4845 (株)スカラ 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 | 45,500 | 46,800 | 45,500 | 46,500 | 1,199 | 465 |
| 2004-12-29 | 44,250 | 47,200 | 44,250 | 47,150 | 1,905 | 471.50 |
| 2004-12-28 | 43,000 | 44,250 | 41,700 | 44,250 | 1,833 | 442.50 |
| 2004-12-27 | 42,500 | 43,000 | 40,200 | 40,250 | 2,051 | 402.50 |
| 2004-12-24 | 45,100 | 45,500 | 42,750 | 43,000 | 2,284 | 430 |
| 2004-12-22 | 46,150 | 47,500 | 45,100 | 45,700 | 1,440 | 457 |
| 2004-12-21 | 47,450 | 47,950 | 45,800 | 46,500 | 1,187 | 465 |
| 2004-12-20 | 46,500 | 47,600 | 45,700 | 46,000 | 947 | 460 |
| 2004-12-17 | 47,500 | 48,000 | 47,150 | 47,700 | 1,008 | 477 |
| 2004-12-16 | 49,500 | 49,500 | 47,200 | 48,000 | 1,160 | 480 |
| 2004-12-15 | 47,700 | 47,900 | 45,000 | 46,000 | 1,419 | 460 |
| 2004-12-14 | 47,750 | 47,750 | 47,700 | 47,750 | 1,049 | 477.50 |
| 2004-12-13 | 46,950 | 46,950 | 43,700 | 43,750 | 2,144 | 437.50 |
| 2004-12-10 | 50,200 | 50,400 | 47,650 | 47,700 | 1,379 | 477 |
| 2004-12-09 | 51,500 | 52,000 | 50,400 | 50,400 | 765 | 504 |
| 2004-12-08 | 52,100 | 53,200 | 50,400 | 53,000 | 892 | 530 |
| 2004-12-07 | 54,400 | 54,900 | 54,000 | 54,000 | 1,015 | 540 |
| 2004-12-06 | 54,700 | 55,100 | 54,300 | 55,000 | 649 | 550 |
| 2004-12-03 | 55,500 | 56,000 | 54,400 | 55,100 | 765 | 551 |
| 2004-12-02 | 57,100 | 57,500 | 55,000 | 56,000 | 698 | 560 |
| 2004-12-01 | 55,500 | 56,600 | 55,300 | 56,400 | 505 | 564 |
| 2004-11-30 | 56,800 | 56,800 | 55,800 | 56,100 | 502 | 561 |
| 2004-11-29 | 57,200 | 57,600 | 56,500 | 56,800 | 670 | 568 |
| 2004-11-26 | 57,700 | 58,500 | 56,800 | 58,000 | 495 | 580 |
| 2004-11-25 | 58,700 | 58,700 | 57,100 | 58,700 | 635 | 587 |
| 2004-11-24 | 57,500 | 59,700 | 57,500 | 59,300 | 519 | 593 |
| 2004-11-22 | 60,000 | 60,000 | 58,100 | 59,400 | 458 | 594 |
| 2004-11-19 | 63,000 | 63,100 | 61,100 | 62,000 | 495 | 620 |
| 2004-11-18 | 65,900 | 65,900 | 62,200 | 63,000 | 513 | 630 |
| 2004-11-17 | 62,800 | 65,000 | 61,200 | 65,000 | 1,055 | 650 |
| 2004-11-16 | 66,200 | 67,500 | 62,200 | 63,600 | 1,949 | 636 |
| 2004-11-15 | 61,600 | 65,300 | 61,600 | 65,300 | 1,968 | 653 |
| 2004-11-12 | 59,300 | 61,000 | 58,900 | 60,300 | 744 | 603 |
| 2004-11-11 | 60,200 | 61,000 | 58,500 | 58,900 | 1,111 | 589 |
| 2004-11-10 | 58,500 | 60,500 | 58,200 | 60,200 | 1,222 | 602 |
| 2004-11-09 | 61,000 | 61,000 | 58,000 | 59,400 | 441 | 594 |
| 2004-11-08 | 61,200 | 61,900 | 59,900 | 60,100 | 338 | 601 |
| 2004-11-05 | 61,900 | 62,500 | 59,900 | 62,000 | 863 | 620 |
| 2004-11-04 | 61,500 | 65,100 | 61,100 | 61,900 | 1,232 | 619 |
| 2004-11-02 | 56,000 | 61,100 | 56,000 | 61,100 | 1,480 | 611 |
| 2004-11-01 | 57,500 | 58,500 | 55,000 | 56,100 | 660 | 561 |
| 2004-10-29 | 58,700 | 59,500 | 57,800 | 58,200 | 482 | 582 |
| 2004-10-28 | 60,000 | 60,500 | 58,500 | 59,100 | 410 | 591 |
| 2004-10-27 | 59,500 | 61,600 | 58,100 | 59,200 | 375 | 592 |
| 2004-10-26 | 59,000 | 59,400 | 58,500 | 58,700 | 295 | 587 |
| 2004-10-25 | 58,800 | 60,300 | 58,500 | 60,000 | 317 | 600 |
| 2004-10-22 | 59,000 | 62,000 | 58,200 | 61,700 | 560 | 617 |
| 2004-10-21 | 62,500 | 63,000 | 59,000 | 60,000 | 643 | 600 |
| 2004-10-20 | 63,500 | 63,600 | 62,100 | 62,200 | 592 | 622 |
| 2004-10-19 | 67,800 | 67,800 | 65,000 | 65,000 | 573 | 650 |
| 2004-10-18 | 69,300 | 69,300 | 66,100 | 67,900 | 467 | 679 |
| 2004-10-15 | 67,000 | 69,800 | 65,200 | 69,800 | 738 | 698 |
| 2004-10-14 | 69,800 | 70,500 | 66,300 | 69,500 | 634 | 695 |
| 2004-10-13 | 76,600 | 76,600 | 72,700 | 72,800 | 595 | 728 |
| 2004-10-12 | 75,500 | 77,000 | 74,900 | 76,300 | 820 | 763 |
| 2004-10-08 | 72,300 | 77,400 | 71,500 | 77,000 | 1,412 | 770 |
| 2004-10-07 | 75,800 | 79,700 | 75,200 | 75,200 | 2,011 | 752 |
| 2004-10-06 | 70,000 | 74,800 | 67,000 | 74,800 | 2,293 | 748 |
| 2004-10-05 | 73,700 | 75,000 | 68,300 | 69,800 | 2,311 | 698 |
| 2004-10-04 | 72,300 | 72,300 | 72,300 | 72,300 | 151 | 723 |
| 2004-10-01 | 67,300 | 67,300 | 64,300 | 67,300 | 2,117 | 673 |
| 2004-09-30 | 56,800 | 62,300 | 54,100 | 62,300 | 1,123 | 623 |
| 2004-09-29 | 61,800 | 63,100 | 57,300 | 57,300 | 2,118 | 573 |
| 2004-09-28 | 63,300 | 63,900 | 62,300 | 62,300 | 1,526 | 623 |
| 2004-09-27 | 70,500 | 70,600 | 65,100 | 67,500 | 1,130 | 675 |
| 2004-09-24 | 71,000 | 72,900 | 70,300 | 71,600 | 877 | 716 |
| 2004-09-22 | 73,900 | 74,800 | 70,100 | 74,000 | 1,435 | 740 |
| 2004-09-21 | 78,000 | 78,000 | 74,400 | 75,200 | 946 | 752 |
| 2004-09-17 | 79,100 | 80,000 | 78,500 | 79,100 | 698 | 791 |
| 2004-09-16 | 79,000 | 80,000 | 77,500 | 79,100 | 1,039 | 791 |
| 2004-09-15 | 83,300 | 83,400 | 80,600 | 81,700 | 858 | 817 |
| 2004-09-14 | 86,200 | 86,300 | 83,700 | 84,700 | 815 | 847 |
| 2004-09-13 | 85,500 | 87,300 | 85,500 | 86,000 | 520 | 860 |
| 2004-09-10 | 87,900 | 87,900 | 86,800 | 87,500 | 437 | 875 |
| 2004-09-09 | 89,000 | 89,000 | 87,500 | 88,000 | 698 | 880 |
| 2004-09-08 | 90,000 | 90,100 | 89,000 | 89,600 | 751 | 896 |
| 2004-09-07 | 95,000 | 95,200 | 90,100 | 90,100 | 1,395 | 901 |
| 2004-09-06 | 88,600 | 89,800 | 86,300 | 88,200 | 1,067 | 882 |
| 2004-09-03 | 93,600 | 94,000 | 90,600 | 90,600 | 1,376 | 906 |
| 2004-09-02 | 98,000 | 98,500 | 93,500 | 93,600 | 2,246 | 936 |
| 2004-09-01 | 91,600 | 101,000 | 91,600 | 97,200 | 5,593 | 972 |
| 2004-08-31 | 87,900 | 91,500 | 87,600 | 90,600 | 1,819 | 906 |
| 2004-08-30 | 88,000 | 94,500 | 86,200 | 93,900 | 2,023 | 939 |
| 2004-08-27 | 83,700 | 85,500 | 83,600 | 85,500 | 466 | 855 |
| 2004-08-26 | 84,500 | 85,600 | 83,400 | 84,300 | 505 | 843 |
| 2004-08-25 | 84,200 | 84,500 | 82,400 | 84,200 | 549 | 842 |
| 2004-08-24 | 86,000 | 86,000 | 83,000 | 84,700 | 446 | 847 |
| 2004-08-23 | 85,200 | 86,700 | 85,000 | 85,100 | 264 | 851 |
| 2004-08-20 | 84,100 | 86,800 | 82,600 | 84,500 | 440 | 845 |
| 2004-08-19 | 84,200 | 84,200 | 82,500 | 83,500 | 386 | 835 |
| 2004-08-18 | 87,000 | 89,000 | 80,500 | 83,200 | 829 | 832 |
| 2004-08-17 | 91,600 | 92,800 | 87,500 | 87,600 | 527 | 876 |
| 2004-08-16 | 92,200 | 92,500 | 88,200 | 90,000 | 518 | 900 |
| 2004-08-13 | 94,000 | 94,500 | 90,500 | 92,200 | 1,046 | 922 |
| 2004-08-12 | 90,600 | 95,000 | 88,500 | 95,000 | 1,104 | 950 |
| 2004-08-11 | 97,000 | 102,000 | 90,000 | 90,000 | 2,435 | 900 |
| 2004-08-10 | 84,000 | 93,000 | 84,000 | 93,000 | 1,996 | 930 |
| 2004-08-09 | 82,800 | 84,000 | 81,500 | 83,000 | 897 | 830 |
| 2004-08-06 | 81,500 | 86,400 | 81,500 | 85,300 | 975 | 853 |
| 2004-08-05 | 82,300 | 88,000 | 79,000 | 86,500 | 1,415 | 865 |
| 2004-08-04 | 77,000 | 84,800 | 73,900 | 82,300 | 3,505 | 823 |
| 2004-08-03 | 91,900 | 92,200 | 83,300 | 83,900 | 2,268 | 839 |
| 2004-08-02 | 97,100 | 97,100 | 92,100 | 93,300 | 988 | 933 |
| 2004-07-30 | 91,100 | 98,000 | 91,100 | 98,000 | 1,000 | 980 |
| 2004-07-29 | 99,500 | 99,900 | 92,000 | 93,000 | 1,476 | 930 |
| 2004-07-28 | 100,000 | 104,000 | 98,200 | 102,000 | 1,911 | 1,020 |
| 2004-07-27 | 111,000 | 111,000 | 91,300 | 96,000 | 3,414 | 960 |
| 2004-07-26 | 111,000 | 115,000 | 111,000 | 111,000 | 1,695 | 1,110 |
| 2004-07-23 | 117,000 | 119,000 | 115,000 | 115,000 | 1,338 | 1,150 |
| 2004-07-22 | 115,000 | 123,000 | 115,000 | 116,000 | 2,562 | 1,160 |
| 2004-07-21 | 119,000 | 120,000 | 116,000 | 119,000 | 1,529 | 1,190 |
| 2004-07-20 | 119,000 | 119,000 | 117,000 | 118,000 | 882 | 1,180 |
| 2004-07-16 | 118,000 | 124,000 | 115,000 | 120,000 | 2,123 | 1,200 |
| 2004-07-15 | 122,000 | 123,000 | 115,000 | 120,000 | 2,357 | 1,200 |
| 2004-07-14 | 131,000 | 132,000 | 119,000 | 119,000 | 3,217 | 1,190 |
| 2004-07-13 | 132,000 | 139,000 | 124,000 | 133,000 | 13,320 | 1,330 |
| 2004-07-12 | 118,000 | 123,000 | 118,000 | 122,000 | 2,293 | 1,220 |
| 2004-07-09 | 115,000 | 119,000 | 115,000 | 119,000 | 1,295 | 1,190 |
| 2004-07-08 | 123,000 | 126,000 | 116,000 | 116,000 | 2,335 | 1,160 |
| 2004-07-07 | 108,000 | 125,000 | 108,000 | 121,000 | 3,517 | 1,210 |
| 2004-07-06 | 123,000 | 124,000 | 112,000 | 116,000 | 3,155 | 1,160 |
| 2004-07-05 | 127,000 | 129,000 | 121,000 | 123,000 | 2,319 | 1,230 |
| 2004-07-02 | 126,000 | 134,000 | 126,000 | 129,000 | 3,375 | 1,290 |
| 2004-07-01 | 133,000 | 147,000 | 129,000 | 132,000 | 12,233 | 1,320 |
| 2004-06-30 | 123,000 | 139,000 | 121,000 | 139,000 | 9,430 | 1,390 |
| 2004-06-29 | 122,000 | 122,000 | 118,000 | 119,000 | 2,486 | 1,190 |
| 2004-06-28 | 122,000 | 123,000 | 118,000 | 122,000 | 2,694 | 1,220 |
| 2004-06-25 | 118,000 | 125,000 | 115,000 | 121,000 | 3,244 | 1,210 |
| 2004-06-24 | 126,000 | 127,000 | 117,000 | 119,000 | 3,709 | 1,190 |
| 2004-06-23 | 120,000 | 125,000 | 116,000 | 125,000 | 6,350 | 1,250 |
| 2004-06-22 | 138,000 | 140,000 | 125,000 | 127,000 | 3,097 | 1,270 |
| 2004-06-21 | 157,000 | 169,000 | 140,000 | 144,000 | 5,886 | 1,440 |
| 2004-06-18 | 143,000 | 155,000 | 136,000 | 154,000 | 3,273 | 1,540 |
| 2004-06-17 | 157,000 | 157,000 | 146,000 | 149,000 | 6,587 | 1,490 |
| 2004-06-16 | 137,000 | 137,000 | 137,000 | 137,000 | 366 | 1,370 |
| 2004-06-15 | 118,000 | 118,000 | 114,000 | 117,000 | 438 | 1,170 |
| 2004-06-14 | 115,000 | 118,000 | 113,000 | 118,000 | 275 | 1,180 |
| 2004-06-11 | 116,000 | 118,000 | 113,000 | 115,000 | 300 | 1,150 |
| 2004-06-10 | 116,000 | 118,000 | 115,000 | 116,000 | 243 | 1,160 |
| 2004-06-09 | 119,000 | 120,000 | 117,000 | 118,000 | 267 | 1,180 |
| 2004-06-08 | 126,000 | 126,000 | 119,000 | 120,000 | 305 | 1,200 |
| 2004-06-07 | 121,000 | 127,000 | 121,000 | 122,000 | 246 | 1,220 |
| 2004-06-04 | 121,000 | 123,000 | 118,000 | 119,000 | 182 | 1,190 |
| 2004-06-03 | 128,000 | 130,000 | 121,000 | 126,000 | 360 | 1,260 |
| 2004-06-02 | 127,000 | 131,000 | 125,000 | 126,000 | 613 | 1,260 |
| 2004-06-01 | 114,000 | 122,000 | 113,000 | 122,000 | 459 | 1,220 |
| 2004-05-31 | 121,000 | 122,000 | 115,000 | 116,000 | 225 | 1,160 |
| 2004-05-28 | 117,000 | 123,000 | 114,000 | 120,000 | 752 | 1,200 |
| 2004-05-27 | 129,000 | 133,000 | 121,000 | 122,000 | 608 | 1,220 |
| 2004-05-26 | 145,000 | 145,000 | 129,000 | 131,000 | 1,062 | 1,310 |
| 2004-05-25 | 145,000 | 155,000 | 125,000 | 131,000 | 2,376 | 1,310 |
| 2004-05-24 | 141,000 | 143,000 | 136,000 | 143,000 | 805 | 1,430 |
| 2004-05-21 | 117,000 | 123,000 | 114,000 | 123,000 | 1,668 | 1,230 |
| 2004-05-20 | 97,300 | 103,000 | 93,300 | 103,000 | 536 | 1,030 |
| 2004-05-19 | 84,000 | 92,300 | 84,000 | 92,300 | 915 | 923 |
| 2004-05-18 | 76,000 | 85,000 | 75,200 | 82,300 | 1,100 | 823 |
| 2004-05-17 | 93,000 | 93,000 | 83,000 | 83,000 | 910 | 830 |
| 2004-05-14 | 112,000 | 116,000 | 98,000 | 103,000 | 537 | 1,030 |
| 2004-05-13 | 120,000 | 120,000 | 111,000 | 112,000 | 612 | 1,120 |
| 2004-05-12 | 114,000 | 125,000 | 111,000 | 121,000 | 1,274 | 1,210 |
| 2004-05-11 | 111,000 | 118,000 | 108,000 | 108,000 | 977 | 1,080 |
| 2004-05-10 | 142,000 | 146,000 | 126,000 | 126,000 | 625 | 1,260 |
| 2004-05-07 | 143,000 | 146,000 | 137,000 | 146,000 | 1,211 | 1,460 |
| 2004-05-06 | 161,000 | 166,000 | 150,000 | 150,000 | 1,338 | 1,500 |
| 2004-04-30 | 170,000 | 180,000 | 161,000 | 167,000 | 2,952 | 1,670 |
| 2004-04-28 | 200,000 | 202,000 | 171,000 | 173,000 | 5,290 | 1,730 |
| 2004-04-26 | 184,000 | 184,000 | 184,000 | 184,000 | 86 | 1,840 |
| 2004-04-23 | 786,996 | 799,998 | 752,994 | 799,998 | 1,661 | 1,333.33 |
| 2004-04-22 | 798,996 | 828,996 | 783,996 | 786,996 | 1,054 | 1,311.66 |
| 2004-04-21 | 735,000 | 794,994 | 732,000 | 794,994 | 882 | 1,324.99 |
| 2004-04-20 | 699,996 | 741,000 | 699,000 | 729,996 | 1,409 | 1,216.66 |
| 2004-04-19 | 814,998 | 831,996 | 755,994 | 764,994 | 773 | 1,274.99 |
| 2004-04-16 | 825,996 | 829,998 | 792,996 | 804,996 | 688 | 1,341.66 |
| 2004-04-15 | 857,994 | 867,996 | 779,994 | 815,994 | 1,079 | 1,359.99 |
| 2004-04-14 | 877,998 | 887,994 | 850,998 | 872,994 | 883 | 1,454.99 |
| 2004-04-13 | 944,994 | 944,994 | 893,994 | 895,998 | 969 | 1,493.33 |
| 2004-04-12 | 865,998 | 925,998 | 865,998 | 911,994 | 1,245 | 1,519.99 |
| 2004-04-09 | 888,996 | 924,996 | 844,998 | 875,994 | 1,698 | 1,459.99 |
| 2004-04-08 | 819,996 | 948,996 | 779,994 | 928,998 | 2,973 | 1,548.33 |
| 2004-04-07 | 999,996 | 1,040,000 | 855,996 | 859,998 | 2,806 | 1,433.33 |
| 2004-04-06 | 1,040,000 | 1,040,000 | 919,998 | 1,040,000 | 2,257 | 1,733.33 |
| 2004-04-05 | 934,998 | 934,998 | 921,996 | 934,998 | 943 | 1,558.33 |
| 2004-04-02 | 784,998 | 834,996 | 750,996 | 834,996 | 2,025 | 1,391.66 |
| 2004-04-01 | 684,996 | 735,996 | 669,000 | 735,000 | 2,338 | 1,225 |
| 2004-03-31 | 573,000 | 636,000 | 570,000 | 636,000 | 3,389 | 1,060 |
| 2004-03-30 | 535,998 | 535,998 | 519,996 | 535,998 | 1,482 | 893.33 |
| 2004-03-29 | 486,000 | 486,000 | 486,000 | 486,000 | 477 | 810 |
| 2004-03-26 | 414,996 | 436,998 | 414,996 | 435,996 | 880 | 726.66 |
| 2004-03-25 | 408,000 | 408,996 | 390,996 | 408,000 | 646 | 680 |
| 2004-03-24 | 420,000 | 429,000 | 402,000 | 405,000 | 1,503 | 675 |
| 2004-03-23 | 351,996 | 390,000 | 351,996 | 390,000 | 778 | 650 |
| 2004-03-22 | 354,996 | 355,998 | 349,998 | 351,996 | 266 | 586.66 |
| 2004-03-19 | 354,996 | 360,000 | 343,998 | 357,996 | 301 | 596.66 |
| 2004-03-18 | 375,996 | 375,996 | 355,998 | 357,996 | 487 | 596.66 |
| 2004-03-17 | 378,000 | 378,996 | 372,000 | 372,996 | 419 | 621.66 |
| 2004-03-16 | 360,996 | 373,998 | 360,000 | 369,000 | 546 | 615 |
| 2004-03-15 | 364,998 | 369,000 | 357,996 | 361,998 | 419 | 603.33 |
| 2004-03-12 | 349,998 | 351,996 | 339,000 | 351,000 | 480 | 585 |
| 2004-03-11 | 360,996 | 367,998 | 342,000 | 354,000 | 795 | 590 |
| 2004-03-10 | 343,998 | 366,000 | 339,996 | 363,996 | 1,899 | 606.66 |
| 2004-03-09 | 303,996 | 334,998 | 301,998 | 333,996 | 796 | 556.66 |
| 2004-03-08 | 306,996 | 307,998 | 303,000 | 304,998 | 250 | 508.33 |
| 2004-03-05 | 301,998 | 309,996 | 300,996 | 301,998 | 394 | 503.33 |
| 2004-03-04 | 289,998 | 304,998 | 289,998 | 301,998 | 337 | 503.33 |
| 2004-03-03 | 294,000 | 297,000 | 291,000 | 291,000 | 179 | 485 |
| 2004-03-02 | 300,996 | 300,996 | 291,996 | 292,998 | 277 | 488.33 |
| 2004-03-01 | 307,998 | 310,998 | 300,996 | 300,996 | 389 | 501.66 |
| 2004-02-27 | 298,998 | 312,000 | 291,000 | 300,996 | 1,153 | 501.66 |
| 2004-02-26 | 259,998 | 291,996 | 259,998 | 288,996 | 713 | 481.66 |
| 2004-02-25 | 270,000 | 276,000 | 259,998 | 259,998 | 561 | 433.33 |
| 2004-02-24 | 289,998 | 291,996 | 270,996 | 273,996 | 649 | 456.66 |
| 2004-02-23 | 298,998 | 303,000 | 291,996 | 291,996 | 369 | 486.66 |
| 2004-02-20 | 301,998 | 306,000 | 291,000 | 297,996 | 418 | 496.66 |
| 2004-02-19 | 313,998 | 319,998 | 301,998 | 303,000 | 309 | 505 |
| 2004-02-18 | 327,996 | 334,998 | 303,996 | 310,998 | 663 | 518.33 |
| 2004-02-17 | 340,998 | 346,998 | 324,996 | 328,998 | 1,153 | 548.33 |
| 2004-02-16 | 315,000 | 339,000 | 313,998 | 336,000 | 1,759 | 560 |
| 2004-02-13 | 298,998 | 312,000 | 288,000 | 309,996 | 1,042 | 516.66 |
| 2004-02-12 | 310,998 | 333,000 | 292,998 | 297,996 | 2,408 | 496.66 |
| 2004-02-10 | 357,996 | 367,998 | 318,000 | 318,000 | 2,690 | 530 |
| 2004-02-09 | 384,996 | 399,996 | 354,996 | 367,998 | 2,500 | 613.33 |
| 2004-02-06 | 330,000 | 379,998 | 327,996 | 379,998 | 3,523 | 633.33 |
| 2004-02-05 | 309,996 | 330,000 | 300,000 | 330,000 | 834 | 550 |
| 2004-02-04 | 345,000 | 351,000 | 321,000 | 321,996 | 2,230 | 536.66 |
| 2004-02-03 | 327,000 | 343,998 | 316,998 | 331,998 | 1,997 | 553.33 |
| 2004-02-02 | 294,000 | 330,000 | 291,996 | 327,000 | 2,716 | 545 |
| 2004-01-30 | 285,000 | 292,998 | 280,998 | 289,998 | 645 | 483.33 |
| 2004-01-29 | 282,000 | 303,000 | 277,998 | 279,996 | 1,444 | 466.66 |
| 2004-01-28 | 273,996 | 294,000 | 273,996 | 285,000 | 863 | 475 |
| 2004-01-27 | 285,996 | 303,996 | 279,996 | 282,000 | 1,207 | 470 |
| 2004-01-26 | 282,000 | 312,000 | 273,996 | 285,000 | 2,378 | 475 |
| 2004-01-23 | 255,000 | 292,998 | 255,000 | 292,998 | 2,224 | 488.33 |
| 2004-01-22 | 223,002 | 258,000 | 220,998 | 252,996 | 1,234 | 421.66 |
| 2004-01-21 | 232,998 | 241,002 | 226,998 | 228,000 | 306 | 380 |
| 2004-01-20 | 243,000 | 244,002 | 237,000 | 237,000 | 317 | 395 |
| 2004-01-19 | 244,998 | 247,998 | 237,000 | 243,000 | 425 | 405 |
| 2004-01-16 | 232,002 | 246,000 | 220,998 | 235,002 | 786 | 391.67 |
| 2004-01-15 | 244,998 | 262,998 | 235,002 | 240,000 | 1,122 | 400 |
| 2004-01-14 | 208,998 | 246,000 | 205,002 | 244,998 | 913 | 408.33 |
| 2004-01-13 | 226,998 | 228,000 | 210,000 | 214,998 | 629 | 358.33 |
| 2004-01-09 | 187,998 | 219,000 | 187,998 | 219,000 | 786 | 365 |
| 2004-01-08 | 193,998 | 193,998 | 187,998 | 190,998 | 184 | 318.33 |
| 2004-01-07 | 186,000 | 193,002 | 181,002 | 193,002 | 135 | 321.67 |
| 2004-01-06 | 193,002 | 193,998 | 183,000 | 186,000 | 166 | 310 |
| 2004-01-05 | 193,002 | 195,000 | 189,000 | 190,002 | 121 | 316.67 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-04-26]1株→6株
