4849 エン・ジャパン(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 | 330,000 | 338,000 | 330,000 | 330,000 | 349 | 1,650 |
| 2004-12-29 | 315,000 | 333,000 | 314,000 | 331,000 | 1,342 | 1,655 |
| 2004-12-28 | 299,000 | 320,000 | 298,000 | 319,000 | 903 | 1,595 |
| 2004-12-27 | 284,000 | 302,000 | 284,000 | 298,000 | 1,276 | 1,490 |
| 2004-12-24 | 290,000 | 296,000 | 286,000 | 288,000 | 1,830 | 1,440 |
| 2004-12-22 | 293,000 | 293,000 | 281,000 | 286,000 | 751 | 1,430 |
| 2004-12-21 | 284,000 | 291,000 | 280,000 | 289,000 | 1,415 | 1,445 |
| 2004-12-20 | 274,000 | 285,000 | 272,000 | 285,000 | 1,766 | 1,425 |
| 2004-12-17 | 260,000 | 266,000 | 257,000 | 266,000 | 1,031 | 1,330 |
| 2004-12-16 | 244,000 | 262,000 | 244,000 | 257,000 | 763 | 1,285 |
| 2004-12-15 | 254,000 | 264,000 | 243,000 | 245,000 | 999 | 1,225 |
| 2004-12-14 | 265,000 | 266,000 | 254,000 | 257,000 | 747 | 1,285 |
| 2004-12-13 | 275,000 | 282,000 | 268,000 | 268,000 | 829 | 1,340 |
| 2004-12-10 | 281,000 | 286,000 | 276,000 | 283,000 | 992 | 1,415 |
| 2004-12-09 | 271,000 | 283,000 | 268,000 | 281,000 | 1,110 | 1,405 |
| 2004-12-08 | 260,000 | 272,000 | 257,000 | 267,000 | 1,000 | 1,335 |
| 2004-12-07 | 266,000 | 275,000 | 263,000 | 263,000 | 1,066 | 1,315 |
| 2004-12-06 | 266,000 | 283,000 | 266,000 | 272,000 | 1,605 | 1,360 |
| 2004-12-03 | 269,000 | 287,000 | 261,000 | 261,000 | 3,227 | 1,305 |
| 2004-12-02 | 269,000 | 270,000 | 255,000 | 266,000 | 1,700 | 1,330 |
| 2004-12-01 | 267,000 | 268,000 | 248,000 | 262,000 | 2,444 | 1,310 |
| 2004-11-30 | 257,000 | 285,000 | 254,000 | 275,000 | 4,689 | 1,375 |
| 2004-11-29 | 251,000 | 259,000 | 243,000 | 259,000 | 1,350 | 1,295 |
| 2004-11-26 | 246,000 | 258,000 | 243,000 | 255,000 | 1,844 | 1,275 |
| 2004-11-25 | 248,000 | 249,000 | 235,000 | 239,000 | 1,044 | 1,195 |
| 2004-11-24 | 237,000 | 254,000 | 227,000 | 249,000 | 1,914 | 1,245 |
| 2004-11-22 | 226,000 | 227,000 | 217,000 | 222,000 | 1,172 | 1,110 |
| 2004-11-19 | 229,000 | 242,000 | 225,000 | 238,000 | 1,304 | 1,190 |
| 2004-11-18 | 228,000 | 233,000 | 215,000 | 224,000 | 1,174 | 1,120 |
| 2004-11-17 | 240,000 | 240,000 | 224,000 | 235,000 | 1,393 | 1,175 |
| 2004-11-16 | 256,000 | 257,000 | 242,000 | 243,000 | 816 | 1,215 |
| 2004-11-15 | 250,000 | 269,000 | 244,000 | 256,000 | 2,932 | 1,280 |
| 2004-11-12 | 228,000 | 262,000 | 224,000 | 260,000 | 3,613 | 1,300 |
| 2004-11-11 | 223,000 | 228,000 | 218,000 | 224,000 | 1,227 | 1,120 |
| 2004-11-10 | 220,000 | 225,000 | 214,000 | 225,000 | 934 | 1,125 |
| 2004-11-09 | 205,000 | 221,000 | 205,000 | 220,000 | 1,394 | 1,100 |
| 2004-11-08 | 210,000 | 210,000 | 200,000 | 206,000 | 460 | 1,030 |
| 2004-11-05 | 204,000 | 208,000 | 203,000 | 208,000 | 557 | 1,040 |
| 2004-11-04 | 203,000 | 203,000 | 200,000 | 200,000 | 475 | 1,000 |
| 2004-11-02 | 199,000 | 200,000 | 193,000 | 196,000 | 314 | 980 |
| 2004-11-01 | 201,000 | 201,000 | 192,000 | 198,000 | 245 | 990 |
| 2004-10-29 | 204,000 | 204,000 | 199,000 | 199,000 | 275 | 995 |
| 2004-10-28 | 204,000 | 207,000 | 202,000 | 203,000 | 746 | 1,015 |
| 2004-10-27 | 200,000 | 205,000 | 200,000 | 205,000 | 857 | 1,025 |
| 2004-10-26 | 199,000 | 201,000 | 196,000 | 196,000 | 272 | 980 |
| 2004-10-25 | 199,000 | 205,000 | 193,000 | 203,000 | 316 | 1,015 |
| 2004-10-22 | 203,000 | 206,000 | 198,000 | 203,000 | 446 | 1,015 |
| 2004-10-21 | 195,000 | 205,000 | 194,000 | 201,000 | 1,028 | 1,005 |
| 2004-10-20 | 196,000 | 199,000 | 192,000 | 195,000 | 425 | 975 |
| 2004-10-19 | 189,000 | 197,000 | 189,000 | 197,000 | 274 | 985 |
| 2004-10-18 | 191,000 | 194,000 | 189,000 | 191,000 | 111 | 955 |
| 2004-10-15 | 196,000 | 196,000 | 188,000 | 191,000 | 628 | 955 |
| 2004-10-14 | 185,000 | 199,000 | 185,000 | 196,000 | 600 | 980 |
| 2004-10-13 | 196,000 | 197,000 | 185,000 | 186,000 | 480 | 930 |
| 2004-10-12 | 195,000 | 201,000 | 193,000 | 196,000 | 383 | 980 |
| 2004-10-08 | 198,000 | 209,000 | 193,000 | 200,000 | 1,228 | 1,000 |
| 2004-10-07 | 193,000 | 206,000 | 191,000 | 198,000 | 3,164 | 990 |
| 2004-10-06 | 189,000 | 191,000 | 186,000 | 191,000 | 425 | 955 |
| 2004-10-05 | 191,000 | 191,000 | 189,000 | 190,000 | 675 | 950 |
| 2004-10-04 | 185,000 | 193,000 | 185,000 | 189,000 | 580 | 945 |
| 2004-10-01 | 179,000 | 183,000 | 178,000 | 183,000 | 216 | 915 |
| 2004-09-30 | 170,000 | 181,000 | 170,000 | 179,000 | 265 | 895 |
| 2004-09-29 | 182,000 | 183,000 | 170,000 | 170,000 | 369 | 850 |
| 2004-09-28 | 178,000 | 181,000 | 173,000 | 180,000 | 414 | 900 |
| 2004-09-27 | 179,000 | 180,000 | 178,000 | 178,000 | 204 | 890 |
| 2004-09-24 | 178,000 | 179,000 | 173,000 | 178,000 | 318 | 890 |
| 2004-09-22 | 180,000 | 180,000 | 165,000 | 179,000 | 518 | 895 |
| 2004-09-21 | 181,000 | 182,000 | 178,000 | 180,000 | 486 | 900 |
| 2004-09-17 | 179,000 | 182,000 | 178,000 | 180,000 | 563 | 900 |
| 2004-09-16 | 175,000 | 184,000 | 175,000 | 178,000 | 744 | 890 |
| 2004-09-15 | 180,000 | 194,000 | 180,000 | 190,000 | 898 | 950 |
| 2004-09-14 | 181,000 | 182,000 | 179,000 | 179,000 | 78 | 895 |
| 2004-09-13 | 182,000 | 185,000 | 178,000 | 180,000 | 41 | 900 |
| 2004-09-10 | 181,000 | 183,000 | 180,000 | 180,000 | 114 | 900 |
| 2004-09-09 | 181,000 | 183,000 | 178,000 | 180,000 | 103 | 900 |
| 2004-09-08 | 190,000 | 190,000 | 184,000 | 187,000 | 226 | 935 |
| 2004-09-07 | 192,000 | 195,000 | 187,000 | 190,000 | 333 | 950 |
| 2004-09-06 | 190,000 | 196,000 | 186,000 | 196,000 | 884 | 980 |
| 2004-09-03 | 187,000 | 192,000 | 183,000 | 185,000 | 686 | 925 |
| 2004-09-02 | 178,000 | 185,000 | 175,000 | 183,000 | 288 | 915 |
| 2004-09-01 | 169,000 | 178,000 | 169,000 | 176,000 | 378 | 880 |
| 2004-08-31 | 166,000 | 169,000 | 165,000 | 169,000 | 76 | 845 |
| 2004-08-30 | 173,000 | 173,000 | 167,000 | 169,000 | 286 | 845 |
| 2004-08-27 | 156,000 | 174,000 | 155,000 | 171,000 | 555 | 855 |
| 2004-08-26 | 154,000 | 155,000 | 154,000 | 155,000 | 154 | 775 |
| 2004-08-25 | 153,000 | 154,000 | 151,000 | 153,000 | 129 | 765 |
| 2004-08-24 | 154,000 | 154,000 | 152,000 | 153,000 | 56 | 765 |
| 2004-08-23 | 150,000 | 155,000 | 150,000 | 151,000 | 40 | 755 |
| 2004-08-20 | 150,000 | 155,000 | 148,000 | 150,000 | 69 | 750 |
| 2004-08-19 | 153,000 | 154,000 | 149,000 | 153,000 | 92 | 765 |
| 2004-08-18 | 160,000 | 160,000 | 151,000 | 155,000 | 111 | 775 |
| 2004-08-17 | 167,000 | 167,000 | 162,000 | 164,000 | 93 | 820 |
| 2004-08-16 | 165,000 | 165,000 | 162,000 | 163,000 | 46 | 815 |
| 2004-08-13 | 165,000 | 168,000 | 162,000 | 166,000 | 96 | 830 |
| 2004-08-12 | 165,000 | 167,000 | 159,000 | 165,000 | 167 | 825 |
| 2004-08-11 | 161,000 | 170,000 | 158,000 | 167,000 | 350 | 835 |
| 2004-08-10 | 152,000 | 158,000 | 152,000 | 155,000 | 228 | 775 |
| 2004-08-09 | 147,000 | 153,000 | 146,000 | 151,000 | 93 | 755 |
| 2004-08-06 | 145,000 | 152,000 | 140,000 | 151,000 | 128 | 755 |
| 2004-08-05 | 143,000 | 152,000 | 140,000 | 146,000 | 226 | 730 |
| 2004-08-04 | 135,000 | 143,000 | 129,000 | 143,000 | 337 | 715 |
| 2004-08-03 | 154,000 | 154,000 | 137,000 | 138,000 | 459 | 690 |
| 2004-08-02 | 156,000 | 157,000 | 153,000 | 153,000 | 103 | 765 |
| 2004-07-30 | 152,000 | 156,000 | 152,000 | 155,000 | 138 | 775 |
| 2004-07-29 | 152,000 | 152,000 | 147,000 | 152,000 | 371 | 760 |
| 2004-07-28 | 148,000 | 153,000 | 143,000 | 148,000 | 818 | 740 |
| 2004-07-27 | 174,000 | 174,000 | 142,000 | 144,000 | 1,269 | 720 |
| 2004-07-26 | 340,000 | 345,000 | 331,000 | 336,000 | 544 | 840 |
| 2004-07-23 | 359,000 | 360,000 | 346,000 | 350,000 | 319 | 875 |
| 2004-07-22 | 360,000 | 362,000 | 352,000 | 353,000 | 351 | 882.50 |
| 2004-07-21 | 370,000 | 374,000 | 361,000 | 365,000 | 277 | 912.50 |
| 2004-07-20 | 356,000 | 372,000 | 352,000 | 368,000 | 256 | 920 |
| 2004-07-16 | 350,000 | 356,000 | 340,000 | 355,000 | 490 | 887.50 |
| 2004-07-15 | 362,000 | 368,000 | 342,000 | 350,000 | 518 | 875 |
| 2004-07-14 | 382,000 | 384,000 | 360,000 | 368,000 | 236 | 920 |
| 2004-07-13 | 385,000 | 387,000 | 376,000 | 378,000 | 367 | 945 |
| 2004-07-12 | 396,000 | 396,000 | 383,000 | 385,000 | 414 | 962.50 |
| 2004-07-09 | 383,000 | 397,000 | 383,000 | 389,000 | 318 | 972.50 |
| 2004-07-08 | 404,000 | 404,000 | 382,000 | 382,000 | 593 | 955 |
| 2004-07-07 | 400,000 | 417,000 | 390,000 | 397,000 | 2,055 | 992.50 |
| 2004-07-06 | 435,000 | 435,000 | 435,000 | 435,000 | 619 | 1,087.50 |
| 2004-07-05 | 380,000 | 385,000 | 375,000 | 385,000 | 817 | 962.50 |
| 2004-07-02 | 372,000 | 378,000 | 351,000 | 375,000 | 634 | 937.50 |
| 2004-07-01 | 365,000 | 385,000 | 356,000 | 372,000 | 1,452 | 930 |
| 2004-06-30 | 332,000 | 349,000 | 332,000 | 342,000 | 348 | 855 |
| 2004-06-29 | 318,000 | 329,000 | 317,000 | 323,000 | 557 | 807.50 |
| 2004-06-28 | 319,000 | 324,000 | 313,000 | 315,000 | 242 | 787.50 |
| 2004-06-25 | 325,000 | 325,000 | 310,000 | 316,000 | 281 | 790 |
| 2004-06-24 | 327,000 | 329,000 | 325,000 | 328,000 | 384 | 820 |
| 2004-06-23 | 327,000 | 336,000 | 327,000 | 327,000 | 294 | 817.50 |
| 2004-06-22 | 341,000 | 341,000 | 326,000 | 326,000 | 232 | 815 |
| 2004-06-21 | 350,000 | 350,000 | 340,000 | 340,000 | 161 | 850 |
| 2004-06-18 | 359,000 | 359,000 | 348,000 | 348,000 | 164 | 870 |
| 2004-06-17 | 355,000 | 358,000 | 350,000 | 358,000 | 147 | 895 |
| 2004-06-16 | 348,000 | 358,000 | 340,000 | 342,000 | 418 | 855 |
| 2004-06-15 | 333,000 | 345,000 | 333,000 | 339,000 | 110 | 847.50 |
| 2004-06-14 | 337,000 | 344,000 | 337,000 | 343,000 | 113 | 857.50 |
| 2004-06-11 | 330,000 | 335,000 | 330,000 | 334,000 | 68 | 835 |
| 2004-06-10 | 326,000 | 335,000 | 323,000 | 334,000 | 88 | 835 |
| 2004-06-09 | 328,000 | 330,000 | 321,000 | 327,000 | 144 | 817.50 |
| 2004-06-08 | 345,000 | 345,000 | 334,000 | 335,000 | 107 | 837.50 |
| 2004-06-07 | 347,000 | 348,000 | 340,000 | 343,000 | 98 | 857.50 |
| 2004-06-04 | 351,000 | 351,000 | 347,000 | 349,000 | 88 | 872.50 |
| 2004-06-03 | 354,000 | 355,000 | 349,000 | 353,000 | 195 | 882.50 |
| 2004-06-02 | 350,000 | 352,000 | 345,000 | 349,000 | 182 | 872.50 |
| 2004-06-01 | 353,000 | 359,000 | 351,000 | 355,000 | 162 | 887.50 |
| 2004-05-31 | 340,000 | 360,000 | 338,000 | 360,000 | 357 | 900 |
| 2004-05-28 | 338,000 | 349,000 | 337,000 | 349,000 | 370 | 872.50 |
| 2004-05-27 | 333,000 | 336,000 | 331,000 | 333,000 | 94 | 832.50 |
| 2004-05-26 | 345,000 | 345,000 | 333,000 | 340,000 | 156 | 850 |
| 2004-05-25 | 336,000 | 338,000 | 330,000 | 332,000 | 258 | 830 |
| 2004-05-24 | 320,000 | 333,000 | 320,000 | 331,000 | 292 | 827.50 |
| 2004-05-21 | 313,000 | 331,000 | 311,000 | 319,000 | 286 | 797.50 |
| 2004-05-20 | 317,000 | 338,000 | 306,000 | 313,000 | 390 | 782.50 |
| 2004-05-19 | 288,000 | 315,000 | 285,000 | 312,000 | 364 | 780 |
| 2004-05-18 | 256,000 | 285,000 | 254,000 | 280,000 | 824 | 700 |
| 2004-05-17 | 280,000 | 282,000 | 259,000 | 264,000 | 413 | 660 |
| 2004-05-14 | 326,000 | 326,000 | 276,000 | 303,000 | 709 | 757.50 |
| 2004-05-13 | 358,000 | 358,000 | 318,000 | 326,000 | 395 | 815 |
| 2004-05-12 | 350,000 | 364,000 | 350,000 | 358,000 | 367 | 895 |
| 2004-05-11 | 333,000 | 355,000 | 325,000 | 340,000 | 799 | 850 |
| 2004-05-10 | 400,000 | 401,000 | 357,000 | 373,000 | 618 | 932.50 |
| 2004-05-07 | 393,000 | 410,000 | 387,000 | 407,000 | 559 | 1,017.50 |
| 2004-05-06 | 388,000 | 395,000 | 380,000 | 389,000 | 441 | 972.50 |
| 2004-04-30 | 387,000 | 387,000 | 371,000 | 387,000 | 171 | 967.50 |
| 2004-04-28 | 395,000 | 397,000 | 388,000 | 390,000 | 261 | 975 |
| 2004-04-27 | 400,000 | 400,000 | 385,000 | 392,000 | 337 | 980 |
| 2004-04-26 | 389,000 | 395,000 | 385,000 | 395,000 | 358 | 987.50 |
| 2004-04-23 | 382,000 | 387,000 | 376,000 | 381,000 | 381 | 952.50 |
| 2004-04-22 | 377,000 | 381,000 | 368,000 | 375,000 | 227 | 937.50 |
| 2004-04-21 | 367,000 | 387,000 | 357,000 | 374,000 | 363 | 935 |
| 2004-04-20 | 358,000 | 374,000 | 342,000 | 371,000 | 557 | 927.50 |
| 2004-04-19 | 381,000 | 385,000 | 335,000 | 352,000 | 919 | 880 |
| 2004-04-16 | 420,000 | 421,000 | 376,000 | 380,000 | 1,017 | 950 |
| 2004-04-15 | 450,000 | 460,000 | 406,000 | 410,000 | 1,518 | 1,025 |
| 2004-04-14 | 430,000 | 462,000 | 412,000 | 454,000 | 1,968 | 1,135 |
| 2004-04-13 | 395,000 | 442,000 | 383,000 | 435,000 | 3,188 | 1,087.50 |
| 2004-04-12 | 356,000 | 395,000 | 356,000 | 393,000 | 1,544 | 982.50 |
| 2004-04-09 | 335,000 | 348,000 | 335,000 | 348,000 | 946 | 870 |
| 2004-04-08 | 337,000 | 348,000 | 333,000 | 342,000 | 731 | 855 |
| 2004-04-07 | 343,000 | 352,000 | 336,000 | 343,000 | 1,005 | 857.50 |
| 2004-04-06 | 395,000 | 397,000 | 342,000 | 352,000 | 3,021 | 880 |
| 2004-04-05 | 360,000 | 380,000 | 354,000 | 380,000 | 2,008 | 950 |
| 2004-04-02 | 323,000 | 330,000 | 312,000 | 330,000 | 3,112 | 825 |
| 2004-04-01 | 295,000 | 311,000 | 288,000 | 295,000 | 1,572 | 737.50 |
| 2004-03-31 | 285,000 | 290,000 | 283,000 | 289,000 | 485 | 722.50 |
| 2004-03-30 | 276,000 | 283,000 | 274,000 | 282,000 | 327 | 705 |
| 2004-03-29 | 272,000 | 277,000 | 271,000 | 272,000 | 438 | 680 |
| 2004-03-26 | 266,000 | 268,000 | 264,000 | 267,000 | 214 | 667.50 |
| 2004-03-25 | 264,000 | 268,000 | 264,000 | 266,000 | 171 | 665 |
| 2004-03-24 | 274,000 | 274,000 | 264,000 | 264,000 | 438 | 660 |
| 2004-03-23 | 264,000 | 270,000 | 261,000 | 270,000 | 466 | 675 |
| 2004-03-22 | 278,000 | 278,000 | 262,000 | 263,000 | 523 | 657.50 |
| 2004-03-19 | 276,000 | 280,000 | 271,000 | 274,000 | 390 | 685 |
| 2004-03-18 | 295,000 | 296,000 | 273,000 | 274,000 | 792 | 685 |
| 2004-03-17 | 278,000 | 301,000 | 277,000 | 300,000 | 1,608 | 750 |
| 2004-03-16 | 273,000 | 277,000 | 273,000 | 275,000 | 426 | 687.50 |
| 2004-03-15 | 272,000 | 274,000 | 268,000 | 273,000 | 611 | 682.50 |
| 2004-03-12 | 270,000 | 272,000 | 263,000 | 267,000 | 379 | 667.50 |
| 2004-03-11 | 267,000 | 270,000 | 263,000 | 270,000 | 393 | 675 |
| 2004-03-10 | 269,000 | 274,000 | 267,000 | 270,000 | 365 | 675 |
| 2004-03-09 | 273,000 | 274,000 | 266,000 | 270,000 | 539 | 675 |
| 2004-03-08 | 275,000 | 284,000 | 273,000 | 273,000 | 865 | 682.50 |
| 2004-03-05 | 263,000 | 275,000 | 263,000 | 271,000 | 818 | 677.50 |
| 2004-03-04 | 269,000 | 270,000 | 259,000 | 266,000 | 256 | 665 |
| 2004-03-03 | 260,000 | 271,000 | 259,000 | 268,000 | 817 | 670 |
| 2004-03-02 | 266,000 | 267,000 | 258,000 | 258,000 | 451 | 645 |
| 2004-03-01 | 255,000 | 260,000 | 249,000 | 260,000 | 385 | 650 |
| 2004-02-27 | 245,000 | 253,000 | 244,000 | 252,000 | 321 | 630 |
| 2004-02-26 | 243,000 | 244,000 | 236,000 | 242,000 | 248 | 605 |
| 2004-02-25 | 253,000 | 254,000 | 241,000 | 243,000 | 393 | 607.50 |
| 2004-02-24 | 258,000 | 258,000 | 251,000 | 256,000 | 375 | 640 |
| 2004-02-23 | 259,000 | 262,000 | 258,000 | 259,000 | 348 | 647.50 |
| 2004-02-20 | 260,000 | 262,000 | 255,000 | 256,000 | 330 | 640 |
| 2004-02-19 | 253,000 | 263,000 | 252,000 | 256,000 | 641 | 640 |
| 2004-02-18 | 254,000 | 264,000 | 249,000 | 250,000 | 1,554 | 625 |
| 2004-02-17 | 262,000 | 278,000 | 258,000 | 258,000 | 2,098 | 645 |
| 2004-02-16 | 310,000 | 315,000 | 294,000 | 298,000 | 1,079 | 745 |
| 2004-02-13 | 294,000 | 315,000 | 283,000 | 315,000 | 1,447 | 787.50 |
| 2004-02-12 | 277,000 | 287,000 | 275,000 | 282,000 | 409 | 705 |
| 2004-02-10 | 279,000 | 282,000 | 263,000 | 276,000 | 221 | 690 |
| 2004-02-09 | 290,000 | 293,000 | 273,000 | 276,000 | 1,061 | 690 |
| 2004-02-06 | 248,000 | 282,000 | 248,000 | 277,000 | 2,154 | 692.50 |
| 2004-02-05 | 244,000 | 244,000 | 238,000 | 243,000 | 1,105 | 607.50 |
| 2004-02-04 | 248,000 | 248,000 | 237,000 | 244,000 | 560 | 610 |
| 2004-02-03 | 259,000 | 259,000 | 248,000 | 250,000 | 557 | 625 |
| 2004-02-02 | 270,000 | 274,000 | 258,000 | 262,000 | 502 | 655 |
| 2004-01-30 | 290,000 | 290,000 | 267,000 | 277,000 | 389 | 692.50 |
| 2004-01-29 | 296,000 | 300,000 | 292,000 | 292,000 | 164 | 730 |
| 2004-01-28 | 298,000 | 298,000 | 291,000 | 294,000 | 272 | 735 |
| 2004-01-27 | 295,000 | 310,000 | 295,000 | 300,000 | 905 | 750 |
| 2004-01-26 | 300,000 | 300,000 | 295,000 | 295,000 | 300 | 737.50 |
| 2004-01-23 | 305,000 | 305,000 | 293,000 | 298,000 | 486 | 745 |
| 2004-01-22 | 310,000 | 312,000 | 301,000 | 306,000 | 582 | 765 |
| 2004-01-21 | 322,000 | 322,000 | 314,000 | 315,000 | 346 | 787.50 |
| 2004-01-20 | 325,000 | 329,000 | 323,000 | 323,000 | 223 | 807.50 |
| 2004-01-19 | 329,000 | 335,000 | 321,000 | 321,000 | 490 | 802.50 |
| 2004-01-16 | 315,000 | 339,000 | 313,000 | 328,000 | 755 | 820 |
| 2004-01-15 | 318,000 | 321,000 | 305,000 | 315,000 | 491 | 787.50 |
| 2004-01-14 | 312,000 | 321,000 | 308,000 | 320,000 | 553 | 800 |
| 2004-01-13 | 287,000 | 322,000 | 287,000 | 322,000 | 1,006 | 805 |
| 2004-01-09 | 285,000 | 293,000 | 285,000 | 287,000 | 240 | 717.50 |
| 2004-01-08 | 295,000 | 295,000 | 286,000 | 286,000 | 414 | 715 |
| 2004-01-07 | 275,000 | 295,000 | 271,000 | 294,000 | 893 | 735 |
| 2004-01-06 | 290,000 | 291,000 | 271,000 | 280,000 | 1,216 | 700 |
| 2004-01-05 | 299,000 | 299,000 | 290,000 | 291,000 | 166 | 727.50 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
