| 2004-11-25 | 237,000 | 237,000 | 226,000 | 232,000 | 571 | 2,320 |
| 2004-11-24 | 226,000 | 237,000 | 226,000 | 235,000 | 768 | 2,350 |
| 2004-11-22 | 218,000 | 225,000 | 210,000 | 225,000 | 1,600 | 2,250 |
| 2004-11-19 | 251,000 | 253,000 | 232,000 | 234,000 | 1,538 | 2,340 |
| 2004-11-18 | 267,000 | 267,000 | 252,000 | 255,000 | 1,021 | 2,550 |
| 2004-11-17 | 246,000 | 267,000 | 242,000 | 262,000 | 1,857 | 2,620 |
| 2004-11-16 | 265,000 | 275,000 | 241,000 | 253,000 | 2,956 | 2,530 |
| 2004-11-15 | 229,000 | 257,000 | 227,000 | 257,000 | 5,085 | 2,570 |
| 2004-11-12 | 210,000 | 218,000 | 206,000 | 217,000 | 1,214 | 2,170 |
| 2004-11-11 | 214,000 | 219,000 | 200,000 | 203,000 | 1,650 | 2,030 |
| 2004-11-10 | 184,000 | 211,000 | 182,000 | 208,000 | 1,440 | 2,080 |
| 2004-11-09 | 188,000 | 191,000 | 186,000 | 186,000 | 428 | 1,860 |
| 2004-11-08 | 199,000 | 199,000 | 191,000 | 194,000 | 271 | 1,940 |
| 2004-11-05 | 201,000 | 204,000 | 195,000 | 198,000 | 423 | 1,980 |
| 2004-11-04 | 206,000 | 208,000 | 198,000 | 199,000 | 872 | 1,990 |
| 2004-11-02 | 180,000 | 201,000 | 180,000 | 196,000 | 1,860 | 1,960 |
| 2004-11-01 | 204,000 | 204,000 | 183,000 | 185,000 | 1,659 | 1,850 |
| 2004-10-29 | 221,000 | 225,000 | 204,000 | 211,000 | 1,268 | 2,110 |
| 2004-10-28 | 232,000 | 238,000 | 222,000 | 225,000 | 368 | 2,250 |
| 2004-10-27 | 239,000 | 241,000 | 228,000 | 230,000 | 503 | 2,300 |
| 2004-10-26 | 258,000 | 266,000 | 240,000 | 241,000 | 1,090 | 2,410 |
| 2004-10-25 | 220,000 | 250,000 | 216,000 | 250,000 | 750 | 2,500 |
| 2004-10-22 | 227,000 | 236,000 | 222,000 | 236,000 | 814 | 2,360 |
| 2004-10-21 | 237,000 | 240,000 | 230,000 | 235,000 | 558 | 2,350 |
| 2004-10-20 | 252,000 | 255,000 | 236,000 | 236,000 | 1,031 | 2,360 |
| 2004-10-19 | 259,000 | 260,000 | 254,000 | 256,000 | 446 | 2,560 |
| 2004-10-18 | 265,000 | 271,000 | 259,000 | 262,000 | 396 | 2,620 |
| 2004-10-15 | 255,000 | 273,000 | 254,000 | 269,000 | 554 | 2,690 |
| 2004-10-14 | 271,000 | 271,000 | 262,000 | 266,000 | 571 | 2,660 |
| 2004-10-13 | 286,000 | 287,000 | 273,000 | 274,000 | 601 | 2,740 |
| 2004-10-12 | 290,000 | 296,000 | 285,000 | 288,000 | 330 | 2,880 |
| 2004-10-08 | 292,000 | 292,000 | 286,000 | 290,000 | 384 | 2,900 |
| 2004-10-07 | 283,000 | 295,000 | 283,000 | 293,000 | 745 | 2,930 |
| 2004-10-06 | 271,000 | 288,000 | 270,000 | 280,000 | 524 | 2,800 |
| 2004-10-05 | 290,000 | 290,000 | 278,000 | 278,000 | 434 | 2,780 |
| 2004-10-04 | 298,000 | 298,000 | 288,000 | 290,000 | 619 | 2,900 |
| 2004-10-01 | 285,000 | 297,000 | 282,000 | 283,000 | 875 | 2,830 |
| 2004-09-30 | 260,000 | 294,000 | 260,000 | 292,000 | 1,371 | 2,920 |
| 2004-09-29 | 280,000 | 287,000 | 253,000 | 257,000 | 876 | 2,570 |
| 2004-09-28 | 284,000 | 292,000 | 275,000 | 279,000 | 760 | 2,790 |
| 2004-09-27 | 320,000 | 320,000 | 295,000 | 299,000 | 992 | 2,990 |
| 2004-09-24 | 270,000 | 308,000 | 265,000 | 307,000 | 1,635 | 3,070 |
| 2004-09-22 | 279,000 | 281,000 | 261,000 | 269,000 | 1,747 | 2,690 |
| 2004-09-21 | 322,000 | 330,000 | 285,000 | 291,000 | 1,213 | 2,910 |
| 2004-09-17 | 324,000 | 339,000 | 324,000 | 332,000 | 568 | 3,320 |
| 2004-09-16 | 338,000 | 349,000 | 331,000 | 339,000 | 659 | 3,390 |
| 2004-09-15 | 375,000 | 376,000 | 349,000 | 353,000 | 619 | 3,530 |
| 2004-09-14 | 394,000 | 394,000 | 370,000 | 370,000 | 1,108 | 3,700 |
| 2004-09-13 | 380,000 | 380,000 | 369,000 | 369,000 | 164 | 3,690 |
| 2004-09-10 | 380,000 | 380,000 | 371,000 | 375,000 | 126 | 3,750 |
| 2004-09-09 | 376,000 | 383,000 | 370,000 | 378,000 | 295 | 3,780 |
| 2004-09-08 | 365,000 | 379,000 | 365,000 | 374,000 | 254 | 3,740 |
| 2004-09-07 | 378,000 | 387,000 | 369,000 | 369,000 | 350 | 3,690 |
| 2004-09-06 | 380,000 | 381,000 | 367,000 | 373,000 | 568 | 3,730 |
| 2004-09-03 | 401,000 | 405,000 | 385,000 | 388,000 | 778 | 3,880 |
| 2004-09-02 | 392,000 | 415,000 | 391,000 | 397,000 | 2,608 | 3,970 |
| 2004-09-01 | 380,000 | 391,000 | 373,000 | 383,000 | 986 | 3,830 |
| 2004-08-31 | 345,000 | 394,000 | 340,000 | 382,000 | 1,993 | 3,820 |
| 2004-08-30 | 358,000 | 358,000 | 338,000 | 345,000 | 419 | 3,450 |
| 2004-08-27 | 355,000 | 360,000 | 330,000 | 353,000 | 674 | 3,530 |
| 2004-08-26 | 384,000 | 384,000 | 360,000 | 360,000 | 547 | 3,600 |
| 2004-08-25 | 370,000 | 398,000 | 363,000 | 374,000 | 1,242 | 3,740 |
| 2004-08-24 | 397,000 | 400,000 | 364,000 | 380,000 | 4,515 | 3,800 |
| 2004-08-23 | 325,000 | 352,000 | 313,000 | 352,000 | 1,558 | 3,520 |
| 2004-08-20 | 273,000 | 305,000 | 268,000 | 302,000 | 532 | 3,020 |
| 2004-08-19 | 270,000 | 280,000 | 264,000 | 272,000 | 186 | 2,720 |
| 2004-08-18 | 271,000 | 275,000 | 260,000 | 269,000 | 308 | 2,690 |
| 2004-08-17 | 296,000 | 299,000 | 274,000 | 274,000 | 211 | 2,740 |
| 2004-08-16 | 299,000 | 299,000 | 280,000 | 288,000 | 371 | 2,880 |
| 2004-08-13 | 302,000 | 308,000 | 300,000 | 304,000 | 309 | 3,040 |
| 2004-08-12 | 318,000 | 320,000 | 306,000 | 312,000 | 268 | 3,120 |
| 2004-08-11 | 330,000 | 330,000 | 312,000 | 315,000 | 498 | 3,150 |
| 2004-08-10 | 310,000 | 324,000 | 307,000 | 317,000 | 820 | 3,170 |
| 2004-08-09 | 295,000 | 324,000 | 295,000 | 305,000 | 575 | 3,050 |
| 2004-08-06 | 281,000 | 326,000 | 281,000 | 310,000 | 889 | 3,100 |
| 2004-08-05 | 276,000 | 308,000 | 262,000 | 297,000 | 959 | 2,970 |
| 2004-08-04 | 233,000 | 274,000 | 229,000 | 272,000 | 685 | 2,720 |
| 2004-08-03 | 260,000 | 280,000 | 235,000 | 253,000 | 966 | 2,530 |
| 2004-08-02 | 293,000 | 293,000 | 261,000 | 266,000 | 831 | 2,660 |
| 2004-07-30 | 300,000 | 307,000 | 275,000 | 289,000 | 953 | 2,890 |
| 2004-07-29 | 336,000 | 336,000 | 292,000 | 297,000 | 1,165 | 2,970 |
| 2004-07-28 | 370,000 | 371,000 | 336,000 | 341,000 | 1,056 | 3,410 |
| 2004-07-27 | 390,000 | 425,000 | 330,000 | 352,000 | 2,811 | 3,520 |
| 2004-07-26 | 1,080,000 | 1,180,000 | 1,070,000 | 1,140,000 | 1,232 | 3,800 |
| 2004-07-23 | 1,170,000 | 1,180,000 | 1,100,000 | 1,100,000 | 581 | 3,666.66 |
| 2004-07-22 | 1,140,000 | 1,200,000 | 1,110,000 | 1,150,000 | 513 | 3,833.33 |
| 2004-07-21 | 1,220,000 | 1,230,000 | 1,170,000 | 1,180,000 | 785 | 3,933.33 |
| 2004-07-20 | 1,090,000 | 1,230,000 | 1,050,000 | 1,200,000 | 893 | 4,000 |
| 2004-07-16 | 1,030,000 | 1,110,000 | 999,999 | 1,070,000 | 608 | 3,566.66 |
| 2004-07-15 | 1,110,000 | 1,140,000 | 997,998 | 1,070,000 | 673 | 3,566.66 |
| 2004-07-14 | 1,200,000 | 1,200,000 | 1,070,000 | 1,100,000 | 737 | 3,666.66 |
| 2004-07-13 | 1,230,000 | 1,240,000 | 1,200,000 | 1,200,000 | 376 | 4,000 |
| 2004-07-12 | 1,280,000 | 1,290,000 | 1,230,000 | 1,230,000 | 853 | 4,100 |
| 2004-07-09 | 1,200,000 | 1,280,000 | 1,170,000 | 1,240,000 | 795 | 4,133.33 |
| 2004-07-08 | 1,270,000 | 1,270,000 | 1,180,000 | 1,190,000 | 515 | 3,966.66 |
| 2004-07-07 | 1,200,000 | 1,300,000 | 1,140,000 | 1,260,000 | 1,127 | 4,200 |
| 2004-07-06 | 1,370,000 | 1,380,000 | 1,180,000 | 1,260,000 | 1,128 | 4,200 |
| 2004-07-05 | 1,410,000 | 1,420,000 | 1,350,000 | 1,380,000 | 803 | 4,600 |
| 2004-07-02 | 1,350,000 | 1,400,000 | 1,340,000 | 1,380,000 | 2,326 | 4,600 |
| 2004-07-01 | 1,330,000 | 1,440,000 | 1,300,000 | 1,410,000 | 2,584 | 4,700 |
| 2004-06-30 | 1,360,000 | 1,390,000 | 1,320,000 | 1,330,000 | 843 | 4,433.33 |
| 2004-06-29 | 1,360,000 | 1,450,000 | 1,320,000 | 1,340,000 | 3,410 | 4,466.66 |
| 2004-06-28 | 1,240,000 | 1,350,000 | 1,220,000 | 1,310,000 | 3,376 | 4,366.66 |
| 2004-06-25 | 1,110,000 | 1,320,000 | 1,100,000 | 1,200,000 | 4,021 | 4,000 |
| 2004-06-24 | 1,180,000 | 1,180,000 | 1,070,000 | 1,130,000 | 1,030 | 3,766.66 |
| 2004-06-23 | 1,180,000 | 1,220,000 | 1,130,000 | 1,150,000 | 1,474 | 3,833.33 |
| 2004-06-22 | 1,220,000 | 1,350,000 | 1,110,000 | 1,120,000 | 6,025 | 3,733.33 |
| 2004-06-21 | 1,050,000 | 1,230,000 | 984,999 | 1,230,000 | 5,456 | 4,100 |
| 2004-06-18 | 955,998 | 1,030,000 | 948,000 | 1,030,000 | 6,392 | 3,433.33 |
| 2004-06-17 | 900,000 | 942,000 | 889,998 | 925,998 | 2,556 | 3,086.66 |
| 2004-06-16 | 858,000 | 933,999 | 844,998 | 871,998 | 3,643 | 2,906.66 |
| 2004-06-15 | 762,999 | 873,999 | 762,999 | 867,999 | 3,162 | 2,893.33 |
| 2004-06-14 | 810,000 | 834,999 | 786,000 | 792,999 | 1,225 | 2,643.33 |
| 2004-06-11 | 828,000 | 855,000 | 801,000 | 832,998 | 4,071 | 2,776.66 |
| 2004-06-10 | 699,999 | 798,000 | 675,000 | 798,000 | 3,137 | 2,660 |
| 2004-06-09 | 721,998 | 729,999 | 694,998 | 697,998 | 1,086 | 2,326.66 |
| 2004-06-08 | 780,000 | 808,998 | 733,998 | 741,999 | 2,822 | 2,473.33 |
| 2004-06-07 | 699,999 | 759,999 | 693,000 | 759,999 | 3,952 | 2,533.33 |
| 2004-06-04 | 579,999 | 663,999 | 570,999 | 660,000 | 3,371 | 2,200 |
| 2004-06-03 | 600,000 | 612,000 | 564,000 | 570,000 | 2,149 | 1,900 |
| 2004-06-02 | 537,999 | 589,998 | 525,000 | 589,998 | 2,336 | 1,966.66 |
| 2004-06-01 | 529,998 | 555,000 | 525,000 | 528,000 | 936 | 1,760 |
| 2004-05-31 | 501,000 | 534,999 | 498,000 | 534,999 | 313 | 1,783.33 |
| 2004-05-28 | 505,998 | 519,000 | 489,999 | 502,998 | 185 | 1,676.66 |
| 2004-05-27 | 520,998 | 526,998 | 504,999 | 505,998 | 178 | 1,686.66 |
| 2004-05-26 | 538,998 | 538,998 | 522,000 | 525,999 | 199 | 1,753.33 |
| 2004-05-25 | 540,000 | 540,000 | 516,000 | 522,999 | 229 | 1,743.33 |
| 2004-05-24 | 546,999 | 549,999 | 519,000 | 540,000 | 351 | 1,800 |
| 2004-05-21 | 540,000 | 553,998 | 528,999 | 537,000 | 563 | 1,790 |
| 2004-05-20 | 504,000 | 556,998 | 480,999 | 519,999 | 885 | 1,733.33 |
| 2004-05-19 | 474,000 | 501,000 | 465,000 | 501,000 | 316 | 1,670 |
| 2004-05-18 | 417,999 | 468,000 | 389,001 | 450,999 | 675 | 1,503.33 |
| 2004-05-17 | 480,000 | 486,000 | 414,999 | 428,001 | 688 | 1,426.67 |
| 2004-05-14 | 549,999 | 558,999 | 480,000 | 514,998 | 875 | 1,716.66 |
| 2004-05-13 | 561,000 | 591,000 | 543,000 | 562,998 | 2,292 | 1,876.66 |
| 2004-05-12 | 532,998 | 547,998 | 516,999 | 547,998 | 1,458 | 1,826.66 |
| 2004-05-11 | 483,000 | 498,000 | 474,000 | 498,000 | 667 | 1,660 |
| 2004-05-10 | 523,998 | 543,999 | 441,000 | 443,001 | 1,176 | 1,476.67 |
| 2004-05-07 | 520,998 | 520,998 | 502,998 | 507,000 | 347 | 1,690 |
| 2004-05-06 | 519,999 | 528,999 | 504,999 | 525,000 | 432 | 1,750 |
| 2004-04-30 | 489,999 | 505,998 | 485,001 | 502,998 | 301 | 1,676.66 |
| 2004-04-28 | 502,998 | 522,999 | 492,000 | 504,999 | 357 | 1,683.33 |
| 2004-04-27 | 541,998 | 541,998 | 498,999 | 501,000 | 727 | 1,670 |
| 2004-04-26 | 495,000 | 525,999 | 488,001 | 525,999 | 1,912 | 1,753.33 |
| 2004-04-23 | 474,999 | 485,001 | 459,999 | 476,001 | 661 | 1,586.67 |
| 2004-04-22 | 450,999 | 468,000 | 438,000 | 459,999 | 495 | 1,533.33 |
| 2004-04-21 | 450,000 | 456,999 | 432,999 | 441,999 | 524 | 1,473.33 |
| 2004-04-20 | 429,000 | 450,000 | 405,999 | 444,999 | 998 | 1,483.33 |
| 2004-04-19 | 465,000 | 477,000 | 414,999 | 420,000 | 1,206 | 1,400 |
| 2004-04-16 | 485,001 | 507,000 | 438,999 | 444,999 | 919 | 1,483.33 |
| 2004-04-15 | 525,999 | 529,998 | 440,001 | 465,000 | 1,181 | 1,550 |
| 2004-04-14 | 544,998 | 573,999 | 519,999 | 534,999 | 663 | 1,783.33 |
| 2004-04-13 | 609,999 | 618,000 | 549,000 | 555,000 | 1,011 | 1,850 |
| 2004-04-12 | 574,998 | 594,000 | 549,999 | 585,999 | 1,204 | 1,953.33 |
| 2004-04-09 | 549,999 | 585,999 | 519,999 | 525,000 | 1,597 | 1,750 |
| 2004-04-08 | 500,001 | 540,000 | 498,000 | 540,000 | 1,794 | 1,800 |
| 2004-04-07 | 470,001 | 489,999 | 461,001 | 489,999 | 438 | 1,633.33 |
| 2004-04-06 | 517,998 | 517,998 | 432,000 | 440,001 | 2,828 | 1,466.67 |
| 2004-04-05 | 468,000 | 468,000 | 468,000 | 468,000 | 104 | 1,560 |
| 2004-04-02 | 378,999 | 417,999 | 377,001 | 417,999 | 1,576 | 1,393.33 |
| 2004-04-01 | 380,001 | 396,000 | 368,001 | 368,001 | 1,007 | 1,226.67 |
| 2004-03-31 | 318,000 | 371,001 | 318,000 | 365,001 | 802 | 1,216.67 |
| 2004-03-30 | 324,000 | 324,999 | 315,000 | 321,999 | 144 | 1,073.33 |
| 2004-03-29 | 323,001 | 324,999 | 315,999 | 324,999 | 203 | 1,083.33 |
| 2004-03-26 | 327,999 | 327,999 | 315,000 | 321,999 | 139 | 1,073.33 |
| 2004-03-25 | 318,000 | 318,000 | 299,001 | 309,999 | 149 | 1,033.33 |
| 2004-03-24 | 326,001 | 327,000 | 320,001 | 321,000 | 140 | 1,070 |
| 2004-03-23 | 323,001 | 323,001 | 303,000 | 321,000 | 154 | 1,070 |
| 2004-03-22 | 330,999 | 345,000 | 321,999 | 324,000 | 458 | 1,080 |
| 2004-03-19 | 300,999 | 327,999 | 300,000 | 327,000 | 1,108 | 1,090 |
| 2004-03-18 | 291,999 | 297,999 | 282,000 | 290,001 | 326 | 966.67 |
| 2004-03-17 | 269,001 | 285,000 | 264,999 | 285,000 | 259 | 950 |
| 2004-03-16 | 285,999 | 285,999 | 270,999 | 279,999 | 215 | 933.33 |
| 2004-03-15 | 294,999 | 297,000 | 276,999 | 290,001 | 296 | 966.67 |
| 2004-03-12 | 282,999 | 327,000 | 270,000 | 293,001 | 782 | 976.67 |
| 2004-03-11 | 291,999 | 291,999 | 264,000 | 287,001 | 556 | 956.67 |
| 2004-03-10 | 330,000 | 330,000 | 291,999 | 299,001 | 470 | 996.67 |
| 2004-03-09 | 315,000 | 339,000 | 315,000 | 324,999 | 311 | 1,083.33 |
| 2004-03-08 | 320,001 | 326,001 | 312,000 | 315,999 | 348 | 1,053.33 |
| 2004-03-05 | 291,999 | 309,000 | 284,001 | 305,001 | 669 | 1,016.67 |
| 2004-03-04 | 279,999 | 287,001 | 273,999 | 276,000 | 320 | 920 |
| 2004-03-03 | 267,999 | 300,000 | 260,001 | 273,000 | 1,135 | 910 |
| 2004-03-02 | 243,999 | 276,000 | 237,000 | 267,000 | 1,163 | 890 |
| 2004-03-01 | 227,001 | 240,000 | 222,000 | 236,001 | 314 | 786.67 |
| 2004-02-27 | 230,001 | 240,000 | 221,001 | 225,999 | 526 | 753.33 |
| 2004-02-26 | 212,001 | 237,999 | 207,000 | 236,001 | 596 | 786.67 |
| 2004-02-25 | 207,000 | 219,000 | 200,001 | 210,999 | 272 | 703.33 |
| 2004-02-24 | 219,000 | 228,000 | 200,001 | 219,000 | 506 | 730 |
| 2004-02-23 | 198,000 | 234,000 | 192,999 | 215,001 | 788 | 716.67 |
| 2004-02-20 | 195,000 | 219,000 | 189,999 | 201,999 | 1,949 | 673.33 |
| 2004-02-19 | 173,001 | 189,000 | 171,000 | 189,000 | 357 | 630 |
| 2004-02-18 | 177,000 | 183,000 | 174,999 | 176,001 | 128 | 586.67 |
| 2004-02-17 | 176,001 | 177,000 | 170,001 | 174,999 | 90 | 583.33 |
| 2004-02-16 | 174,000 | 174,999 | 167,001 | 174,999 | 201 | 583.33 |
| 2004-02-13 | 174,000 | 174,000 | 167,001 | 174,000 | 112 | 580 |
| 2004-02-12 | 177,999 | 183,000 | 173,001 | 174,999 | 296 | 583.33 |
| 2004-02-10 | 171,999 | 174,999 | 168,000 | 174,999 | 111 | 583.33 |
| 2004-02-09 | 170,001 | 177,000 | 168,000 | 168,999 | 228 | 563.33 |
| 2004-02-06 | 174,000 | 174,000 | 165,000 | 167,001 | 235 | 556.67 |
| 2004-02-05 | 165,000 | 183,000 | 162,999 | 174,000 | 298 | 580 |
| 2004-02-04 | 185,001 | 185,001 | 167,001 | 174,999 | 359 | 583.33 |
| 2004-02-03 | 192,000 | 195,000 | 180,999 | 191,001 | 1,065 | 636.67 |
| 2004-02-02 | 177,000 | 195,000 | 177,000 | 195,000 | 1,809 | 650 |
| 2004-01-30 | 150,000 | 167,001 | 150,000 | 165,000 | 698 | 550 |
| 2004-01-29 | 143,001 | 162,999 | 141,999 | 155,001 | 695 | 516.67 |
| 2004-01-28 | 144,000 | 144,999 | 141,999 | 144,999 | 102 | 483.33 |
| 2004-01-27 | 143,001 | 146,001 | 141,999 | 146,001 | 57 | 486.67 |
| 2004-01-26 | 141,999 | 144,000 | 135,000 | 141,000 | 115 | 470 |
| 2004-01-23 | 146,001 | 146,001 | 141,999 | 144,000 | 85 | 480 |
| 2004-01-22 | 144,999 | 147,000 | 143,001 | 146,001 | 117 | 486.67 |
| 2004-01-21 | 150,000 | 150,000 | 143,001 | 147,000 | 227 | 490 |
| 2004-01-20 | 153,999 | 153,999 | 144,000 | 150,000 | 294 | 500 |
| 2004-01-19 | 153,000 | 155,001 | 149,001 | 150,999 | 226 | 503.33 |
| 2004-01-16 | 147,999 | 150,999 | 146,001 | 150,000 | 97 | 500 |
| 2004-01-15 | 152,001 | 152,001 | 146,001 | 147,000 | 117 | 490 |
| 2004-01-14 | 147,000 | 153,000 | 140,001 | 150,999 | 165 | 503.33 |
| 2004-01-13 | 159,000 | 159,999 | 149,001 | 150,999 | 418 | 503.33 |
| 2004-01-09 | 141,000 | 144,999 | 137,001 | 141,999 | 116 | 473.33 |
| 2004-01-08 | 141,000 | 141,999 | 137,001 | 140,001 | 141 | 466.67 |
| 2004-01-07 | 132,000 | 138,999 | 126,000 | 138,999 | 163 | 463.33 |
| 2004-01-06 | 146,001 | 147,999 | 132,000 | 132,999 | 242 | 443.33 |
| 2004-01-05 | 149,001 | 150,999 | 140,001 | 144,000 | 297 | 480 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-07-27]1株→3株 [2002-03-26]1株→2株
