4838 スペースシャワーSKIYAKIホールディングス(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 | 211,000 | 214,000 | 211,000 | 212,000 | 15 | 530 |
| 2004-12-29 | 215,000 | 219,000 | 210,000 | 212,000 | 56 | 530 |
| 2004-12-28 | 205,000 | 212,000 | 205,000 | 212,000 | 39 | 530 |
| 2004-12-27 | 204,000 | 206,000 | 203,000 | 205,000 | 60 | 512.50 |
| 2004-12-24 | 201,000 | 204,000 | 201,000 | 203,000 | 68 | 507.50 |
| 2004-12-22 | 203,000 | 205,000 | 201,000 | 201,000 | 47 | 502.50 |
| 2004-12-21 | 202,000 | 205,000 | 201,000 | 202,000 | 160 | 505 |
| 2004-12-20 | 210,000 | 210,000 | 203,000 | 204,000 | 58 | 510 |
| 2004-12-17 | 207,000 | 207,000 | 205,000 | 206,000 | 33 | 515 |
| 2004-12-16 | 205,000 | 207,000 | 204,000 | 205,000 | 33 | 512.50 |
| 2004-12-15 | 210,000 | 211,000 | 202,000 | 205,000 | 123 | 512.50 |
| 2004-12-14 | 205,000 | 206,000 | 202,000 | 204,000 | 187 | 510 |
| 2004-12-13 | 211,000 | 212,000 | 207,000 | 208,000 | 137 | 520 |
| 2004-12-10 | 216,000 | 222,000 | 207,000 | 212,000 | 179 | 530 |
| 2004-12-09 | 223,000 | 246,000 | 210,000 | 218,000 | 1,213 | 545 |
| 2004-12-08 | 205,000 | 215,000 | 205,000 | 210,000 | 86 | 525 |
| 2004-12-07 | 208,000 | 208,000 | 202,000 | 206,000 | 79 | 515 |
| 2004-12-06 | 207,000 | 209,000 | 207,000 | 208,000 | 22 | 520 |
| 2004-12-03 | 210,000 | 211,000 | 206,000 | 207,000 | 33 | 517.50 |
| 2004-12-02 | 222,000 | 223,000 | 211,000 | 211,000 | 105 | 527.50 |
| 2004-12-01 | 219,000 | 237,000 | 214,000 | 222,000 | 298 | 555 |
| 2004-11-30 | 210,000 | 219,000 | 209,000 | 219,000 | 197 | 547.50 |
| 2004-11-29 | 212,000 | 215,000 | 206,000 | 210,000 | 67 | 525 |
| 2004-11-26 | 203,000 | 220,000 | 203,000 | 209,000 | 172 | 522.50 |
| 2004-11-25 | 202,000 | 203,000 | 202,000 | 202,000 | 16 | 505 |
| 2004-11-24 | 202,000 | 204,000 | 202,000 | 202,000 | 18 | 505 |
| 2004-11-22 | 201,000 | 201,000 | 199,000 | 201,000 | 26 | 502.50 |
| 2004-11-19 | 203,000 | 204,000 | 200,000 | 202,000 | 54 | 505 |
| 2004-11-18 | 204,000 | 206,000 | 202,000 | 204,000 | 57 | 510 |
| 2004-11-17 | 202,000 | 204,000 | 201,000 | 204,000 | 23 | 510 |
| 2004-11-16 | 209,000 | 209,000 | 204,000 | 204,000 | 38 | 510 |
| 2004-11-15 | 207,000 | 208,000 | 205,000 | 205,000 | 49 | 512.50 |
| 2004-11-12 | 201,000 | 205,000 | 201,000 | 204,000 | 43 | 510 |
| 2004-11-11 | 203,000 | 203,000 | 201,000 | 201,000 | 21 | 502.50 |
| 2004-11-10 | 202,000 | 202,000 | 201,000 | 202,000 | 27 | 505 |
| 2004-11-09 | 203,000 | 204,000 | 201,000 | 202,000 | 32 | 505 |
| 2004-11-08 | 208,000 | 211,000 | 203,000 | 203,000 | 53 | 507.50 |
| 2004-11-05 | 200,000 | 207,000 | 200,000 | 207,000 | 24 | 517.50 |
| 2004-11-04 | 201,000 | 203,000 | 198,000 | 200,000 | 50 | 500 |
| 2004-11-02 | 201,000 | 202,000 | 199,000 | 201,000 | 50 | 502.50 |
| 2004-11-01 | 207,000 | 208,000 | 203,000 | 205,000 | 17 | 512.50 |
| 2004-10-29 | 208,000 | 208,000 | 205,000 | 206,000 | 27 | 515 |
| 2004-10-28 | 203,000 | 205,000 | 203,000 | 203,000 | 19 | 507.50 |
| 2004-10-27 | 204,000 | 205,000 | 201,000 | 204,000 | 110 | 510 |
| 2004-10-26 | 202,000 | 204,000 | 200,000 | 203,000 | 29 | 507.50 |
| 2004-10-25 | 201,000 | 203,000 | 200,000 | 203,000 | 12 | 507.50 |
| 2004-10-22 | 204,000 | 205,000 | 201,000 | 204,000 | 57 | 510 |
| 2004-10-21 | 205,000 | 205,000 | 200,000 | 202,000 | 49 | 505 |
| 2004-10-20 | 206,000 | 206,000 | 204,000 | 206,000 | 26 | 515 |
| 2004-10-19 | 206,000 | 208,000 | 203,000 | 205,000 | 73 | 512.50 |
| 2004-10-18 | 214,000 | 214,000 | 206,000 | 208,000 | 21 | 520 |
| 2004-10-15 | 204,000 | 206,000 | 200,000 | 206,000 | 46 | 515 |
| 2004-10-14 | 207,000 | 208,000 | 203,000 | 206,000 | 42 | 515 |
| 2004-10-13 | 210,000 | 211,000 | 208,000 | 210,000 | 21 | 525 |
| 2004-10-12 | 212,000 | 213,000 | 207,000 | 210,000 | 57 | 525 |
| 2004-10-08 | 215,000 | 215,000 | 209,000 | 210,000 | 60 | 525 |
| 2004-10-07 | 218,000 | 219,000 | 211,000 | 216,000 | 95 | 540 |
| 2004-10-06 | 218,000 | 220,000 | 210,000 | 216,000 | 90 | 540 |
| 2004-10-05 | 224,000 | 225,000 | 218,000 | 219,000 | 79 | 547.50 |
| 2004-10-04 | 210,000 | 226,000 | 210,000 | 224,000 | 412 | 560 |
| 2004-10-01 | 200,000 | 204,000 | 200,000 | 204,000 | 35 | 510 |
| 2004-09-30 | 198,000 | 205,000 | 197,000 | 203,000 | 53 | 507.50 |
| 2004-09-29 | 200,000 | 200,000 | 195,000 | 198,000 | 41 | 495 |
| 2004-09-28 | 201,000 | 202,000 | 199,000 | 199,000 | 24 | 497.50 |
| 2004-09-27 | 205,000 | 205,000 | 202,000 | 205,000 | 26 | 512.50 |
| 2004-09-24 | 203,000 | 205,000 | 201,000 | 205,000 | 39 | 512.50 |
| 2004-09-22 | 209,000 | 209,000 | 202,000 | 205,000 | 33 | 512.50 |
| 2004-09-21 | 214,000 | 214,000 | 208,000 | 208,000 | 49 | 520 |
| 2004-09-17 | 217,000 | 217,000 | 213,000 | 214,000 | 17 | 535 |
| 2004-09-16 | 215,000 | 217,000 | 212,000 | 216,000 | 43 | 540 |
| 2004-09-15 | 216,000 | 218,000 | 216,000 | 216,000 | 20 | 540 |
| 2004-09-14 | 220,000 | 221,000 | 214,000 | 217,000 | 88 | 542.50 |
| 2004-09-13 | 219,000 | 222,000 | 219,000 | 221,000 | 32 | 552.50 |
| 2004-09-10 | 223,000 | 223,000 | 219,000 | 220,000 | 12 | 550 |
| 2004-09-09 | 221,000 | 223,000 | 221,000 | 223,000 | 24 | 557.50 |
| 2004-09-08 | 225,000 | 225,000 | 223,000 | 225,000 | 24 | 562.50 |
| 2004-09-07 | 228,000 | 228,000 | 223,000 | 225,000 | 76 | 562.50 |
| 2004-09-06 | 223,000 | 230,000 | 223,000 | 227,000 | 31 | 567.50 |
| 2004-09-03 | 223,000 | 229,000 | 221,000 | 224,000 | 74 | 560 |
| 2004-09-02 | 222,000 | 223,000 | 218,000 | 223,000 | 73 | 557.50 |
| 2004-09-01 | 221,000 | 225,000 | 221,000 | 222,000 | 22 | 555 |
| 2004-08-31 | 225,000 | 225,000 | 218,000 | 221,000 | 70 | 552.50 |
| 2004-08-30 | 228,000 | 229,000 | 224,000 | 225,000 | 80 | 562.50 |
| 2004-08-27 | 221,000 | 222,000 | 219,000 | 220,000 | 40 | 550 |
| 2004-08-26 | 223,000 | 228,000 | 221,000 | 226,000 | 138 | 565 |
| 2004-08-25 | 220,000 | 222,000 | 218,000 | 222,000 | 22 | 555 |
| 2004-08-24 | 222,000 | 222,000 | 219,000 | 219,000 | 10 | 547.50 |
| 2004-08-23 | 222,000 | 225,000 | 221,000 | 221,000 | 32 | 552.50 |
| 2004-08-20 | 220,000 | 222,000 | 219,000 | 222,000 | 13 | 555 |
| 2004-08-19 | 219,000 | 221,000 | 218,000 | 220,000 | 27 | 550 |
| 2004-08-18 | 215,000 | 217,000 | 215,000 | 215,000 | 17 | 537.50 |
| 2004-08-17 | 220,000 | 220,000 | 217,000 | 217,000 | 16 | 542.50 |
| 2004-08-16 | 218,000 | 219,000 | 214,000 | 219,000 | 20 | 547.50 |
| 2004-08-13 | 223,000 | 224,000 | 205,000 | 220,000 | 55 | 550 |
| 2004-08-12 | 223,000 | 224,000 | 217,000 | 223,000 | 45 | 557.50 |
| 2004-08-11 | 220,000 | 229,000 | 217,000 | 221,000 | 139 | 552.50 |
| 2004-08-10 | 213,000 | 217,000 | 208,000 | 214,000 | 40 | 535 |
| 2004-08-09 | 205,000 | 213,000 | 203,000 | 209,000 | 23 | 522.50 |
| 2004-08-06 | 205,000 | 212,000 | 204,000 | 210,000 | 75 | 525 |
| 2004-08-05 | 211,000 | 212,000 | 204,000 | 211,000 | 47 | 527.50 |
| 2004-08-04 | 210,000 | 210,000 | 198,000 | 210,000 | 132 | 525 |
| 2004-08-03 | 223,000 | 225,000 | 207,000 | 213,000 | 162 | 532.50 |
| 2004-08-02 | 225,000 | 226,000 | 222,000 | 224,000 | 59 | 560 |
| 2004-07-30 | 230,000 | 230,000 | 222,000 | 225,000 | 23 | 562.50 |
| 2004-07-29 | 233,000 | 235,000 | 222,000 | 225,000 | 97 | 562.50 |
| 2004-07-28 | 223,000 | 230,000 | 223,000 | 230,000 | 107 | 575 |
| 2004-07-27 | 234,000 | 235,000 | 223,000 | 223,000 | 94 | 557.50 |
| 2004-07-26 | 239,000 | 240,000 | 229,000 | 234,000 | 107 | 585 |
| 2004-07-23 | 241,000 | 241,000 | 233,000 | 238,000 | 88 | 595 |
| 2004-07-22 | 240,000 | 242,000 | 236,000 | 239,000 | 103 | 597.50 |
| 2004-07-21 | 247,000 | 248,000 | 243,000 | 245,000 | 53 | 612.50 |
| 2004-07-20 | 249,000 | 250,000 | 242,000 | 247,000 | 87 | 617.50 |
| 2004-07-16 | 240,000 | 255,000 | 234,000 | 250,000 | 189 | 625 |
| 2004-07-15 | 250,000 | 251,000 | 235,000 | 241,000 | 304 | 602.50 |
| 2004-07-14 | 279,000 | 280,000 | 241,000 | 250,000 | 810 | 625 |
| 2004-07-13 | 249,000 | 286,000 | 249,000 | 281,000 | 1,831 | 702.50 |
| 2004-07-12 | 233,000 | 244,000 | 233,000 | 244,000 | 120 | 610 |
| 2004-07-09 | 233,000 | 240,000 | 232,000 | 237,000 | 91 | 592.50 |
| 2004-07-08 | 239,000 | 241,000 | 230,000 | 232,000 | 117 | 580 |
| 2004-07-07 | 225,000 | 233,000 | 225,000 | 233,000 | 96 | 582.50 |
| 2004-07-06 | 226,000 | 235,000 | 224,000 | 225,000 | 158 | 562.50 |
| 2004-07-05 | 232,000 | 233,000 | 226,000 | 226,000 | 56 | 565 |
| 2004-07-02 | 237,000 | 242,000 | 231,000 | 233,000 | 105 | 582.50 |
| 2004-07-01 | 243,000 | 245,000 | 233,000 | 237,000 | 154 | 592.50 |
| 2004-06-30 | 259,000 | 260,000 | 243,000 | 243,000 | 312 | 607.50 |
| 2004-06-29 | 227,000 | 264,000 | 224,000 | 260,000 | 896 | 650 |
| 2004-06-28 | 221,000 | 226,000 | 220,000 | 225,000 | 82 | 562.50 |
| 2004-06-25 | 221,000 | 228,000 | 220,000 | 220,000 | 76 | 550 |
| 2004-06-24 | 218,000 | 226,000 | 218,000 | 222,000 | 119 | 555 |
| 2004-06-23 | 225,000 | 225,000 | 218,000 | 218,000 | 58 | 545 |
| 2004-06-22 | 225,000 | 230,000 | 225,000 | 225,000 | 63 | 562.50 |
| 2004-06-21 | 224,000 | 226,000 | 222,000 | 225,000 | 28 | 562.50 |
| 2004-06-18 | 222,000 | 227,000 | 222,000 | 222,000 | 88 | 555 |
| 2004-06-17 | 224,000 | 229,000 | 222,000 | 222,000 | 167 | 555 |
| 2004-06-16 | 226,000 | 228,000 | 221,000 | 224,000 | 37 | 560 |
| 2004-06-15 | 229,000 | 231,000 | 220,000 | 224,000 | 54 | 560 |
| 2004-06-14 | 230,000 | 230,000 | 226,000 | 229,000 | 35 | 572.50 |
| 2004-06-11 | 229,000 | 235,000 | 229,000 | 229,000 | 113 | 572.50 |
| 2004-06-10 | 226,000 | 234,000 | 218,000 | 230,000 | 80 | 575 |
| 2004-06-09 | 218,000 | 225,000 | 217,000 | 225,000 | 114 | 562.50 |
| 2004-06-08 | 223,000 | 223,000 | 216,000 | 217,000 | 37 | 542.50 |
| 2004-06-07 | 215,000 | 221,000 | 214,000 | 221,000 | 49 | 552.50 |
| 2004-06-04 | 215,000 | 217,000 | 213,000 | 214,000 | 40 | 535 |
| 2004-06-03 | 220,000 | 223,000 | 215,000 | 216,000 | 49 | 540 |
| 2004-06-02 | 215,000 | 217,000 | 214,000 | 215,000 | 25 | 537.50 |
| 2004-06-01 | 216,000 | 216,000 | 213,000 | 214,000 | 25 | 535 |
| 2004-05-31 | 220,000 | 225,000 | 215,000 | 215,000 | 77 | 537.50 |
| 2004-05-28 | 216,000 | 221,000 | 213,000 | 220,000 | 56 | 550 |
| 2004-05-27 | 218,000 | 218,000 | 215,000 | 215,000 | 30 | 537.50 |
| 2004-05-26 | 219,000 | 222,000 | 217,000 | 219,000 | 39 | 547.50 |
| 2004-05-25 | 225,000 | 226,000 | 215,000 | 216,000 | 101 | 540 |
| 2004-05-24 | 225,000 | 230,000 | 224,000 | 225,000 | 62 | 562.50 |
| 2004-05-21 | 234,000 | 237,000 | 225,000 | 225,000 | 87 | 562.50 |
| 2004-05-20 | 239,000 | 249,000 | 225,000 | 235,000 | 323 | 587.50 |
| 2004-05-19 | 215,000 | 241,000 | 215,000 | 240,000 | 479 | 600 |
| 2004-05-18 | 185,000 | 213,000 | 185,000 | 210,000 | 162 | 525 |
| 2004-05-17 | 210,000 | 210,000 | 183,000 | 185,000 | 155 | 462.50 |
| 2004-05-14 | 227,000 | 230,000 | 216,000 | 217,000 | 151 | 542.50 |
| 2004-05-13 | 215,000 | 256,000 | 215,000 | 232,000 | 531 | 580 |
| 2004-05-12 | 225,000 | 235,000 | 218,000 | 218,000 | 138 | 545 |
| 2004-05-11 | 210,000 | 225,000 | 198,000 | 216,000 | 202 | 540 |
| 2004-05-10 | 270,000 | 276,000 | 220,000 | 225,000 | 617 | 562.50 |
| 2004-05-07 | 236,000 | 270,000 | 236,000 | 270,000 | 537 | 675 |
| 2004-05-06 | 218,000 | 235,000 | 218,000 | 235,000 | 103 | 587.50 |
| 2004-04-30 | 210,000 | 219,000 | 209,000 | 217,000 | 84 | 542.50 |
| 2004-04-28 | 213,000 | 218,000 | 210,000 | 217,000 | 89 | 542.50 |
| 2004-04-27 | 220,000 | 221,000 | 211,000 | 213,000 | 85 | 532.50 |
| 2004-04-26 | 213,000 | 221,000 | 213,000 | 220,000 | 60 | 550 |
| 2004-04-23 | 222,000 | 223,000 | 210,000 | 211,000 | 91 | 527.50 |
| 2004-04-22 | 219,000 | 225,000 | 218,000 | 223,000 | 72 | 557.50 |
| 2004-04-21 | 226,000 | 227,000 | 215,000 | 218,000 | 168 | 545 |
| 2004-04-20 | 235,000 | 240,000 | 226,000 | 230,000 | 228 | 575 |
| 2004-04-19 | 249,000 | 260,000 | 234,000 | 236,000 | 482 | 590 |
| 2004-04-16 | 235,000 | 254,000 | 234,000 | 246,000 | 966 | 615 |
| 2004-04-15 | 231,000 | 242,000 | 218,000 | 235,000 | 1,185 | 587.50 |
| 2004-04-14 | 200,000 | 223,000 | 198,000 | 223,000 | 565 | 557.50 |
| 2004-04-13 | 199,000 | 203,000 | 197,000 | 198,000 | 169 | 495 |
| 2004-04-12 | 191,000 | 198,000 | 190,000 | 198,000 | 78 | 495 |
| 2004-04-09 | 193,000 | 193,000 | 189,000 | 191,000 | 83 | 477.50 |
| 2004-04-08 | 196,000 | 196,000 | 192,000 | 196,000 | 79 | 490 |
| 2004-04-07 | 199,000 | 201,000 | 194,000 | 195,000 | 74 | 487.50 |
| 2004-04-06 | 200,000 | 208,000 | 200,000 | 200,000 | 221 | 500 |
| 2004-04-05 | 199,000 | 203,000 | 197,000 | 200,000 | 295 | 500 |
| 2004-04-02 | 197,000 | 201,000 | 195,000 | 195,000 | 123 | 487.50 |
| 2004-04-01 | 190,000 | 195,000 | 185,000 | 195,000 | 178 | 487.50 |
| 2004-03-31 | 189,000 | 192,000 | 184,000 | 185,000 | 140 | 462.50 |
| 2004-03-30 | 183,000 | 186,000 | 180,000 | 185,000 | 234 | 462.50 |
| 2004-03-29 | 188,000 | 188,000 | 182,000 | 183,000 | 161 | 457.50 |
| 2004-03-26 | 191,000 | 192,000 | 188,000 | 189,000 | 44 | 472.50 |
| 2004-03-25 | 195,000 | 196,000 | 190,000 | 191,000 | 173 | 477.50 |
| 2004-03-24 | 190,000 | 196,000 | 190,000 | 195,000 | 125 | 487.50 |
| 2004-03-23 | 192,000 | 193,000 | 189,000 | 192,000 | 87 | 480 |
| 2004-03-22 | 193,000 | 196,000 | 192,000 | 193,000 | 84 | 482.50 |
| 2004-03-19 | 193,000 | 196,000 | 192,000 | 194,000 | 112 | 485 |
| 2004-03-18 | 195,000 | 201,000 | 194,000 | 194,000 | 73 | 485 |
| 2004-03-17 | 195,000 | 197,000 | 193,000 | 195,000 | 93 | 487.50 |
| 2004-03-16 | 196,000 | 197,000 | 195,000 | 195,000 | 108 | 487.50 |
| 2004-03-15 | 200,000 | 205,000 | 196,000 | 196,000 | 79 | 490 |
| 2004-03-12 | 191,000 | 203,000 | 191,000 | 203,000 | 55 | 507.50 |
| 2004-03-11 | 203,000 | 203,000 | 195,000 | 196,000 | 70 | 490 |
| 2004-03-10 | 207,000 | 208,000 | 197,000 | 205,000 | 111 | 512.50 |
| 2004-03-09 | 194,000 | 209,000 | 191,000 | 207,000 | 146 | 517.50 |
| 2004-03-08 | 191,000 | 193,000 | 190,000 | 191,000 | 60 | 477.50 |
| 2004-03-05 | 190,000 | 191,000 | 189,000 | 190,000 | 43 | 475 |
| 2004-03-04 | 190,000 | 190,000 | 188,000 | 190,000 | 36 | 475 |
| 2004-03-03 | 193,000 | 193,000 | 188,000 | 188,000 | 60 | 470 |
| 2004-03-02 | 196,000 | 196,000 | 186,000 | 189,000 | 58 | 472.50 |
| 2004-03-01 | 186,000 | 187,000 | 183,000 | 185,000 | 110 | 462.50 |
| 2004-02-27 | 189,000 | 189,000 | 184,000 | 186,000 | 73 | 465 |
| 2004-02-26 | 184,000 | 189,000 | 184,000 | 189,000 | 64 | 472.50 |
| 2004-02-25 | 190,000 | 191,000 | 184,000 | 185,000 | 71 | 462.50 |
| 2004-02-24 | 195,000 | 198,000 | 188,000 | 190,000 | 121 | 475 |
| 2004-02-23 | 204,000 | 205,000 | 195,000 | 198,000 | 134 | 495 |
| 2004-02-20 | 207,000 | 210,000 | 203,000 | 206,000 | 64 | 515 |
| 2004-02-19 | 220,000 | 221,000 | 200,000 | 205,000 | 157 | 512.50 |
| 2004-02-18 | 205,000 | 220,000 | 199,000 | 220,000 | 122 | 550 |
| 2004-02-17 | 197,000 | 207,000 | 194,000 | 206,000 | 118 | 515 |
| 2004-02-16 | 195,000 | 199,000 | 195,000 | 197,000 | 29 | 492.50 |
| 2004-02-13 | 194,000 | 198,000 | 194,000 | 196,000 | 47 | 490 |
| 2004-02-12 | 194,000 | 198,000 | 194,000 | 195,000 | 46 | 487.50 |
| 2004-02-10 | 200,000 | 200,000 | 194,000 | 194,000 | 20 | 485 |
| 2004-02-09 | 196,000 | 200,000 | 193,000 | 194,000 | 30 | 485 |
| 2004-02-06 | 189,000 | 201,000 | 189,000 | 194,000 | 120 | 485 |
| 2004-02-05 | 182,000 | 194,000 | 179,000 | 189,000 | 109 | 472.50 |
| 2004-02-04 | 195,000 | 196,000 | 184,000 | 185,000 | 68 | 462.50 |
| 2004-02-03 | 198,000 | 199,000 | 195,000 | 195,000 | 77 | 487.50 |
| 2004-02-02 | 200,000 | 203,000 | 199,000 | 199,000 | 62 | 497.50 |
| 2004-01-30 | 202,000 | 205,000 | 199,000 | 200,000 | 59 | 500 |
| 2004-01-29 | 204,000 | 204,000 | 196,000 | 202,000 | 150 | 505 |
| 2004-01-28 | 210,000 | 213,000 | 202,000 | 206,000 | 48 | 515 |
| 2004-01-27 | 215,000 | 220,000 | 207,000 | 210,000 | 71 | 525 |
| 2004-01-26 | 214,000 | 215,000 | 200,000 | 207,000 | 149 | 517.50 |
| 2004-01-23 | 220,000 | 222,000 | 206,000 | 215,000 | 175 | 537.50 |
| 2004-01-22 | 209,000 | 237,000 | 209,000 | 223,000 | 910 | 557.50 |
| 2004-01-21 | 210,000 | 211,000 | 197,000 | 200,000 | 140 | 500 |
| 2004-01-20 | 213,000 | 223,000 | 211,000 | 212,000 | 425 | 530 |
| 2004-01-19 | 182,000 | 205,000 | 182,000 | 205,000 | 158 | 512.50 |
| 2004-01-16 | 180,000 | 180,000 | 178,000 | 180,000 | 94 | 450 |
| 2004-01-15 | 183,000 | 184,000 | 181,000 | 182,000 | 44 | 455 |
| 2004-01-14 | 180,000 | 182,000 | 178,000 | 179,000 | 44 | 447.50 |
| 2004-01-13 | 180,000 | 185,000 | 180,000 | 181,000 | 78 | 452.50 |
| 2004-01-09 | 184,000 | 185,000 | 178,000 | 180,000 | 42 | 450 |
| 2004-01-08 | 179,000 | 185,000 | 178,000 | 185,000 | 57 | 462.50 |
| 2004-01-07 | 183,000 | 183,000 | 178,000 | 180,000 | 40 | 450 |
| 2004-01-06 | 188,000 | 190,000 | 177,000 | 182,000 | 67 | 455 |
| 2004-01-05 | 181,000 | 186,000 | 180,000 | 185,000 | 36 | 462.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-10-18]1株→4株
