4847 (株)インテリジェント ウェイブ 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 | 184,000 | 195,000 | 184,000 | 194,000 | 478 | 970 |
| 2004-12-29 | 185,000 | 191,000 | 182,000 | 187,000 | 835 | 935 |
| 2004-12-28 | 169,000 | 186,000 | 169,000 | 186,000 | 744 | 930 |
| 2004-12-27 | 170,000 | 171,000 | 166,000 | 170,000 | 517 | 850 |
| 2004-12-24 | 174,000 | 174,000 | 170,000 | 171,000 | 672 | 855 |
| 2004-12-22 | 172,000 | 174,000 | 171,000 | 172,000 | 702 | 860 |
| 2004-12-21 | 173,000 | 174,000 | 172,000 | 173,000 | 432 | 865 |
| 2004-12-20 | 172,000 | 174,000 | 171,000 | 172,000 | 586 | 860 |
| 2004-12-17 | 170,000 | 173,000 | 169,000 | 171,000 | 354 | 855 |
| 2004-12-16 | 170,000 | 173,000 | 169,000 | 170,000 | 592 | 850 |
| 2004-12-15 | 175,000 | 178,000 | 170,000 | 173,000 | 600 | 865 |
| 2004-12-14 | 177,000 | 180,000 | 175,000 | 178,000 | 776 | 890 |
| 2004-12-13 | 177,000 | 182,000 | 173,000 | 173,000 | 366 | 865 |
| 2004-12-10 | 181,000 | 181,000 | 174,000 | 177,000 | 279 | 885 |
| 2004-12-09 | 180,000 | 180,000 | 175,000 | 176,000 | 461 | 880 |
| 2004-12-08 | 182,000 | 183,000 | 181,000 | 181,000 | 207 | 905 |
| 2004-12-07 | 186,000 | 188,000 | 183,000 | 184,000 | 212 | 920 |
| 2004-12-06 | 184,000 | 189,000 | 181,000 | 186,000 | 213 | 930 |
| 2004-12-03 | 182,000 | 186,000 | 181,000 | 184,000 | 237 | 920 |
| 2004-12-02 | 184,000 | 186,000 | 183,000 | 185,000 | 206 | 925 |
| 2004-12-01 | 183,000 | 186,000 | 181,000 | 181,000 | 206 | 905 |
| 2004-11-30 | 185,000 | 188,000 | 183,000 | 186,000 | 169 | 930 |
| 2004-11-29 | 185,000 | 188,000 | 184,000 | 188,000 | 209 | 940 |
| 2004-11-26 | 181,000 | 190,000 | 181,000 | 184,000 | 455 | 920 |
| 2004-11-25 | 184,000 | 184,000 | 177,000 | 181,000 | 190 | 905 |
| 2004-11-24 | 179,000 | 183,000 | 178,000 | 180,000 | 259 | 900 |
| 2004-11-22 | 186,000 | 186,000 | 180,000 | 181,000 | 232 | 905 |
| 2004-11-19 | 188,000 | 190,000 | 185,000 | 186,000 | 318 | 930 |
| 2004-11-18 | 195,000 | 198,000 | 191,000 | 191,000 | 353 | 955 |
| 2004-11-17 | 190,000 | 193,000 | 190,000 | 193,000 | 319 | 965 |
| 2004-11-16 | 195,000 | 195,000 | 190,000 | 192,000 | 248 | 960 |
| 2004-11-15 | 185,000 | 196,000 | 185,000 | 195,000 | 894 | 975 |
| 2004-11-12 | 179,000 | 184,000 | 178,000 | 183,000 | 335 | 915 |
| 2004-11-11 | 173,000 | 179,000 | 173,000 | 177,000 | 420 | 885 |
| 2004-11-10 | 172,000 | 173,000 | 170,000 | 173,000 | 293 | 865 |
| 2004-11-09 | 175,000 | 175,000 | 171,000 | 173,000 | 240 | 865 |
| 2004-11-08 | 172,000 | 180,000 | 172,000 | 177,000 | 364 | 885 |
| 2004-11-05 | 169,000 | 174,000 | 169,000 | 171,000 | 517 | 855 |
| 2004-11-04 | 172,000 | 173,000 | 168,000 | 172,000 | 387 | 860 |
| 2004-11-02 | 165,000 | 171,000 | 164,000 | 171,000 | 580 | 855 |
| 2004-11-01 | 172,000 | 172,000 | 166,000 | 166,000 | 491 | 830 |
| 2004-10-29 | 178,000 | 178,000 | 174,000 | 175,000 | 615 | 875 |
| 2004-10-28 | 178,000 | 184,000 | 178,000 | 180,000 | 615 | 900 |
| 2004-10-27 | 184,000 | 186,000 | 181,000 | 184,000 | 333 | 920 |
| 2004-10-26 | 182,000 | 183,000 | 180,000 | 183,000 | 353 | 915 |
| 2004-10-25 | 188,000 | 188,000 | 180,000 | 182,000 | 553 | 910 |
| 2004-10-22 | 189,000 | 190,000 | 187,000 | 189,000 | 364 | 945 |
| 2004-10-21 | 187,000 | 191,000 | 185,000 | 189,000 | 635 | 945 |
| 2004-10-20 | 187,000 | 188,000 | 185,000 | 186,000 | 435 | 930 |
| 2004-10-19 | 189,000 | 192,000 | 184,000 | 187,000 | 1,009 | 935 |
| 2004-10-18 | 195,000 | 195,000 | 191,000 | 192,000 | 253 | 960 |
| 2004-10-15 | 191,000 | 195,000 | 185,000 | 194,000 | 420 | 970 |
| 2004-10-14 | 195,000 | 195,000 | 191,000 | 192,000 | 357 | 960 |
| 2004-10-13 | 195,000 | 198,000 | 194,000 | 195,000 | 249 | 975 |
| 2004-10-12 | 196,000 | 198,000 | 193,000 | 194,000 | 183 | 970 |
| 2004-10-08 | 198,000 | 200,000 | 194,000 | 196,000 | 290 | 980 |
| 2004-10-07 | 200,000 | 202,000 | 196,000 | 200,000 | 323 | 1,000 |
| 2004-10-06 | 196,000 | 199,000 | 193,000 | 197,000 | 249 | 985 |
| 2004-10-05 | 201,000 | 202,000 | 194,000 | 198,000 | 295 | 990 |
| 2004-10-04 | 196,000 | 201,000 | 196,000 | 198,000 | 468 | 990 |
| 2004-10-01 | 190,000 | 197,000 | 186,000 | 190,000 | 388 | 950 |
| 2004-09-30 | 178,000 | 198,000 | 178,000 | 191,000 | 542 | 955 |
| 2004-09-29 | 185,000 | 187,000 | 175,000 | 178,000 | 613 | 890 |
| 2004-09-28 | 187,000 | 187,000 | 182,000 | 184,000 | 444 | 920 |
| 2004-09-27 | 193,000 | 193,000 | 187,000 | 189,000 | 434 | 945 |
| 2004-09-24 | 194,000 | 195,000 | 190,000 | 195,000 | 325 | 975 |
| 2004-09-22 | 193,000 | 198,000 | 190,000 | 195,000 | 440 | 975 |
| 2004-09-21 | 196,000 | 197,000 | 187,000 | 190,000 | 507 | 950 |
| 2004-09-17 | 199,000 | 202,000 | 195,000 | 198,000 | 681 | 990 |
| 2004-09-16 | 200,000 | 203,000 | 197,000 | 199,000 | 779 | 995 |
| 2004-09-15 | 218,000 | 218,000 | 205,000 | 205,000 | 998 | 1,025 |
| 2004-09-14 | 220,000 | 220,000 | 214,000 | 216,000 | 841 | 1,080 |
| 2004-09-13 | 214,000 | 221,000 | 214,000 | 220,000 | 1,299 | 1,100 |
| 2004-09-10 | 220,000 | 220,000 | 211,000 | 214,000 | 988 | 1,070 |
| 2004-09-09 | 218,000 | 222,000 | 215,000 | 220,000 | 2,113 | 1,100 |
| 2004-09-08 | 215,000 | 220,000 | 211,000 | 218,000 | 3,140 | 1,090 |
| 2004-09-07 | 198,000 | 211,000 | 197,000 | 209,000 | 1,334 | 1,045 |
| 2004-09-06 | 200,000 | 202,000 | 197,000 | 199,000 | 596 | 995 |
| 2004-09-03 | 210,000 | 211,000 | 202,000 | 206,000 | 782 | 1,030 |
| 2004-09-02 | 212,000 | 215,000 | 208,000 | 209,000 | 1,271 | 1,045 |
| 2004-09-01 | 212,000 | 217,000 | 202,000 | 207,000 | 4,577 | 1,035 |
| 2004-08-31 | 190,000 | 207,000 | 186,000 | 206,000 | 3,023 | 1,030 |
| 2004-08-30 | 195,000 | 197,000 | 187,000 | 190,000 | 630 | 950 |
| 2004-08-27 | 189,000 | 195,000 | 186,000 | 193,000 | 2,353 | 965 |
| 2004-08-26 | 177,000 | 189,000 | 177,000 | 183,000 | 2,594 | 915 |
| 2004-08-25 | 165,000 | 172,000 | 164,000 | 170,000 | 366 | 850 |
| 2004-08-24 | 167,000 | 169,000 | 163,000 | 166,000 | 261 | 830 |
| 2004-08-23 | 163,000 | 169,000 | 163,000 | 168,000 | 523 | 840 |
| 2004-08-20 | 158,000 | 163,000 | 157,000 | 162,000 | 302 | 810 |
| 2004-08-19 | 155,000 | 159,000 | 153,000 | 156,000 | 374 | 780 |
| 2004-08-18 | 158,000 | 159,000 | 154,000 | 155,000 | 395 | 775 |
| 2004-08-17 | 165,000 | 165,000 | 157,000 | 160,000 | 290 | 800 |
| 2004-08-16 | 159,000 | 164,000 | 154,000 | 162,000 | 292 | 810 |
| 2004-08-13 | 157,000 | 160,000 | 155,000 | 158,000 | 685 | 790 |
| 2004-08-12 | 160,000 | 161,000 | 156,000 | 159,000 | 1,279 | 795 |
| 2004-08-11 | 171,000 | 173,000 | 161,000 | 162,000 | 1,355 | 810 |
| 2004-08-10 | 163,000 | 172,000 | 161,000 | 166,000 | 1,195 | 830 |
| 2004-08-09 | 164,000 | 167,000 | 161,000 | 165,000 | 361 | 825 |
| 2004-08-06 | 164,000 | 169,000 | 160,000 | 169,000 | 441 | 845 |
| 2004-08-05 | 166,000 | 171,000 | 160,000 | 169,000 | 636 | 845 |
| 2004-08-04 | 159,000 | 173,000 | 152,000 | 167,000 | 4,100 | 835 |
| 2004-08-03 | 145,000 | 166,000 | 145,000 | 162,000 | 8,768 | 810 |
| 2004-08-02 | 150,000 | 150,000 | 150,000 | 150,000 | 359 | 750 |
| 2004-07-30 | 180,000 | 182,000 | 175,000 | 180,000 | 611 | 900 |
| 2004-07-29 | 193,000 | 193,000 | 177,000 | 179,000 | 684 | 895 |
| 2004-07-28 | 185,000 | 193,000 | 185,000 | 190,000 | 624 | 950 |
| 2004-07-27 | 187,000 | 193,000 | 175,000 | 179,000 | 1,129 | 895 |
| 2004-07-26 | 190,000 | 191,000 | 184,000 | 187,000 | 965 | 935 |
| 2004-07-23 | 202,000 | 203,000 | 195,000 | 196,000 | 778 | 980 |
| 2004-07-22 | 200,000 | 204,000 | 196,000 | 204,000 | 777 | 1,020 |
| 2004-07-21 | 211,000 | 213,000 | 204,000 | 206,000 | 996 | 1,030 |
| 2004-07-20 | 210,000 | 214,000 | 207,000 | 207,000 | 751 | 1,035 |
| 2004-07-16 | 219,000 | 222,000 | 207,000 | 218,000 | 1,119 | 1,090 |
| 2004-07-15 | 229,000 | 232,000 | 214,000 | 221,000 | 1,089 | 1,105 |
| 2004-07-14 | 238,000 | 245,000 | 227,000 | 229,000 | 4,683 | 1,145 |
| 2004-07-13 | 230,000 | 232,000 | 225,000 | 227,000 | 1,497 | 1,135 |
| 2004-07-12 | 217,000 | 227,000 | 217,000 | 227,000 | 1,158 | 1,135 |
| 2004-07-09 | 208,000 | 213,000 | 203,000 | 213,000 | 570 | 1,065 |
| 2004-07-08 | 214,000 | 219,000 | 208,000 | 208,000 | 795 | 1,040 |
| 2004-07-07 | 212,000 | 215,000 | 206,000 | 214,000 | 1,126 | 1,070 |
| 2004-07-06 | 221,000 | 233,000 | 217,000 | 220,000 | 1,541 | 1,100 |
| 2004-07-05 | 227,000 | 227,000 | 220,000 | 221,000 | 806 | 1,105 |
| 2004-07-02 | 229,000 | 233,000 | 225,000 | 228,000 | 1,148 | 1,140 |
| 2004-07-01 | 226,000 | 233,000 | 224,000 | 233,000 | 1,603 | 1,165 |
| 2004-06-30 | 233,000 | 234,000 | 226,000 | 230,000 | 1,026 | 1,150 |
| 2004-06-29 | 236,000 | 236,000 | 229,000 | 233,000 | 767 | 1,165 |
| 2004-06-28 | 228,000 | 240,000 | 228,000 | 236,000 | 2,093 | 1,180 |
| 2004-06-25 | 228,000 | 228,000 | 220,000 | 227,000 | 968 | 1,135 |
| 2004-06-24 | 228,000 | 231,000 | 221,000 | 227,000 | 856 | 1,135 |
| 2004-06-23 | 225,000 | 227,000 | 219,000 | 227,000 | 1,098 | 1,135 |
| 2004-06-22 | 232,000 | 233,000 | 221,000 | 224,000 | 900 | 1,120 |
| 2004-06-21 | 225,000 | 238,000 | 224,000 | 233,000 | 1,766 | 1,165 |
| 2004-06-18 | 232,000 | 232,000 | 223,000 | 227,000 | 1,209 | 1,135 |
| 2004-06-17 | 238,000 | 238,000 | 228,000 | 232,000 | 1,176 | 1,160 |
| 2004-06-16 | 240,000 | 241,000 | 235,000 | 238,000 | 1,833 | 1,190 |
| 2004-06-15 | 232,000 | 239,000 | 228,000 | 238,000 | 1,635 | 1,190 |
| 2004-06-14 | 228,000 | 242,000 | 228,000 | 234,000 | 3,613 | 1,170 |
| 2004-06-11 | 230,000 | 232,000 | 224,000 | 226,000 | 2,371 | 1,130 |
| 2004-06-10 | 221,000 | 236,000 | 212,000 | 226,000 | 8,090 | 1,130 |
| 2004-06-09 | 199,000 | 221,000 | 197,000 | 221,000 | 6,170 | 1,105 |
| 2004-06-08 | 195,000 | 196,000 | 189,000 | 191,000 | 992 | 955 |
| 2004-06-07 | 190,000 | 194,000 | 188,000 | 191,000 | 726 | 955 |
| 2004-06-04 | 195,000 | 196,000 | 188,000 | 190,000 | 615 | 950 |
| 2004-06-03 | 199,000 | 200,000 | 190,000 | 193,000 | 674 | 965 |
| 2004-06-02 | 202,000 | 203,000 | 196,000 | 200,000 | 876 | 1,000 |
| 2004-06-01 | 187,000 | 203,000 | 185,000 | 200,000 | 1,401 | 1,000 |
| 2004-05-31 | 194,000 | 195,000 | 185,000 | 187,000 | 639 | 935 |
| 2004-05-28 | 199,000 | 199,000 | 191,000 | 194,000 | 783 | 970 |
| 2004-05-27 | 201,000 | 203,000 | 194,000 | 198,000 | 764 | 990 |
| 2004-05-26 | 209,000 | 209,000 | 201,000 | 201,000 | 798 | 1,005 |
| 2004-05-25 | 210,000 | 210,000 | 195,000 | 203,000 | 827 | 1,015 |
| 2004-05-24 | 209,000 | 210,000 | 204,000 | 206,000 | 663 | 1,030 |
| 2004-05-21 | 203,000 | 207,000 | 201,000 | 205,000 | 956 | 1,025 |
| 2004-05-20 | 205,000 | 214,000 | 198,000 | 199,000 | 1,822 | 995 |
| 2004-05-19 | 200,000 | 215,000 | 199,000 | 210,000 | 1,759 | 1,050 |
| 2004-05-18 | 175,000 | 193,000 | 174,000 | 190,000 | 2,534 | 950 |
| 2004-05-17 | 203,000 | 203,000 | 167,000 | 180,000 | 1,997 | 900 |
| 2004-05-14 | 210,000 | 228,000 | 202,000 | 207,000 | 3,651 | 1,035 |
| 2004-05-13 | 220,000 | 222,000 | 206,000 | 208,000 | 2,453 | 1,040 |
| 2004-05-12 | 196,000 | 216,000 | 193,000 | 216,000 | 4,162 | 1,080 |
| 2004-05-11 | 193,000 | 217,000 | 184,000 | 186,000 | 2,974 | 930 |
| 2004-05-10 | 244,000 | 244,000 | 208,000 | 208,000 | 2,641 | 1,040 |
| 2004-05-07 | 252,000 | 252,000 | 242,000 | 248,000 | 2,219 | 1,240 |
| 2004-05-06 | 258,000 | 259,000 | 250,000 | 253,000 | 2,316 | 1,265 |
| 2004-04-30 | 250,000 | 263,000 | 250,000 | 260,000 | 3,703 | 1,300 |
| 2004-04-28 | 271,000 | 275,000 | 268,000 | 271,000 | 2,423 | 1,355 |
| 2004-04-27 | 280,000 | 283,000 | 266,000 | 268,000 | 6,106 | 1,340 |
| 2004-04-26 | 270,000 | 278,000 | 250,000 | 277,000 | 4,435 | 1,385 |
| 2004-04-23 | 275,000 | 278,000 | 261,000 | 270,000 | 5,991 | 1,350 |
| 2004-04-22 | 250,000 | 280,000 | 248,000 | 271,000 | 20,578 | 1,355 |
| 2004-04-21 | 234,000 | 245,000 | 233,000 | 243,000 | 5,221 | 1,215 |
| 2004-04-20 | 237,000 | 237,000 | 230,000 | 232,000 | 3,048 | 1,160 |
| 2004-04-19 | 225,000 | 239,000 | 213,000 | 239,000 | 4,345 | 1,195 |
| 2004-04-16 | 215,000 | 223,000 | 208,000 | 210,000 | 3,424 | 1,050 |
| 2004-04-15 | 230,000 | 230,000 | 209,000 | 215,000 | 2,639 | 1,075 |
| 2004-04-14 | 233,000 | 234,000 | 224,000 | 229,000 | 2,109 | 1,145 |
| 2004-04-13 | 242,000 | 245,000 | 231,000 | 235,000 | 4,143 | 1,175 |
| 2004-04-12 | 225,000 | 239,000 | 225,000 | 237,000 | 3,384 | 1,185 |
| 2004-04-09 | 224,000 | 225,000 | 217,000 | 219,000 | 2,276 | 1,095 |
| 2004-04-08 | 216,000 | 228,000 | 216,000 | 228,000 | 3,196 | 1,140 |
| 2004-04-07 | 225,000 | 230,000 | 215,000 | 216,000 | 3,420 | 1,080 |
| 2004-04-06 | 245,000 | 248,000 | 221,000 | 225,000 | 8,634 | 1,125 |
| 2004-04-05 | 221,000 | 233,000 | 221,000 | 233,000 | 5,526 | 1,165 |
| 2004-04-02 | 219,000 | 225,000 | 200,000 | 213,000 | 7,267 | 1,065 |
| 2004-04-01 | 200,000 | 209,000 | 199,000 | 209,000 | 7,617 | 1,045 |
| 2004-03-31 | 176,000 | 190,000 | 175,000 | 189,000 | 6,304 | 945 |
| 2004-03-30 | 166,000 | 171,000 | 162,000 | 170,000 | 2,747 | 850 |
| 2004-03-29 | 158,000 | 165,000 | 157,000 | 164,000 | 1,429 | 820 |
| 2004-03-26 | 160,000 | 162,000 | 154,000 | 155,000 | 883 | 775 |
| 2004-03-25 | 155,000 | 160,000 | 152,000 | 155,000 | 848 | 775 |
| 2004-03-24 | 153,000 | 156,000 | 149,000 | 153,000 | 675 | 765 |
| 2004-03-23 | 151,000 | 153,000 | 147,000 | 153,000 | 572 | 765 |
| 2004-03-22 | 158,000 | 158,000 | 153,000 | 155,000 | 459 | 775 |
| 2004-03-19 | 158,000 | 160,000 | 157,000 | 158,000 | 555 | 790 |
| 2004-03-18 | 164,000 | 166,000 | 158,000 | 158,000 | 639 | 790 |
| 2004-03-17 | 163,000 | 163,000 | 158,000 | 163,000 | 788 | 815 |
| 2004-03-16 | 160,000 | 163,000 | 157,000 | 163,000 | 1,202 | 815 |
| 2004-03-15 | 169,000 | 171,000 | 162,000 | 164,000 | 2,557 | 820 |
| 2004-03-12 | 160,000 | 164,000 | 158,000 | 164,000 | 1,256 | 820 |
| 2004-03-11 | 157,000 | 162,000 | 153,000 | 161,000 | 1,412 | 805 |
| 2004-03-10 | 163,000 | 167,000 | 153,000 | 158,000 | 5,116 | 790 |
| 2004-03-09 | 141,000 | 159,000 | 140,000 | 159,000 | 3,107 | 795 |
| 2004-03-08 | 140,000 | 140,000 | 136,000 | 139,000 | 707 | 695 |
| 2004-03-05 | 142,000 | 143,000 | 138,000 | 138,000 | 1,104 | 690 |
| 2004-03-04 | 139,000 | 143,000 | 136,000 | 140,000 | 912 | 700 |
| 2004-03-03 | 141,000 | 143,000 | 136,000 | 138,000 | 1,058 | 690 |
| 2004-03-02 | 144,000 | 144,000 | 138,000 | 139,000 | 984 | 695 |
| 2004-03-01 | 140,000 | 144,000 | 140,000 | 143,000 | 1,922 | 715 |
| 2004-02-27 | 134,000 | 141,000 | 133,000 | 135,000 | 3,319 | 675 |
| 2004-02-26 | 118,000 | 136,000 | 118,000 | 124,000 | 5,510 | 620 |
| 2004-02-25 | 121,000 | 122,000 | 115,000 | 116,000 | 596 | 580 |
| 2004-02-24 | 123,000 | 124,000 | 118,000 | 120,000 | 724 | 600 |
| 2004-02-23 | 120,000 | 122,000 | 118,000 | 121,000 | 580 | 605 |
| 2004-02-20 | 114,000 | 118,000 | 113,000 | 118,000 | 578 | 590 |
| 2004-02-19 | 114,000 | 115,000 | 112,000 | 113,000 | 619 | 565 |
| 2004-02-18 | 115,000 | 117,000 | 114,000 | 114,000 | 731 | 570 |
| 2004-02-17 | 116,000 | 116,000 | 114,000 | 115,000 | 876 | 575 |
| 2004-02-16 | 120,000 | 121,000 | 115,000 | 117,000 | 1,143 | 585 |
| 2004-02-13 | 122,000 | 122,000 | 117,000 | 118,000 | 1,308 | 590 |
| 2004-02-12 | 121,000 | 127,000 | 118,000 | 118,000 | 2,292 | 590 |
| 2004-02-10 | 116,000 | 121,000 | 113,000 | 116,000 | 3,630 | 580 |
| 2004-02-09 | 118,000 | 119,000 | 116,000 | 116,000 | 4,307 | 580 |
| 2004-02-06 | 150,000 | 150,000 | 136,000 | 136,000 | 519 | 680 |
| 2004-02-05 | 146,000 | 147,000 | 143,000 | 146,000 | 326 | 730 |
| 2004-02-04 | 155,000 | 156,000 | 146,000 | 146,000 | 488 | 730 |
| 2004-02-03 | 153,000 | 155,000 | 150,000 | 151,000 | 506 | 755 |
| 2004-02-02 | 150,000 | 153,000 | 149,000 | 149,000 | 278 | 745 |
| 2004-01-30 | 147,000 | 151,000 | 147,000 | 149,000 | 426 | 745 |
| 2004-01-29 | 150,000 | 150,000 | 147,000 | 149,000 | 271 | 745 |
| 2004-01-28 | 153,000 | 156,000 | 150,000 | 152,000 | 750 | 760 |
| 2004-01-27 | 155,000 | 155,000 | 151,000 | 153,000 | 584 | 765 |
| 2004-01-26 | 157,000 | 157,000 | 152,000 | 154,000 | 358 | 770 |
| 2004-01-23 | 157,000 | 157,000 | 155,000 | 157,000 | 324 | 785 |
| 2004-01-22 | 159,000 | 159,000 | 156,000 | 157,000 | 277 | 785 |
| 2004-01-21 | 162,000 | 162,000 | 156,000 | 159,000 | 877 | 795 |
| 2004-01-20 | 159,000 | 162,000 | 156,000 | 160,000 | 1,336 | 800 |
| 2004-01-19 | 157,000 | 163,000 | 153,000 | 156,000 | 1,296 | 780 |
| 2004-01-16 | 157,000 | 157,000 | 153,000 | 155,000 | 592 | 775 |
| 2004-01-15 | 160,000 | 165,000 | 157,000 | 157,000 | 1,130 | 785 |
| 2004-01-14 | 162,000 | 164,000 | 158,000 | 158,000 | 696 | 790 |
| 2004-01-13 | 173,000 | 173,000 | 163,000 | 165,000 | 448 | 825 |
| 2004-01-09 | 179,000 | 179,000 | 169,000 | 171,000 | 767 | 855 |
| 2004-01-08 | 168,000 | 179,000 | 167,000 | 175,000 | 2,658 | 875 |
| 2004-01-07 | 151,000 | 169,000 | 148,000 | 164,000 | 872 | 820 |
| 2004-01-06 | 153,000 | 154,000 | 149,000 | 150,000 | 341 | 750 |
| 2004-01-05 | 156,000 | 157,000 | 149,000 | 149,000 | 465 | 745 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-06-27]1株→2株 [2001-12-25]1株→10株
