4832 JFEシステムズ(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 | 136,000 | 137,000 | 136,000 | 136,000 | 17 | 340 |
| 2004-12-29 | 136,000 | 136,000 | 136,000 | 136,000 | 35 | 340 |
| 2004-12-28 | 135,000 | 138,000 | 135,000 | 138,000 | 36 | 345 |
| 2004-12-27 | 136,000 | 137,000 | 135,000 | 135,000 | 63 | 337.50 |
| 2004-12-24 | 137,000 | 137,000 | 136,000 | 136,000 | 50 | 340 |
| 2004-12-22 | 137,000 | 139,000 | 137,000 | 138,000 | 47 | 345 |
| 2004-12-21 | 139,000 | 139,000 | 137,000 | 137,000 | 19 | 342.50 |
| 2004-12-20 | 137,000 | 139,000 | 137,000 | 137,000 | 53 | 342.50 |
| 2004-12-17 | 136,000 | 137,000 | 136,000 | 137,000 | 61 | 342.50 |
| 2004-12-16 | 136,000 | 137,000 | 136,000 | 136,000 | 22 | 340 |
| 2004-12-15 | 138,000 | 138,000 | 137,000 | 137,000 | 27 | 342.50 |
| 2004-12-14 | 138,000 | 138,000 | 138,000 | 138,000 | 27 | 345 |
| 2004-12-13 | 140,000 | 140,000 | 139,000 | 140,000 | 23 | 350 |
| 2004-12-10 | 136,000 | 141,000 | 136,000 | 139,000 | 62 | 347.50 |
| 2004-12-09 | 137,000 | 137,000 | 136,000 | 137,000 | 64 | 342.50 |
| 2004-12-08 | 136,000 | 136,000 | 135,000 | 136,000 | 30 | 340 |
| 2004-12-07 | 139,000 | 139,000 | 136,000 | 137,000 | 156 | 342.50 |
| 2004-12-06 | 139,000 | 140,000 | 138,000 | 139,000 | 46 | 347.50 |
| 2004-12-03 | 139,000 | 141,000 | 139,000 | 141,000 | 68 | 352.50 |
| 2004-12-02 | 140,000 | 140,000 | 138,000 | 139,000 | 29 | 347.50 |
| 2004-12-01 | 137,000 | 139,000 | 137,000 | 137,000 | 33 | 342.50 |
| 2004-11-30 | 137,000 | 139,000 | 137,000 | 138,000 | 29 | 345 |
| 2004-11-29 | 136,000 | 137,000 | 135,000 | 137,000 | 49 | 342.50 |
| 2004-11-26 | 136,000 | 137,000 | 135,000 | 135,000 | 44 | 337.50 |
| 2004-11-25 | 135,000 | 136,000 | 135,000 | 136,000 | 24 | 340 |
| 2004-11-24 | 136,000 | 137,000 | 135,000 | 136,000 | 48 | 340 |
| 2004-11-22 | 139,000 | 139,000 | 136,000 | 136,000 | 39 | 340 |
| 2004-11-19 | 139,000 | 140,000 | 139,000 | 139,000 | 34 | 347.50 |
| 2004-11-18 | 138,000 | 140,000 | 138,000 | 139,000 | 34 | 347.50 |
| 2004-11-17 | 141,000 | 141,000 | 137,000 | 140,000 | 23 | 350 |
| 2004-11-16 | 138,000 | 140,000 | 137,000 | 140,000 | 81 | 350 |
| 2004-11-15 | 136,000 | 140,000 | 136,000 | 138,000 | 119 | 345 |
| 2004-11-12 | 140,000 | 140,000 | 132,000 | 135,000 | 397 | 337.50 |
| 2004-11-11 | 146,000 | 146,000 | 145,000 | 146,000 | 13 | 365 |
| 2004-11-10 | 147,000 | 147,000 | 145,000 | 146,000 | 19 | 365 |
| 2004-11-09 | 146,000 | 147,000 | 146,000 | 146,000 | 22 | 365 |
| 2004-11-05 | 145,000 | 147,000 | 144,000 | 145,000 | 41 | 362.50 |
| 2004-11-04 | 143,000 | 145,000 | 143,000 | 144,000 | 13 | 360 |
| 2004-11-02 | 145,000 | 148,000 | 143,000 | 144,000 | 49 | 360 |
| 2004-11-01 | 142,000 | 145,000 | 142,000 | 145,000 | 30 | 362.50 |
| 2004-10-29 | 142,000 | 144,000 | 142,000 | 144,000 | 22 | 360 |
| 2004-10-28 | 143,000 | 143,000 | 142,000 | 142,000 | 23 | 355 |
| 2004-10-27 | 142,000 | 143,000 | 142,000 | 142,000 | 12 | 355 |
| 2004-10-26 | 142,000 | 143,000 | 142,000 | 142,000 | 15 | 355 |
| 2004-10-25 | 142,000 | 142,000 | 141,000 | 142,000 | 13 | 355 |
| 2004-10-22 | 141,000 | 143,000 | 141,000 | 141,000 | 42 | 352.50 |
| 2004-10-21 | 143,000 | 146,000 | 141,000 | 141,000 | 40 | 352.50 |
| 2004-10-20 | 146,000 | 146,000 | 141,000 | 142,000 | 63 | 355 |
| 2004-10-19 | 144,000 | 146,000 | 143,000 | 146,000 | 54 | 365 |
| 2004-10-18 | 142,000 | 143,000 | 142,000 | 143,000 | 12 | 357.50 |
| 2004-10-15 | 141,000 | 141,000 | 140,000 | 141,000 | 18 | 352.50 |
| 2004-10-14 | 145,000 | 145,000 | 143,000 | 143,000 | 39 | 357.50 |
| 2004-10-13 | 144,000 | 145,000 | 144,000 | 145,000 | 12 | 362.50 |
| 2004-10-12 | 147,000 | 147,000 | 145,000 | 145,000 | 19 | 362.50 |
| 2004-10-08 | 147,000 | 147,000 | 147,000 | 147,000 | 15 | 367.50 |
| 2004-10-07 | 147,000 | 148,000 | 147,000 | 147,000 | 48 | 367.50 |
| 2004-10-06 | 146,000 | 148,000 | 146,000 | 147,000 | 60 | 367.50 |
| 2004-10-05 | 148,000 | 148,000 | 148,000 | 148,000 | 36 | 370 |
| 2004-10-04 | 149,000 | 149,000 | 145,000 | 148,000 | 29 | 370 |
| 2004-10-01 | 143,000 | 148,000 | 143,000 | 146,000 | 39 | 365 |
| 2004-09-30 | 144,000 | 145,000 | 143,000 | 144,000 | 25 | 360 |
| 2004-09-29 | 142,000 | 143,000 | 141,000 | 143,000 | 15 | 357.50 |
| 2004-09-28 | 144,000 | 144,000 | 144,000 | 144,000 | 28 | 360 |
| 2004-09-27 | 145,000 | 145,000 | 142,000 | 142,000 | 38 | 355 |
| 2004-09-24 | 145,000 | 145,000 | 143,000 | 145,000 | 19 | 362.50 |
| 2004-09-22 | 148,000 | 148,000 | 143,000 | 144,000 | 54 | 360 |
| 2004-09-21 | 147,000 | 149,000 | 146,000 | 147,000 | 42 | 367.50 |
| 2004-09-17 | 149,000 | 151,000 | 149,000 | 149,000 | 77 | 372.50 |
| 2004-09-16 | 149,000 | 149,000 | 148,000 | 149,000 | 38 | 372.50 |
| 2004-09-15 | 149,000 | 150,000 | 149,000 | 149,000 | 40 | 372.50 |
| 2004-09-14 | 149,000 | 149,000 | 148,000 | 148,000 | 62 | 370 |
| 2004-09-13 | 149,000 | 151,000 | 148,000 | 148,000 | 72 | 370 |
| 2004-09-10 | 151,000 | 151,000 | 149,000 | 149,000 | 66 | 372.50 |
| 2004-09-09 | 152,000 | 152,000 | 151,000 | 152,000 | 35 | 380 |
| 2004-09-08 | 151,000 | 153,000 | 151,000 | 151,000 | 59 | 377.50 |
| 2004-09-07 | 152,000 | 152,000 | 151,000 | 152,000 | 61 | 380 |
| 2004-09-06 | 151,000 | 155,000 | 150,000 | 154,000 | 25 | 385 |
| 2004-09-03 | 151,000 | 153,000 | 151,000 | 151,000 | 27 | 377.50 |
| 2004-09-02 | 150,000 | 154,000 | 150,000 | 150,000 | 46 | 375 |
| 2004-09-01 | 149,000 | 151,000 | 149,000 | 150,000 | 45 | 375 |
| 2004-08-31 | 150,000 | 151,000 | 149,000 | 151,000 | 18 | 377.50 |
| 2004-08-30 | 151,000 | 151,000 | 151,000 | 151,000 | 13 | 377.50 |
| 2004-08-27 | 151,000 | 152,000 | 151,000 | 151,000 | 43 | 377.50 |
| 2004-08-26 | 155,000 | 155,000 | 154,000 | 154,000 | 15 | 385 |
| 2004-08-25 | 153,000 | 153,000 | 152,000 | 153,000 | 29 | 382.50 |
| 2004-08-24 | 154,000 | 154,000 | 150,000 | 153,000 | 73 | 382.50 |
| 2004-08-23 | 152,000 | 154,000 | 150,000 | 154,000 | 47 | 385 |
| 2004-08-20 | 146,000 | 151,000 | 146,000 | 150,000 | 87 | 375 |
| 2004-08-19 | 144,000 | 145,000 | 143,000 | 145,000 | 14 | 362.50 |
| 2004-08-18 | 143,000 | 145,000 | 142,000 | 143,000 | 13 | 357.50 |
| 2004-08-17 | 143,000 | 143,000 | 143,000 | 143,000 | 12 | 357.50 |
| 2004-08-16 | 145,000 | 145,000 | 142,000 | 142,000 | 14 | 355 |
| 2004-08-13 | 145,000 | 145,000 | 142,000 | 143,000 | 23 | 357.50 |
| 2004-08-12 | 143,000 | 145,000 | 142,000 | 145,000 | 15 | 362.50 |
| 2004-08-11 | 145,000 | 146,000 | 140,000 | 142,000 | 154 | 355 |
| 2004-08-10 | 143,000 | 144,000 | 142,000 | 143,000 | 62 | 357.50 |
| 2004-08-09 | 145,000 | 145,000 | 144,000 | 144,000 | 13 | 360 |
| 2004-08-06 | 146,000 | 146,000 | 145,000 | 145,000 | 11 | 362.50 |
| 2004-08-05 | 146,000 | 146,000 | 146,000 | 146,000 | 1 | 365 |
| 2004-08-04 | 146,000 | 146,000 | 144,000 | 146,000 | 36 | 365 |
| 2004-08-03 | 147,000 | 147,000 | 147,000 | 147,000 | 19 | 367.50 |
| 2004-08-02 | 149,000 | 150,000 | 149,000 | 149,000 | 16 | 372.50 |
| 2004-07-30 | 148,000 | 151,000 | 148,000 | 148,000 | 13 | 370 |
| 2004-07-29 | 150,000 | 150,000 | 148,000 | 149,000 | 13 | 372.50 |
| 2004-07-28 | 153,000 | 153,000 | 147,000 | 150,000 | 36 | 375 |
| 2004-07-27 | 152,000 | 155,000 | 152,000 | 152,000 | 29 | 380 |
| 2004-07-26 | 155,000 | 156,000 | 152,000 | 152,000 | 90 | 380 |
| 2004-07-23 | 160,000 | 160,000 | 156,000 | 156,000 | 8 | 390 |
| 2004-07-22 | 158,000 | 158,000 | 157,000 | 157,000 | 12 | 392.50 |
| 2004-07-21 | 160,000 | 160,000 | 157,000 | 159,000 | 28 | 397.50 |
| 2004-07-20 | 160,000 | 161,000 | 160,000 | 160,000 | 63 | 400 |
| 2004-07-16 | 159,000 | 160,000 | 155,000 | 160,000 | 24 | 400 |
| 2004-07-15 | 161,000 | 161,000 | 159,000 | 159,000 | 23 | 397.50 |
| 2004-07-14 | 161,000 | 165,000 | 160,000 | 160,000 | 39 | 400 |
| 2004-07-13 | 165,000 | 165,000 | 163,000 | 165,000 | 28 | 412.50 |
| 2004-07-12 | 161,000 | 165,000 | 159,000 | 164,000 | 72 | 410 |
| 2004-07-09 | 155,000 | 159,000 | 155,000 | 159,000 | 12 | 397.50 |
| 2004-07-08 | 158,000 | 161,000 | 154,000 | 154,000 | 67 | 385 |
| 2004-07-07 | 155,000 | 158,000 | 154,000 | 155,000 | 17 | 387.50 |
| 2004-07-06 | 159,000 | 160,000 | 155,000 | 158,000 | 71 | 395 |
| 2004-07-05 | 160,000 | 160,000 | 158,000 | 159,000 | 18 | 397.50 |
| 2004-07-02 | 163,000 | 163,000 | 160,000 | 160,000 | 34 | 400 |
| 2004-07-01 | 166,000 | 166,000 | 162,000 | 163,000 | 45 | 407.50 |
| 2004-06-30 | 165,000 | 168,000 | 163,000 | 166,000 | 170 | 415 |
| 2004-06-29 | 161,000 | 163,000 | 161,000 | 163,000 | 49 | 407.50 |
| 2004-06-28 | 162,000 | 162,000 | 159,000 | 161,000 | 326 | 402.50 |
| 2004-06-25 | 160,000 | 160,000 | 159,000 | 160,000 | 39 | 400 |
| 2004-06-24 | 159,000 | 161,000 | 159,000 | 160,000 | 33 | 400 |
| 2004-06-23 | 159,000 | 160,000 | 158,000 | 158,000 | 84 | 395 |
| 2004-06-22 | 160,000 | 160,000 | 158,000 | 158,000 | 40 | 395 |
| 2004-06-21 | 160,000 | 162,000 | 159,000 | 162,000 | 30 | 405 |
| 2004-06-18 | 160,000 | 162,000 | 159,000 | 160,000 | 88 | 400 |
| 2004-06-17 | 162,000 | 163,000 | 158,000 | 160,000 | 31 | 400 |
| 2004-06-16 | 161,000 | 162,000 | 158,000 | 160,000 | 71 | 400 |
| 2004-06-15 | 160,000 | 160,000 | 158,000 | 160,000 | 97 | 400 |
| 2004-06-14 | 157,000 | 160,000 | 157,000 | 160,000 | 38 | 400 |
| 2004-06-11 | 152,000 | 156,000 | 152,000 | 156,000 | 32 | 390 |
| 2004-06-10 | 152,000 | 152,000 | 151,000 | 152,000 | 43 | 380 |
| 2004-06-09 | 153,000 | 153,000 | 151,000 | 152,000 | 34 | 380 |
| 2004-06-08 | 152,000 | 152,000 | 152,000 | 152,000 | 11 | 380 |
| 2004-06-07 | 151,000 | 152,000 | 150,000 | 152,000 | 35 | 380 |
| 2004-06-04 | 150,000 | 152,000 | 150,000 | 152,000 | 16 | 380 |
| 2004-06-03 | 152,000 | 154,000 | 150,000 | 150,000 | 18 | 375 |
| 2004-06-02 | 155,000 | 155,000 | 151,000 | 151,000 | 30 | 377.50 |
| 2004-06-01 | 152,000 | 153,000 | 151,000 | 153,000 | 20 | 382.50 |
| 2004-05-31 | 153,000 | 153,000 | 151,000 | 152,000 | 8 | 380 |
| 2004-05-28 | 153,000 | 156,000 | 153,000 | 154,000 | 49 | 385 |
| 2004-05-27 | 156,000 | 156,000 | 153,000 | 153,000 | 6 | 382.50 |
| 2004-05-26 | 154,000 | 156,000 | 154,000 | 154,000 | 49 | 385 |
| 2004-05-25 | 152,000 | 152,000 | 149,000 | 152,000 | 47 | 380 |
| 2004-05-24 | 150,000 | 156,000 | 150,000 | 151,000 | 61 | 377.50 |
| 2004-05-21 | 149,000 | 150,000 | 146,000 | 149,000 | 63 | 372.50 |
| 2004-05-20 | 151,000 | 151,000 | 146,000 | 149,000 | 103 | 372.50 |
| 2004-05-19 | 145,000 | 152,000 | 145,000 | 151,000 | 71 | 377.50 |
| 2004-05-18 | 140,000 | 145,000 | 138,000 | 145,000 | 63 | 362.50 |
| 2004-05-17 | 146,000 | 148,000 | 138,000 | 142,000 | 60 | 355 |
| 2004-05-14 | 152,000 | 155,000 | 145,000 | 148,000 | 115 | 370 |
| 2004-05-13 | 157,000 | 157,000 | 153,000 | 155,000 | 41 | 387.50 |
| 2004-05-12 | 155,000 | 155,000 | 150,000 | 152,000 | 30 | 380 |
| 2004-05-11 | 145,000 | 153,000 | 144,000 | 148,000 | 63 | 370 |
| 2004-05-10 | 163,000 | 163,000 | 146,000 | 146,000 | 100 | 365 |
| 2004-05-07 | 164,000 | 170,000 | 163,000 | 165,000 | 109 | 412.50 |
| 2004-05-06 | 173,000 | 173,000 | 166,000 | 167,000 | 154 | 417.50 |
| 2004-04-30 | 170,000 | 173,000 | 168,000 | 172,000 | 126 | 430 |
| 2004-04-28 | 173,000 | 176,000 | 173,000 | 173,000 | 85 | 432.50 |
| 2004-04-27 | 176,000 | 176,000 | 173,000 | 174,000 | 51 | 435 |
| 2004-04-26 | 182,000 | 182,000 | 177,000 | 177,000 | 167 | 442.50 |
| 2004-04-23 | 174,000 | 179,000 | 174,000 | 179,000 | 264 | 447.50 |
| 2004-04-22 | 174,000 | 175,000 | 173,000 | 173,000 | 92 | 432.50 |
| 2004-04-21 | 172,000 | 176,000 | 172,000 | 172,000 | 183 | 430 |
| 2004-04-20 | 170,000 | 171,000 | 170,000 | 171,000 | 51 | 427.50 |
| 2004-04-19 | 176,000 | 176,000 | 166,000 | 168,000 | 125 | 420 |
| 2004-04-16 | 172,000 | 175,000 | 172,000 | 173,000 | 118 | 432.50 |
| 2004-04-15 | 171,000 | 180,000 | 171,000 | 171,000 | 376 | 427.50 |
| 2004-04-14 | 172,000 | 175,000 | 169,000 | 170,000 | 289 | 425 |
| 2004-04-13 | 170,000 | 173,000 | 168,000 | 173,000 | 281 | 432.50 |
| 2004-04-12 | 168,000 | 170,000 | 165,000 | 167,000 | 105 | 417.50 |
| 2004-04-09 | 165,000 | 166,000 | 161,000 | 165,000 | 264 | 412.50 |
| 2004-04-08 | 163,000 | 165,000 | 162,000 | 163,000 | 61 | 407.50 |
| 2004-04-07 | 165,000 | 166,000 | 163,000 | 163,000 | 201 | 407.50 |
| 2004-04-06 | 175,000 | 175,000 | 163,000 | 168,000 | 300 | 420 |
| 2004-04-05 | 175,000 | 175,000 | 169,000 | 173,000 | 434 | 432.50 |
| 2004-04-02 | 164,000 | 170,000 | 164,000 | 168,000 | 586 | 420 |
| 2004-04-01 | 157,000 | 167,000 | 157,000 | 160,000 | 254 | 400 |
| 2004-03-31 | 154,000 | 156,000 | 153,000 | 156,000 | 68 | 390 |
| 2004-03-30 | 155,000 | 155,000 | 153,000 | 153,000 | 49 | 382.50 |
| 2004-03-29 | 152,000 | 159,000 | 152,000 | 155,000 | 37 | 387.50 |
| 2004-03-26 | 156,000 | 156,000 | 152,000 | 154,000 | 60 | 385 |
| 2004-03-25 | 156,000 | 156,000 | 153,000 | 155,000 | 88 | 387.50 |
| 2004-03-24 | 151,000 | 157,000 | 151,000 | 156,000 | 174 | 390 |
| 2004-03-23 | 151,000 | 152,000 | 151,000 | 151,000 | 48 | 377.50 |
| 2004-03-22 | 154,000 | 154,000 | 151,000 | 152,000 | 184 | 380 |
| 2004-03-19 | 150,000 | 159,000 | 150,000 | 154,000 | 305 | 385 |
| 2004-03-18 | 150,000 | 150,000 | 148,000 | 150,000 | 90 | 375 |
| 2004-03-17 | 147,000 | 150,000 | 146,000 | 148,000 | 146 | 370 |
| 2004-03-16 | 148,000 | 149,000 | 147,000 | 147,000 | 127 | 367.50 |
| 2004-03-15 | 147,000 | 152,000 | 147,000 | 149,000 | 78 | 372.50 |
| 2004-03-12 | 146,000 | 147,000 | 146,000 | 146,000 | 28 | 365 |
| 2004-03-11 | 146,000 | 148,000 | 145,000 | 146,000 | 38 | 365 |
| 2004-03-10 | 149,000 | 150,000 | 147,000 | 148,000 | 138 | 370 |
| 2004-03-09 | 149,000 | 150,000 | 149,000 | 149,000 | 53 | 372.50 |
| 2004-03-08 | 148,000 | 150,000 | 148,000 | 149,000 | 39 | 372.50 |
| 2004-03-05 | 152,000 | 153,000 | 149,000 | 149,000 | 105 | 372.50 |
| 2004-03-04 | 150,000 | 153,000 | 150,000 | 152,000 | 105 | 380 |
| 2004-03-03 | 149,000 | 152,000 | 148,000 | 149,000 | 87 | 372.50 |
| 2004-03-02 | 146,000 | 148,000 | 146,000 | 147,000 | 73 | 367.50 |
| 2004-03-01 | 144,000 | 146,000 | 143,000 | 145,000 | 112 | 362.50 |
| 2004-02-27 | 141,000 | 144,000 | 141,000 | 143,000 | 73 | 357.50 |
| 2004-02-26 | 141,000 | 141,000 | 140,000 | 141,000 | 138 | 352.50 |
| 2004-02-25 | 141,000 | 141,000 | 140,000 | 141,000 | 25 | 352.50 |
| 2004-02-24 | 142,000 | 142,000 | 141,000 | 141,000 | 41 | 352.50 |
| 2004-02-23 | 141,000 | 141,000 | 140,000 | 141,000 | 113 | 352.50 |
| 2004-02-20 | 142,000 | 142,000 | 140,000 | 140,000 | 146 | 350 |
| 2004-02-19 | 143,000 | 143,000 | 141,000 | 142,000 | 53 | 355 |
| 2004-02-18 | 142,000 | 144,000 | 142,000 | 143,000 | 155 | 357.50 |
| 2004-02-17 | 141,000 | 142,000 | 141,000 | 142,000 | 29 | 355 |
| 2004-02-16 | 141,000 | 142,000 | 140,000 | 142,000 | 51 | 355 |
| 2004-02-13 | 141,000 | 143,000 | 141,000 | 142,000 | 63 | 355 |
| 2004-02-12 | 141,000 | 142,000 | 141,000 | 142,000 | 57 | 355 |
| 2004-02-10 | 142,000 | 143,000 | 141,000 | 141,000 | 54 | 352.50 |
| 2004-02-09 | 145,000 | 145,000 | 142,000 | 142,000 | 31 | 355 |
| 2004-02-06 | 147,000 | 147,000 | 141,000 | 144,000 | 63 | 360 |
| 2004-02-05 | 143,000 | 145,000 | 143,000 | 145,000 | 9 | 362.50 |
| 2004-02-04 | 146,000 | 146,000 | 143,000 | 143,000 | 30 | 357.50 |
| 2004-02-03 | 146,000 | 146,000 | 143,000 | 144,000 | 15 | 360 |
| 2004-02-02 | 142,000 | 148,000 | 142,000 | 143,000 | 134 | 357.50 |
| 2004-01-30 | 153,000 | 155,000 | 149,000 | 150,000 | 41 | 375 |
| 2004-01-29 | 151,000 | 151,000 | 148,000 | 150,000 | 62 | 375 |
| 2004-01-28 | 153,000 | 153,000 | 152,000 | 152,000 | 27 | 380 |
| 2004-01-27 | 154,000 | 156,000 | 154,000 | 154,000 | 27 | 385 |
| 2004-01-26 | 157,000 | 157,000 | 154,000 | 154,000 | 19 | 385 |
| 2004-01-23 | 154,000 | 157,000 | 154,000 | 157,000 | 12 | 392.50 |
| 2004-01-22 | 155,000 | 157,000 | 154,000 | 154,000 | 38 | 385 |
| 2004-01-21 | 155,000 | 159,000 | 154,000 | 154,000 | 51 | 385 |
| 2004-01-20 | 157,000 | 157,000 | 154,000 | 156,000 | 92 | 390 |
| 2004-01-19 | 158,000 | 160,000 | 153,000 | 158,000 | 64 | 395 |
| 2004-01-16 | 156,000 | 156,000 | 153,000 | 153,000 | 33 | 382.50 |
| 2004-01-15 | 157,000 | 158,000 | 155,000 | 155,000 | 32 | 387.50 |
| 2004-01-14 | 159,000 | 160,000 | 158,000 | 159,000 | 27 | 397.50 |
| 2004-01-13 | 164,000 | 165,000 | 158,000 | 158,000 | 84 | 395 |
| 2004-01-09 | 160,000 | 161,000 | 158,000 | 160,000 | 76 | 400 |
| 2004-01-08 | 153,000 | 159,000 | 153,000 | 158,000 | 64 | 395 |
| 2004-01-07 | 148,000 | 150,000 | 146,000 | 149,000 | 27 | 372.50 |
| 2004-01-06 | 156,000 | 156,000 | 144,000 | 148,000 | 57 | 370 |
| 2004-01-05 | 156,000 | 156,000 | 154,000 | 156,000 | 19 | 390 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-03-30]1株→2株 [2013-09-26]1株→100株 [2001-12-25]1株→5株