4840 (株)トライアイズ 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 | 69,500 | 70,900 | 69,000 | 69,100 | 4,168 | 6,910 |
| 2004-12-29 | 67,500 | 71,000 | 67,300 | 70,600 | 12,257 | 7,060 |
| 2004-12-28 | 61,100 | 66,600 | 60,800 | 66,600 | 7,914 | 6,660 |
| 2004-12-27 | 62,300 | 62,300 | 60,300 | 61,600 | 4,903 | 6,160 |
| 2004-12-24 | 61,800 | 63,800 | 60,300 | 60,800 | 9,238 | 6,080 |
| 2004-12-22 | 65,000 | 65,300 | 61,300 | 61,800 | 9,498 | 6,180 |
| 2004-12-21 | 67,300 | 67,400 | 64,800 | 65,300 | 6,636 | 6,530 |
| 2004-12-20 | 69,600 | 69,700 | 66,300 | 66,800 | 6,560 | 6,680 |
| 2004-12-17 | 68,500 | 70,500 | 68,500 | 69,500 | 6,898 | 6,950 |
| 2004-12-16 | 69,200 | 70,800 | 68,100 | 68,600 | 3,569 | 6,860 |
| 2004-12-15 | 67,500 | 70,000 | 67,300 | 69,000 | 7,248 | 6,900 |
| 2004-12-14 | 67,700 | 71,900 | 67,300 | 67,900 | 6,480 | 6,790 |
| 2004-12-13 | 70,300 | 71,000 | 66,200 | 68,000 | 10,473 | 6,800 |
| 2004-12-10 | 73,100 | 75,000 | 71,600 | 72,000 | 5,524 | 7,200 |
| 2004-12-09 | 79,000 | 79,400 | 74,000 | 75,700 | 5,463 | 7,570 |
| 2004-12-08 | 78,200 | 81,800 | 78,200 | 79,600 | 3,758 | 7,960 |
| 2004-12-07 | 83,300 | 84,100 | 80,500 | 81,100 | 6,448 | 8,110 |
| 2004-12-06 | 82,800 | 83,000 | 80,500 | 80,800 | 3,372 | 8,080 |
| 2004-12-03 | 84,000 | 84,900 | 82,500 | 83,000 | 3,308 | 8,300 |
| 2004-12-02 | 86,600 | 87,400 | 83,100 | 83,600 | 5,958 | 8,360 |
| 2004-12-01 | 82,600 | 86,600 | 82,200 | 86,000 | 9,449 | 8,600 |
| 2004-11-30 | 83,500 | 84,800 | 82,100 | 82,700 | 3,585 | 8,270 |
| 2004-11-29 | 84,000 | 85,500 | 82,700 | 84,100 | 3,811 | 8,410 |
| 2004-11-26 | 81,800 | 86,500 | 81,100 | 84,100 | 9,298 | 8,410 |
| 2004-11-25 | 81,300 | 84,000 | 80,300 | 82,600 | 5,026 | 8,260 |
| 2004-11-24 | 80,000 | 81,300 | 78,500 | 80,500 | 3,316 | 8,050 |
| 2004-11-22 | 76,500 | 79,900 | 75,000 | 79,400 | 6,584 | 7,940 |
| 2004-11-19 | 81,500 | 82,200 | 78,400 | 79,300 | 4,499 | 7,930 |
| 2004-11-18 | 86,000 | 86,100 | 80,300 | 81,400 | 5,877 | 8,140 |
| 2004-11-17 | 79,400 | 85,500 | 77,700 | 84,400 | 10,276 | 8,440 |
| 2004-11-16 | 88,000 | 88,000 | 81,000 | 82,300 | 11,645 | 8,230 |
| 2004-11-15 | 86,100 | 89,800 | 85,000 | 88,200 | 13,355 | 8,820 |
| 2004-11-12 | 81,000 | 85,800 | 81,000 | 84,400 | 13,335 | 8,440 |
| 2004-11-11 | 83,400 | 85,900 | 78,000 | 80,100 | 17,599 | 8,010 |
| 2004-11-10 | 75,300 | 84,800 | 74,200 | 83,400 | 15,304 | 8,340 |
| 2004-11-09 | 73,000 | 75,700 | 72,200 | 75,300 | 4,263 | 7,530 |
| 2004-11-08 | 79,000 | 79,000 | 74,400 | 74,800 | 4,772 | 7,480 |
| 2004-11-05 | 80,800 | 81,500 | 75,200 | 77,400 | 15,224 | 7,740 |
| 2004-11-04 | 77,200 | 81,200 | 76,200 | 79,200 | 21,686 | 7,920 |
| 2004-11-02 | 68,100 | 71,200 | 67,500 | 71,200 | 8,178 | 7,120 |
| 2004-11-01 | 71,500 | 72,400 | 65,700 | 66,200 | 16,283 | 6,620 |
| 2004-10-29 | 76,200 | 79,400 | 74,500 | 75,400 | 7,941 | 7,540 |
| 2004-10-28 | 77,500 | 81,900 | 74,400 | 78,000 | 19,486 | 7,800 |
| 2004-10-27 | 80,100 | 82,900 | 73,100 | 73,500 | 20,399 | 7,350 |
| 2004-10-26 | 85,200 | 85,500 | 79,000 | 79,100 | 16,747 | 7,910 |
| 2004-10-25 | 86,500 | 89,500 | 84,800 | 85,200 | 12,604 | 8,520 |
| 2004-10-22 | 88,300 | 92,000 | 85,100 | 91,000 | 9,378 | 9,100 |
| 2004-10-21 | 90,800 | 91,000 | 83,800 | 86,500 | 10,031 | 8,650 |
| 2004-10-20 | 92,100 | 93,000 | 89,000 | 90,800 | 9,936 | 9,080 |
| 2004-10-19 | 98,600 | 101,000 | 95,100 | 95,100 | 6,617 | 9,510 |
| 2004-10-18 | 106,000 | 107,000 | 97,000 | 97,000 | 14,620 | 9,700 |
| 2004-10-15 | 95,800 | 106,000 | 95,600 | 106,000 | 13,745 | 10,600 |
| 2004-10-14 | 101,000 | 104,000 | 99,000 | 99,800 | 11,905 | 9,980 |
| 2004-10-13 | 115,000 | 117,000 | 101,000 | 104,000 | 16,720 | 10,400 |
| 2004-10-12 | 119,000 | 124,000 | 114,000 | 115,000 | 21,024 | 11,500 |
| 2004-10-08 | 111,000 | 119,000 | 109,000 | 119,000 | 24,244 | 11,900 |
| 2004-10-07 | 110,000 | 112,000 | 106,000 | 108,000 | 9,799 | 10,800 |
| 2004-10-06 | 98,600 | 108,000 | 98,500 | 108,000 | 10,984 | 10,800 |
| 2004-10-05 | 102,000 | 104,000 | 98,100 | 100,000 | 6,940 | 10,000 |
| 2004-10-04 | 106,000 | 109,000 | 102,000 | 103,000 | 12,125 | 10,300 |
| 2004-10-01 | 95,000 | 104,000 | 94,800 | 100,000 | 24,375 | 10,000 |
| 2004-09-30 | 84,200 | 93,200 | 84,200 | 93,200 | 16,769 | 9,320 |
| 2004-09-29 | 92,000 | 95,900 | 83,000 | 83,200 | 21,314 | 8,320 |
| 2004-09-28 | 99,000 | 102,000 | 91,500 | 93,000 | 11,412 | 9,300 |
| 2004-09-27 | 112,000 | 113,000 | 101,000 | 105,000 | 5,912 | 10,500 |
| 2004-09-24 | 102,000 | 113,000 | 102,000 | 111,000 | 11,087 | 11,100 |
| 2004-09-22 | 112,000 | 113,000 | 99,000 | 106,000 | 14,229 | 10,600 |
| 2004-09-21 | 117,000 | 119,000 | 111,000 | 111,000 | 5,554 | 11,100 |
| 2004-09-17 | 117,000 | 119,000 | 112,000 | 118,000 | 8,911 | 11,800 |
| 2004-09-16 | 121,000 | 124,000 | 113,000 | 114,000 | 16,576 | 11,400 |
| 2004-09-15 | 126,000 | 132,000 | 122,000 | 122,000 | 9,823 | 12,200 |
| 2004-09-14 | 130,000 | 132,000 | 125,000 | 126,000 | 7,406 | 12,600 |
| 2004-09-13 | 133,000 | 134,000 | 128,000 | 132,000 | 9,239 | 13,200 |
| 2004-09-10 | 138,000 | 142,000 | 133,000 | 134,000 | 14,732 | 13,400 |
| 2004-09-09 | 134,000 | 141,000 | 131,000 | 139,000 | 15,025 | 13,900 |
| 2004-09-08 | 133,000 | 137,000 | 130,000 | 135,000 | 22,455 | 13,500 |
| 2004-09-07 | 125,000 | 133,000 | 118,000 | 131,000 | 22,914 | 13,100 |
| 2004-09-06 | 128,000 | 130,000 | 124,000 | 125,000 | 6,562 | 12,500 |
| 2004-09-03 | 132,000 | 134,000 | 127,000 | 128,000 | 8,464 | 12,800 |
| 2004-09-02 | 136,000 | 136,000 | 131,000 | 131,000 | 6,632 | 13,100 |
| 2004-09-01 | 129,000 | 138,000 | 128,000 | 135,000 | 16,429 | 13,500 |
| 2004-08-31 | 130,000 | 131,000 | 128,000 | 129,000 | 5,538 | 12,900 |
| 2004-08-30 | 133,000 | 134,000 | 130,000 | 132,000 | 4,899 | 13,200 |
| 2004-08-27 | 136,000 | 137,000 | 133,000 | 134,000 | 6,156 | 13,400 |
| 2004-08-26 | 140,000 | 140,000 | 137,000 | 137,000 | 4,169 | 13,700 |
| 2004-08-25 | 140,000 | 141,000 | 137,000 | 138,000 | 4,021 | 13,800 |
| 2004-08-24 | 141,000 | 143,000 | 139,000 | 140,000 | 2,883 | 14,000 |
| 2004-08-23 | 145,000 | 145,000 | 142,000 | 142,000 | 1,853 | 14,200 |
| 2004-08-20 | 140,000 | 145,000 | 139,000 | 145,000 | 4,031 | 14,500 |
| 2004-08-19 | 146,000 | 147,000 | 138,000 | 140,000 | 7,541 | 14,000 |
| 2004-08-18 | 143,000 | 144,000 | 137,000 | 142,000 | 4,678 | 14,200 |
| 2004-08-17 | 150,000 | 151,000 | 143,000 | 143,000 | 5,526 | 14,300 |
| 2004-08-16 | 152,000 | 154,000 | 146,000 | 147,000 | 6,047 | 14,700 |
| 2004-08-13 | 148,000 | 156,000 | 143,000 | 152,000 | 22,370 | 15,200 |
| 2004-08-12 | 138,000 | 146,000 | 138,000 | 146,000 | 7,284 | 14,600 |
| 2004-08-11 | 144,000 | 146,000 | 135,000 | 136,000 | 10,847 | 13,600 |
| 2004-08-10 | 146,000 | 151,000 | 142,000 | 142,000 | 20,444 | 14,200 |
| 2004-08-09 | 140,000 | 148,000 | 140,000 | 145,000 | 4,501 | 14,500 |
| 2004-08-06 | 135,000 | 146,000 | 131,000 | 146,000 | 7,058 | 14,600 |
| 2004-08-05 | 136,000 | 147,000 | 133,000 | 141,000 | 9,935 | 14,100 |
| 2004-08-04 | 128,000 | 139,000 | 122,000 | 136,000 | 10,253 | 13,600 |
| 2004-08-03 | 146,000 | 146,000 | 126,000 | 131,000 | 10,415 | 13,100 |
| 2004-08-02 | 151,000 | 152,000 | 143,000 | 146,000 | 5,576 | 14,600 |
| 2004-07-30 | 150,000 | 153,000 | 148,000 | 151,000 | 4,484 | 15,100 |
| 2004-07-29 | 155,000 | 156,000 | 146,000 | 146,000 | 7,444 | 14,600 |
| 2004-07-28 | 157,000 | 158,000 | 149,000 | 157,000 | 10,405 | 15,700 |
| 2004-07-27 | 164,000 | 171,000 | 137,000 | 145,000 | 23,773 | 14,500 |
| 2004-07-26 | 162,000 | 173,000 | 158,000 | 164,000 | 15,039 | 16,400 |
| 2004-07-23 | 170,000 | 175,000 | 161,000 | 165,000 | 21,423 | 16,500 |
| 2004-07-22 | 150,000 | 177,000 | 148,000 | 164,000 | 69,958 | 16,400 |
| 2004-07-21 | 145,000 | 158,000 | 144,000 | 156,000 | 17,549 | 15,600 |
| 2004-07-20 | 145,000 | 149,000 | 140,000 | 143,000 | 13,475 | 14,300 |
| 2004-07-16 | 136,000 | 149,000 | 131,000 | 147,000 | 21,135 | 14,700 |
| 2004-07-15 | 140,000 | 142,000 | 129,000 | 135,000 | 16,293 | 13,500 |
| 2004-07-14 | 148,000 | 154,000 | 131,000 | 133,000 | 25,425 | 13,300 |
| 2004-07-13 | 140,000 | 157,000 | 135,000 | 151,000 | 36,353 | 15,100 |
| 2004-07-12 | 128,000 | 139,000 | 127,000 | 137,000 | 17,861 | 13,700 |
| 2004-07-09 | 122,000 | 128,000 | 120,000 | 125,000 | 7,690 | 12,500 |
| 2004-07-08 | 135,000 | 141,000 | 120,000 | 122,000 | 24,496 | 12,200 |
| 2004-07-07 | 110,000 | 132,000 | 110,000 | 126,000 | 11,878 | 12,600 |
| 2004-07-06 | 124,000 | 126,000 | 118,000 | 118,000 | 4,745 | 11,800 |
| 2004-07-05 | 131,000 | 133,000 | 125,000 | 126,000 | 4,351 | 12,600 |
| 2004-07-02 | 130,000 | 136,000 | 128,000 | 133,000 | 5,736 | 13,300 |
| 2004-07-01 | 137,000 | 148,000 | 130,000 | 132,000 | 19,294 | 13,200 |
| 2004-06-30 | 120,000 | 139,000 | 116,000 | 139,000 | 14,592 | 13,900 |
| 2004-06-29 | 125,000 | 126,000 | 117,000 | 119,000 | 8,404 | 11,900 |
| 2004-06-28 | 126,000 | 128,000 | 121,000 | 124,000 | 6,847 | 12,400 |
| 2004-06-25 | 117,000 | 130,000 | 111,000 | 122,000 | 16,284 | 12,200 |
| 2004-06-24 | 137,000 | 137,000 | 117,000 | 118,000 | 11,514 | 11,800 |
| 2004-06-23 | 135,000 | 144,000 | 129,000 | 135,000 | 8,144 | 13,500 |
| 2004-06-22 | 145,000 | 149,000 | 126,000 | 131,000 | 20,721 | 13,100 |
| 2004-06-21 | 171,000 | 176,000 | 151,000 | 154,000 | 7,350 | 15,400 |
| 2004-06-18 | 147,000 | 159,000 | 144,000 | 159,000 | 7,578 | 15,900 |
| 2004-06-17 | 148,000 | 148,000 | 138,000 | 139,000 | 3,670 | 13,900 |
| 2004-06-16 | 150,000 | 152,000 | 143,000 | 148,000 | 972 | 14,800 |
| 2004-06-15 | 142,000 | 152,000 | 139,000 | 149,000 | 1,917 | 14,900 |
| 2004-06-14 | 140,000 | 143,000 | 138,000 | 141,000 | 914 | 14,100 |
| 2004-06-11 | 144,000 | 145,000 | 135,000 | 139,000 | 1,537 | 13,900 |
| 2004-06-10 | 146,000 | 148,000 | 142,000 | 144,000 | 804 | 14,400 |
| 2004-06-09 | 156,000 | 159,000 | 147,000 | 148,000 | 852 | 14,800 |
| 2004-06-08 | 160,000 | 166,000 | 152,000 | 154,000 | 1,979 | 15,400 |
| 2004-06-07 | 159,000 | 168,000 | 155,000 | 166,000 | 3,967 | 16,600 |
| 2004-06-04 | 147,000 | 151,000 | 142,000 | 148,000 | 1,307 | 14,800 |
| 2004-06-03 | 145,000 | 155,000 | 142,000 | 150,000 | 1,827 | 15,000 |
| 2004-06-02 | 149,000 | 149,000 | 140,000 | 145,000 | 1,420 | 14,500 |
| 2004-06-01 | 153,000 | 157,000 | 150,000 | 154,000 | 541 | 15,400 |
| 2004-05-31 | 160,000 | 161,000 | 151,000 | 155,000 | 615 | 15,500 |
| 2004-05-28 | 175,000 | 179,000 | 157,000 | 162,000 | 811 | 16,200 |
| 2004-05-27 | 179,000 | 197,000 | 163,000 | 169,000 | 1,938 | 16,900 |
| 2004-05-26 | 153,000 | 181,000 | 153,000 | 181,000 | 2,038 | 18,100 |
| 2004-05-25 | 156,000 | 156,000 | 149,000 | 151,000 | 299 | 15,100 |
| 2004-05-24 | 164,000 | 168,000 | 152,000 | 160,000 | 287 | 16,000 |
| 2004-05-21 | 160,000 | 171,000 | 159,000 | 163,000 | 381 | 16,300 |
| 2004-05-20 | 154,000 | 177,000 | 145,000 | 157,000 | 802 | 15,700 |
| 2004-05-19 | 144,000 | 154,000 | 141,000 | 154,000 | 659 | 15,400 |
| 2004-05-18 | 105,000 | 134,000 | 105,000 | 134,000 | 584 | 13,400 |
| 2004-05-17 | 130,000 | 130,000 | 112,000 | 114,000 | 860 | 11,400 |
| 2004-05-14 | 145,000 | 147,000 | 121,000 | 127,000 | 364 | 12,700 |
| 2004-05-13 | 167,000 | 168,000 | 149,000 | 150,000 | 555 | 15,000 |
| 2004-05-12 | 155,000 | 159,000 | 145,000 | 159,000 | 634 | 15,900 |
| 2004-05-11 | 144,000 | 158,000 | 139,000 | 139,000 | 1,069 | 13,900 |
| 2004-05-10 | 185,000 | 195,000 | 169,000 | 169,000 | 987 | 16,900 |
| 2004-05-07 | 190,000 | 205,000 | 183,000 | 199,000 | 995 | 19,900 |
| 2004-05-06 | 225,000 | 234,000 | 195,000 | 198,000 | 2,694 | 19,800 |
| 2004-04-30 | 198,000 | 210,000 | 191,000 | 210,000 | 4,734 | 21,000 |
| 2004-04-26 | 180,000 | 180,000 | 180,000 | 180,000 | 67 | 18,000 |
| 2004-04-23 | 1,040,000 | 1,100,000 | 951,000 | 1,100,000 | 3,441 | 11,000 |
| 2004-04-22 | 1,260,000 | 1,270,000 | 1,120,000 | 1,140,000 | 1,223 | 11,400 |
| 2004-04-21 | 1,250,000 | 1,360,000 | 1,210,000 | 1,240,000 | 1,666 | 12,400 |
| 2004-04-20 | 1,200,000 | 1,210,000 | 1,100,000 | 1,170,000 | 656 | 11,700 |
| 2004-04-19 | 1,300,000 | 1,350,000 | 1,120,000 | 1,200,000 | 1,382 | 12,000 |
| 2004-04-16 | 1,100,000 | 1,260,000 | 1,100,000 | 1,260,000 | 2,098 | 12,600 |
| 2004-04-15 | 1,060,000 | 1,060,000 | 1,000,000 | 1,060,000 | 3,192 | 10,600 |
| 2004-04-14 | 954,000 | 954,000 | 954,000 | 954,000 | 81 | 9,540 |
| 2004-04-09 | 650,000 | 654,000 | 633,000 | 654,000 | 92 | 6,540 |
| 2004-04-08 | 656,000 | 670,000 | 650,000 | 667,000 | 92 | 6,670 |
| 2004-04-07 | 664,000 | 670,000 | 651,000 | 666,000 | 95 | 6,660 |
| 2004-04-06 | 675,000 | 675,000 | 630,000 | 670,000 | 210 | 6,700 |
| 2004-04-05 | 675,000 | 698,000 | 670,000 | 673,000 | 352 | 6,730 |
| 2004-04-02 | 630,000 | 670,000 | 630,000 | 665,000 | 512 | 6,650 |
| 2004-04-01 | 630,000 | 639,000 | 622,000 | 629,000 | 217 | 6,290 |
| 2004-03-31 | 605,000 | 630,000 | 599,000 | 630,000 | 178 | 6,300 |
| 2004-03-30 | 599,000 | 610,000 | 596,000 | 605,000 | 67 | 6,050 |
| 2004-03-29 | 620,000 | 622,000 | 600,000 | 600,000 | 117 | 6,000 |
| 2004-03-26 | 605,000 | 640,000 | 585,000 | 620,000 | 215 | 6,200 |
| 2004-03-25 | 600,000 | 603,000 | 591,000 | 602,000 | 23 | 6,020 |
| 2004-03-24 | 584,000 | 608,000 | 576,000 | 600,000 | 80 | 6,000 |
| 2004-03-23 | 580,000 | 592,000 | 576,000 | 590,000 | 43 | 5,900 |
| 2004-03-22 | 590,000 | 594,000 | 579,000 | 581,000 | 62 | 5,810 |
| 2004-03-19 | 608,000 | 608,000 | 591,000 | 595,000 | 107 | 5,950 |
| 2004-03-18 | 576,000 | 609,000 | 575,000 | 608,000 | 173 | 6,080 |
| 2004-03-17 | 590,000 | 590,000 | 550,000 | 575,000 | 128 | 5,750 |
| 2004-03-16 | 600,000 | 610,000 | 590,000 | 593,000 | 115 | 5,930 |
| 2004-03-15 | 615,000 | 615,000 | 587,000 | 609,000 | 229 | 6,090 |
| 2004-03-12 | 611,000 | 625,000 | 610,000 | 617,000 | 164 | 6,170 |
| 2004-03-11 | 615,000 | 620,000 | 606,000 | 614,000 | 181 | 6,140 |
| 2004-03-10 | 643,000 | 645,000 | 617,000 | 620,000 | 232 | 6,200 |
| 2004-03-09 | 656,000 | 660,000 | 630,000 | 642,000 | 264 | 6,420 |
| 2004-03-08 | 627,000 | 676,000 | 627,000 | 669,000 | 620 | 6,690 |
| 2004-03-05 | 605,000 | 635,000 | 604,000 | 635,000 | 355 | 6,350 |
| 2004-03-04 | 616,000 | 620,000 | 601,000 | 605,000 | 147 | 6,050 |
| 2004-03-03 | 610,000 | 628,000 | 605,000 | 617,000 | 174 | 6,170 |
| 2004-03-02 | 600,000 | 615,000 | 586,000 | 615,000 | 107 | 6,150 |
| 2004-03-01 | 646,000 | 646,000 | 590,000 | 595,000 | 312 | 5,950 |
| 2004-02-27 | 620,000 | 646,000 | 612,000 | 623,000 | 409 | 6,230 |
| 2004-02-26 | 570,000 | 620,000 | 570,000 | 605,000 | 368 | 6,050 |
| 2004-02-25 | 525,000 | 578,000 | 523,000 | 571,000 | 244 | 5,710 |
| 2004-02-24 | 540,000 | 547,000 | 535,000 | 535,000 | 83 | 5,350 |
| 2004-02-23 | 538,000 | 555,000 | 538,000 | 550,000 | 124 | 5,500 |
| 2004-02-20 | 535,000 | 551,000 | 535,000 | 538,000 | 78 | 5,380 |
| 2004-02-19 | 564,000 | 564,000 | 529,000 | 554,000 | 194 | 5,540 |
| 2004-02-18 | 600,000 | 620,000 | 575,000 | 575,000 | 208 | 5,750 |
| 2004-02-17 | 562,000 | 640,000 | 556,000 | 610,000 | 333 | 6,100 |
| 2004-02-16 | 557,000 | 559,000 | 546,000 | 558,000 | 54 | 5,580 |
| 2004-02-13 | 543,000 | 558,000 | 541,000 | 545,000 | 57 | 5,450 |
| 2004-02-12 | 554,000 | 565,000 | 532,000 | 560,000 | 134 | 5,600 |
| 2004-02-10 | 516,000 | 570,000 | 493,000 | 560,000 | 339 | 5,600 |
| 2004-02-09 | 598,000 | 636,000 | 521,000 | 526,000 | 378 | 5,260 |
| 2004-02-06 | 647,000 | 666,000 | 580,000 | 591,000 | 620 | 5,910 |
| 2004-02-05 | 581,000 | 648,000 | 581,000 | 647,000 | 754 | 6,470 |
| 2004-02-04 | 682,000 | 730,000 | 601,000 | 601,000 | 1,727 | 6,010 |
| 2004-02-03 | 550,000 | 652,000 | 548,000 | 652,000 | 1,527 | 6,520 |
| 2004-02-02 | 571,000 | 601,000 | 550,000 | 552,000 | 1,300 | 5,520 |
| 2004-01-30 | 501,000 | 501,000 | 484,000 | 501,000 | 532 | 5,010 |
| 2004-01-29 | 411,000 | 451,000 | 410,000 | 451,000 | 127 | 4,510 |
| 2004-01-28 | 420,000 | 430,000 | 400,000 | 401,000 | 141 | 4,010 |
| 2004-01-27 | 388,000 | 419,000 | 386,000 | 415,000 | 118 | 4,150 |
| 2004-01-26 | 390,000 | 392,000 | 384,000 | 386,000 | 27 | 3,860 |
| 2004-01-23 | 394,000 | 394,000 | 384,000 | 385,000 | 25 | 3,850 |
| 2004-01-22 | 392,000 | 398,000 | 392,000 | 394,000 | 54 | 3,940 |
| 2004-01-21 | 422,000 | 425,000 | 397,000 | 397,000 | 53 | 3,970 |
| 2004-01-20 | 420,000 | 421,000 | 418,000 | 421,000 | 38 | 4,210 |
| 2004-01-19 | 427,000 | 454,000 | 420,000 | 420,000 | 75 | 4,200 |
| 2004-01-16 | 425,000 | 426,000 | 418,000 | 425,000 | 34 | 4,250 |
| 2004-01-15 | 435,000 | 435,000 | 424,000 | 425,000 | 35 | 4,250 |
| 2004-01-14 | 465,000 | 465,000 | 440,000 | 446,000 | 36 | 4,460 |
| 2004-01-13 | 450,000 | 470,000 | 450,000 | 463,000 | 34 | 4,630 |
| 2004-01-09 | 441,000 | 459,000 | 441,000 | 454,000 | 22 | 4,540 |
| 2004-01-08 | 450,000 | 465,000 | 432,000 | 436,000 | 36 | 4,360 |
| 2004-01-07 | 440,000 | 455,000 | 435,000 | 455,000 | 21 | 4,550 |
| 2004-01-06 | 486,000 | 486,000 | 445,000 | 445,000 | 39 | 4,450 |
| 2004-01-05 | 510,000 | 520,000 | 490,000 | 495,000 | 24 | 4,950 |
分割・併合履歴 ： [2013-06-26]1株→10株 [2004-04-26]1株→10株
