5852 (株)アーレスティ 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 | 1,440 | 1,450 | 1,412 | 1,430 | 8,600 | 1,430 |
| 2004-12-29 | 1,439 | 1,453 | 1,430 | 1,453 | 22,800 | 1,453 |
| 2004-12-28 | 1,391 | 1,439 | 1,391 | 1,439 | 16,800 | 1,439 |
| 2004-12-27 | 1,357 | 1,385 | 1,350 | 1,367 | 8,700 | 1,367 |
| 2004-12-24 | 1,360 | 1,360 | 1,335 | 1,338 | 21,000 | 1,338 |
| 2004-12-22 | 1,326 | 1,354 | 1,319 | 1,332 | 24,100 | 1,332 |
| 2004-12-21 | 1,355 | 1,355 | 1,335 | 1,345 | 11,700 | 1,345 |
| 2004-12-20 | 1,313 | 1,350 | 1,311 | 1,350 | 28,200 | 1,350 |
| 2004-12-17 | 1,300 | 1,315 | 1,290 | 1,301 | 22,400 | 1,301 |
| 2004-12-16 | 1,269 | 1,290 | 1,268 | 1,284 | 9,100 | 1,284 |
| 2004-12-15 | 1,257 | 1,280 | 1,257 | 1,263 | 14,300 | 1,263 |
| 2004-12-14 | 1,256 | 1,279 | 1,245 | 1,250 | 13,000 | 1,250 |
| 2004-12-13 | 1,260 | 1,270 | 1,260 | 1,260 | 25,600 | 1,260 |
| 2004-12-10 | 1,280 | 1,295 | 1,260 | 1,260 | 10,800 | 1,260 |
| 2004-12-09 | 1,300 | 1,300 | 1,280 | 1,280 | 6,500 | 1,280 |
| 2004-12-08 | 1,300 | 1,300 | 1,281 | 1,281 | 6,200 | 1,281 |
| 2004-12-07 | 1,271 | 1,300 | 1,271 | 1,300 | 9,300 | 1,300 |
| 2004-12-06 | 1,271 | 1,280 | 1,260 | 1,270 | 26,400 | 1,270 |
| 2004-12-03 | 1,270 | 1,295 | 1,226 | 1,260 | 22,700 | 1,260 |
| 2004-12-02 | 1,290 | 1,290 | 1,255 | 1,270 | 9,700 | 1,270 |
| 2004-12-01 | 1,257 | 1,258 | 1,245 | 1,250 | 15,700 | 1,250 |
| 2004-11-30 | 1,320 | 1,320 | 1,262 | 1,280 | 11,500 | 1,280 |
| 2004-11-29 | 1,221 | 1,320 | 1,221 | 1,300 | 18,200 | 1,300 |
| 2004-11-26 | 1,250 | 1,260 | 1,210 | 1,220 | 34,300 | 1,220 |
| 2004-11-25 | 1,282 | 1,282 | 1,248 | 1,251 | 34,500 | 1,251 |
| 2004-11-24 | 1,315 | 1,315 | 1,280 | 1,281 | 27,600 | 1,281 |
| 2004-11-22 | 1,330 | 1,338 | 1,320 | 1,325 | 6,900 | 1,325 |
| 2004-11-19 | 1,395 | 1,400 | 1,327 | 1,365 | 33,700 | 1,365 |
| 2004-11-18 | 1,421 | 1,435 | 1,386 | 1,395 | 12,400 | 1,395 |
| 2004-11-17 | 1,431 | 1,440 | 1,416 | 1,417 | 17,500 | 1,417 |
| 2004-11-16 | 1,380 | 1,440 | 1,380 | 1,416 | 21,200 | 1,416 |
| 2004-11-15 | 1,370 | 1,385 | 1,370 | 1,376 | 3,300 | 1,376 |
| 2004-11-12 | 1,400 | 1,400 | 1,355 | 1,363 | 17,600 | 1,363 |
| 2004-11-11 | 1,410 | 1,430 | 1,402 | 1,402 | 16,300 | 1,402 |
| 2004-11-10 | 1,450 | 1,450 | 1,430 | 1,440 | 8,500 | 1,440 |
| 2004-11-09 | 1,488 | 1,488 | 1,380 | 1,460 | 33,900 | 1,460 |
| 2004-11-08 | 1,498 | 1,498 | 1,485 | 1,490 | 23,900 | 1,490 |
| 2004-11-05 | 1,470 | 1,498 | 1,460 | 1,498 | 32,400 | 1,498 |
| 2004-11-04 | 1,400 | 1,500 | 1,395 | 1,500 | 23,100 | 1,500 |
| 2004-11-02 | 1,340 | 1,400 | 1,340 | 1,400 | 8,600 | 1,400 |
| 2004-11-01 | 1,379 | 1,379 | 1,356 | 1,360 | 4,000 | 1,360 |
| 2004-10-29 | 1,380 | 1,380 | 1,360 | 1,380 | 1,900 | 1,380 |
| 2004-10-28 | 1,400 | 1,415 | 1,380 | 1,400 | 18,700 | 1,400 |
| 2004-10-27 | 1,402 | 1,410 | 1,400 | 1,401 | 18,300 | 1,401 |
| 2004-10-26 | 1,390 | 1,410 | 1,390 | 1,410 | 16,800 | 1,410 |
| 2004-10-25 | 1,428 | 1,428 | 1,400 | 1,410 | 7,800 | 1,410 |
| 2004-10-22 | 1,440 | 1,440 | 1,426 | 1,428 | 16,200 | 1,428 |
| 2004-10-21 | 1,460 | 1,462 | 1,440 | 1,460 | 47,500 | 1,460 |
| 2004-10-20 | 1,474 | 1,475 | 1,451 | 1,465 | 4,800 | 1,465 |
| 2004-10-19 | 1,470 | 1,497 | 1,450 | 1,480 | 18,900 | 1,480 |
| 2004-10-18 | 1,505 | 1,513 | 1,478 | 1,480 | 14,800 | 1,480 |
| 2004-10-15 | 1,499 | 1,535 | 1,471 | 1,535 | 39,100 | 1,535 |
| 2004-10-14 | 1,505 | 1,509 | 1,490 | 1,500 | 21,300 | 1,500 |
| 2004-10-13 | 1,510 | 1,510 | 1,500 | 1,501 | 5,100 | 1,501 |
| 2004-10-12 | 1,506 | 1,525 | 1,500 | 1,509 | 39,800 | 1,509 |
| 2004-10-08 | 1,539 | 1,539 | 1,501 | 1,510 | 7,900 | 1,510 |
| 2004-10-07 | 1,511 | 1,540 | 1,500 | 1,539 | 17,800 | 1,539 |
| 2004-10-06 | 1,505 | 1,520 | 1,500 | 1,515 | 10,900 | 1,515 |
| 2004-10-05 | 1,541 | 1,541 | 1,511 | 1,511 | 18,900 | 1,511 |
| 2004-10-04 | 1,502 | 1,573 | 1,480 | 1,540 | 50,100 | 1,540 |
| 2004-10-01 | 1,520 | 1,540 | 1,515 | 1,521 | 20,100 | 1,521 |
| 2004-09-30 | 1,480 | 1,550 | 1,476 | 1,540 | 26,800 | 1,540 |
| 2004-09-29 | 1,471 | 1,495 | 1,450 | 1,452 | 41,500 | 1,452 |
| 2004-09-28 | 1,500 | 1,505 | 1,470 | 1,490 | 30,100 | 1,490 |
| 2004-09-27 | 1,560 | 1,560 | 1,501 | 1,560 | 39,000 | 1,560 |
| 2004-09-24 | 1,490 | 1,591 | 1,485 | 1,585 | 107,900 | 1,585 |
| 2004-09-22 | 1,451 | 1,490 | 1,451 | 1,483 | 33,000 | 1,483 |
| 2004-09-21 | 1,462 | 1,470 | 1,430 | 1,451 | 72,900 | 1,451 |
| 2004-09-17 | 1,520 | 1,523 | 1,485 | 1,495 | 41,800 | 1,495 |
| 2004-09-16 | 1,465 | 1,520 | 1,450 | 1,501 | 111,700 | 1,501 |
| 2004-09-15 | 1,410 | 1,460 | 1,403 | 1,445 | 127,300 | 1,445 |
| 2004-09-14 | 1,370 | 1,400 | 1,352 | 1,381 | 87,800 | 1,381 |
| 2004-09-13 | 1,330 | 1,445 | 1,330 | 1,430 | 146,500 | 1,430 |
| 2004-09-10 | 1,319 | 1,319 | 1,280 | 1,290 | 9,700 | 1,290 |
| 2004-09-09 | 1,280 | 1,300 | 1,269 | 1,300 | 41,700 | 1,300 |
| 2004-09-08 | 1,260 | 1,269 | 1,250 | 1,269 | 21,800 | 1,269 |
| 2004-09-07 | 1,229 | 1,259 | 1,200 | 1,245 | 12,900 | 1,245 |
| 2004-09-06 | 1,215 | 1,230 | 1,215 | 1,230 | 8,700 | 1,230 |
| 2004-09-03 | 1,230 | 1,231 | 1,209 | 1,209 | 12,100 | 1,209 |
| 2004-09-02 | 1,270 | 1,280 | 1,224 | 1,230 | 38,000 | 1,230 |
| 2004-09-01 | 1,255 | 1,298 | 1,245 | 1,261 | 18,400 | 1,261 |
| 2004-08-31 | 1,230 | 1,241 | 1,200 | 1,235 | 34,100 | 1,235 |
| 2004-08-30 | 1,207 | 1,232 | 1,195 | 1,230 | 11,500 | 1,230 |
| 2004-08-27 | 1,210 | 1,210 | 1,190 | 1,207 | 9,500 | 1,207 |
| 2004-08-26 | 1,190 | 1,225 | 1,181 | 1,210 | 29,000 | 1,210 |
| 2004-08-25 | 1,175 | 1,210 | 1,175 | 1,180 | 17,800 | 1,180 |
| 2004-08-24 | 1,200 | 1,200 | 1,178 | 1,180 | 14,500 | 1,180 |
| 2004-08-23 | 1,172 | 1,230 | 1,150 | 1,220 | 77,700 | 1,220 |
| 2004-08-20 | 1,280 | 1,288 | 1,252 | 1,252 | 16,500 | 1,252 |
| 2004-08-19 | 1,256 | 1,309 | 1,256 | 1,300 | 9,100 | 1,300 |
| 2004-08-18 | 1,240 | 1,295 | 1,240 | 1,246 | 8,200 | 1,246 |
| 2004-08-17 | 1,310 | 1,318 | 1,260 | 1,260 | 19,300 | 1,260 |
| 2004-08-16 | 1,299 | 1,320 | 1,285 | 1,290 | 21,300 | 1,290 |
| 2004-08-13 | 1,280 | 1,290 | 1,270 | 1,290 | 6,900 | 1,290 |
| 2004-08-12 | 1,290 | 1,290 | 1,278 | 1,290 | 14,400 | 1,290 |
| 2004-08-11 | 1,251 | 1,262 | 1,251 | 1,261 | 26,300 | 1,261 |
| 2004-08-10 | 1,233 | 1,245 | 1,230 | 1,236 | 7,200 | 1,236 |
| 2004-08-09 | 1,211 | 1,280 | 1,211 | 1,250 | 8,900 | 1,250 |
| 2004-08-06 | 1,320 | 1,320 | 1,246 | 1,266 | 4,100 | 1,266 |
| 2004-08-05 | 1,239 | 1,350 | 1,239 | 1,320 | 21,500 | 1,320 |
| 2004-08-04 | 1,261 | 1,263 | 1,202 | 1,240 | 80,800 | 1,240 |
| 2004-08-03 | 1,400 | 1,400 | 1,285 | 1,301 | 62,000 | 1,301 |
| 2004-08-02 | 1,344 | 1,385 | 1,340 | 1,370 | 72,100 | 1,370 |
| 2004-07-30 | 1,300 | 1,320 | 1,270 | 1,310 | 50,500 | 1,310 |
| 2004-07-29 | 1,298 | 1,299 | 1,250 | 1,271 | 108,400 | 1,271 |
| 2004-07-28 | 1,269 | 1,302 | 1,180 | 1,291 | 145,900 | 1,291 |
| 2004-07-27 | 1,140 | 1,290 | 1,130 | 1,269 | 123,300 | 1,269 |
| 2004-07-26 | 1,160 | 1,190 | 1,086 | 1,100 | 119,800 | 1,100 |
| 2004-07-23 | 1,050 | 1,064 | 1,050 | 1,060 | 12,200 | 1,060 |
| 2004-07-22 | 1,051 | 1,051 | 1,044 | 1,050 | 61,400 | 1,050 |
| 2004-07-21 | 1,056 | 1,065 | 1,052 | 1,054 | 10,400 | 1,054 |
| 2004-07-20 | 1,085 | 1,085 | 1,051 | 1,052 | 29,400 | 1,052 |
| 2004-07-16 | 1,031 | 1,045 | 1,030 | 1,045 | 11,000 | 1,045 |
| 2004-07-15 | 1,030 | 1,036 | 1,029 | 1,031 | 8,400 | 1,031 |
| 2004-07-14 | 1,040 | 1,040 | 1,030 | 1,031 | 3,800 | 1,031 |
| 2004-07-13 | 1,028 | 1,030 | 1,028 | 1,030 | 4,100 | 1,030 |
| 2004-07-12 | 1,016 | 1,040 | 1,015 | 1,030 | 6,700 | 1,030 |
| 2004-07-09 | 1,010 | 1,028 | 1,010 | 1,012 | 11,900 | 1,012 |
| 2004-07-08 | 1,030 | 1,030 | 1,010 | 1,010 | 9,700 | 1,010 |
| 2004-07-07 | 980 | 1,005 | 951 | 982 | 13,000 | 982 |
| 2004-07-06 | 1,059 | 1,059 | 1,030 | 1,030 | 18,300 | 1,030 |
| 2004-07-05 | 1,050 | 1,060 | 1,030 | 1,059 | 20,500 | 1,059 |
| 2004-07-02 | 1,053 | 1,060 | 1,052 | 1,055 | 23,200 | 1,055 |
| 2004-07-01 | 1,053 | 1,070 | 1,052 | 1,068 | 24,300 | 1,068 |
| 2004-06-30 | 1,042 | 1,085 | 1,031 | 1,052 | 57,000 | 1,052 |
| 2004-06-29 | 1,010 | 1,030 | 1,000 | 1,030 | 29,400 | 1,030 |
| 2004-06-28 | 955 | 1,010 | 955 | 1,000 | 58,100 | 1,000 |
| 2004-06-25 | 965 | 965 | 941 | 955 | 16,300 | 955 |
| 2004-06-24 | 955 | 955 | 948 | 955 | 7,200 | 955 |
| 2004-06-23 | 955 | 960 | 950 | 951 | 13,800 | 951 |
| 2004-06-22 | 968 | 968 | 947 | 952 | 13,100 | 952 |
| 2004-06-21 | 962 | 970 | 955 | 968 | 16,500 | 968 |
| 2004-06-18 | 980 | 980 | 950 | 970 | 13,500 | 970 |
| 2004-06-17 | 950 | 980 | 940 | 970 | 59,300 | 970 |
| 2004-06-16 | 865 | 950 | 865 | 938 | 18,500 | 938 |
| 2004-06-15 | 872 | 877 | 862 | 862 | 4,100 | 862 |
| 2004-06-14 | 869 | 875 | 862 | 870 | 10,200 | 870 |
| 2004-06-11 | 884 | 884 | 850 | 870 | 4,300 | 870 |
| 2004-06-10 | 880 | 881 | 861 | 866 | 20,200 | 866 |
| 2004-06-09 | 880 | 890 | 880 | 882 | 12,200 | 882 |
| 2004-06-08 | 881 | 881 | 875 | 879 | 5,500 | 879 |
| 2004-06-07 | 865 | 880 | 865 | 865 | 7,400 | 865 |
| 2004-06-04 | 890 | 895 | 860 | 860 | 1,900 | 860 |
| 2004-06-03 | 894 | 894 | 870 | 870 | 5,800 | 870 |
| 2004-06-02 | 878 | 888 | 877 | 885 | 2,600 | 885 |
| 2004-06-01 | 854 | 880 | 854 | 878 | 12,600 | 878 |
| 2004-05-31 | 860 | 880 | 860 | 864 | 8,200 | 864 |
| 2004-05-28 | 900 | 900 | 890 | 890 | 8,600 | 890 |
| 2004-05-27 | 881 | 900 | 880 | 890 | 10,200 | 890 |
| 2004-05-26 | 906 | 909 | 881 | 881 | 1,600 | 881 |
| 2004-05-25 | 909 | 909 | 900 | 908 | 4,800 | 908 |
| 2004-05-24 | 914 | 914 | 871 | 905 | 7,800 | 905 |
| 2004-05-21 | 871 | 914 | 871 | 905 | 9,500 | 905 |
| 2004-05-20 | 830 | 858 | 830 | 857 | 11,700 | 857 |
| 2004-05-19 | 830 | 850 | 820 | 820 | 17,400 | 820 |
| 2004-05-18 | 755 | 795 | 755 | 790 | 18,800 | 790 |
| 2004-05-17 | 836 | 838 | 735 | 735 | 58,300 | 735 |
| 2004-05-14 | 891 | 892 | 835 | 835 | 12,700 | 835 |
| 2004-05-13 | 940 | 940 | 915 | 915 | 5,900 | 915 |
| 2004-05-12 | 916 | 950 | 916 | 950 | 14,900 | 950 |
| 2004-05-11 | 915 | 915 | 881 | 915 | 27,100 | 915 |
| 2004-05-10 | 990 | 990 | 955 | 965 | 25,700 | 965 |
| 2004-05-07 | 1,000 | 1,005 | 998 | 1,005 | 30,400 | 1,005 |
| 2004-05-06 | 1,000 | 1,010 | 995 | 995 | 17,900 | 995 |
| 2004-04-30 | 1,025 | 1,040 | 1,025 | 1,026 | 11,000 | 1,026 |
| 2004-04-28 | 1,050 | 1,060 | 1,030 | 1,060 | 70,600 | 1,060 |
| 2004-04-27 | 1,022 | 1,052 | 1,022 | 1,025 | 33,500 | 1,025 |
| 2004-04-26 | 994 | 1,020 | 994 | 1,020 | 47,800 | 1,020 |
| 2004-04-23 | 978 | 978 | 955 | 974 | 21,100 | 974 |
| 2004-04-22 | 975 | 997 | 950 | 950 | 64,500 | 950 |
| 2004-04-21 | 929 | 965 | 929 | 965 | 54,600 | 965 |
| 2004-04-20 | 900 | 930 | 890 | 929 | 16,700 | 929 |
| 2004-04-19 | 941 | 941 | 909 | 928 | 8,900 | 928 |
| 2004-04-16 | 930 | 938 | 911 | 938 | 7,000 | 938 |
| 2004-04-15 | 920 | 927 | 916 | 920 | 9,400 | 920 |
| 2004-04-14 | 923 | 925 | 908 | 920 | 37,900 | 920 |
| 2004-04-13 | 901 | 950 | 901 | 925 | 16,500 | 925 |
| 2004-04-12 | 901 | 910 | 900 | 909 | 13,700 | 909 |
| 2004-04-09 | 870 | 910 | 869 | 900 | 55,600 | 900 |
| 2004-04-08 | 901 | 910 | 876 | 900 | 23,600 | 900 |
| 2004-04-07 | 914 | 928 | 908 | 911 | 13,800 | 911 |
| 2004-04-06 | 935 | 935 | 910 | 918 | 22,600 | 918 |
| 2004-04-05 | 930 | 935 | 920 | 935 | 14,500 | 935 |
| 2004-04-02 | 949 | 949 | 910 | 911 | 20,600 | 911 |
| 2004-04-01 | 930 | 958 | 928 | 950 | 38,800 | 950 |
| 2004-03-31 | 913 | 950 | 910 | 950 | 40,500 | 950 |
| 2004-03-30 | 900 | 918 | 900 | 918 | 41,000 | 918 |
| 2004-03-29 | 890 | 910 | 890 | 908 | 38,300 | 908 |
| 2004-03-26 | 860 | 890 | 860 | 890 | 29,200 | 890 |
| 2004-03-25 | 853 | 860 | 850 | 850 | 18,500 | 850 |
| 2004-03-24 | 830 | 855 | 830 | 850 | 26,900 | 850 |
| 2004-03-23 | 830 | 854 | 820 | 840 | 32,900 | 840 |
| 2004-03-22 | 820 | 850 | 817 | 850 | 32,300 | 850 |
| 2004-03-19 | 825 | 845 | 818 | 839 | 31,500 | 839 |
| 2004-03-18 | 845 | 845 | 802 | 818 | 18,100 | 818 |
| 2004-03-17 | 835 | 835 | 826 | 830 | 20,500 | 830 |
| 2004-03-16 | 820 | 830 | 820 | 820 | 25,900 | 820 |
| 2004-03-15 | 800 | 823 | 800 | 820 | 24,800 | 820 |
| 2004-03-12 | 790 | 804 | 790 | 791 | 17,500 | 791 |
| 2004-03-11 | 800 | 800 | 790 | 790 | 17,600 | 790 |
| 2004-03-10 | 796 | 805 | 796 | 805 | 10,400 | 805 |
| 2004-03-09 | 795 | 810 | 795 | 810 | 19,900 | 810 |
| 2004-03-08 | 790 | 800 | 785 | 800 | 28,200 | 800 |
| 2004-03-05 | 790 | 792 | 785 | 785 | 20,900 | 785 |
| 2004-03-04 | 763 | 785 | 763 | 785 | 30,500 | 785 |
| 2004-03-03 | 780 | 782 | 760 | 760 | 16,800 | 760 |
| 2004-03-02 | 755 | 760 | 753 | 760 | 14,200 | 760 |
| 2004-03-01 | 753 | 775 | 753 | 755 | 20,600 | 755 |
| 2004-02-27 | 769 | 770 | 751 | 753 | 19,500 | 753 |
| 2004-02-26 | 740 | 760 | 740 | 755 | 51,900 | 755 |
| 2004-02-25 | 694 | 730 | 690 | 730 | 47,400 | 730 |
| 2004-02-24 | 689 | 700 | 685 | 690 | 13,600 | 690 |
| 2004-02-23 | 685 | 687 | 680 | 685 | 6,700 | 685 |
| 2004-02-20 | 680 | 690 | 675 | 682 | 6,600 | 682 |
| 2004-02-19 | 665 | 690 | 665 | 690 | 11,200 | 690 |
| 2004-02-18 | 690 | 690 | 656 | 665 | 7,300 | 665 |
| 2004-02-17 | 700 | 700 | 690 | 690 | 7,700 | 690 |
| 2004-02-16 | 670 | 684 | 670 | 679 | 8,400 | 679 |
| 2004-02-13 | 641 | 660 | 630 | 660 | 10,400 | 660 |
| 2004-02-12 | 622 | 650 | 622 | 645 | 22,800 | 645 |
| 2004-02-10 | 625 | 625 | 620 | 620 | 9,000 | 620 |
| 2004-02-09 | 630 | 630 | 630 | 630 | 2,500 | 630 |
| 2004-02-06 | 630 | 632 | 630 | 630 | 4,500 | 630 |
| 2004-02-05 | 637 | 646 | 620 | 630 | 15,200 | 630 |
| 2004-02-04 | 645 | 650 | 640 | 647 | 18,700 | 647 |
| 2004-02-03 | 650 | 651 | 640 | 640 | 61,500 | 640 |
| 2004-02-02 | 650 | 651 | 640 | 650 | 29,100 | 650 |
| 2004-01-30 | 611 | 632 | 611 | 632 | 8,100 | 632 |
| 2004-01-29 | 622 | 622 | 612 | 620 | 3,600 | 620 |
| 2004-01-28 | 647 | 647 | 630 | 630 | 11,700 | 630 |
| 2004-01-27 | 650 | 650 | 648 | 648 | 9,100 | 648 |
| 2004-01-26 | 630 | 647 | 630 | 642 | 11,400 | 642 |
| 2004-01-23 | 640 | 650 | 640 | 650 | 6,400 | 650 |
| 2004-01-22 | 660 | 664 | 630 | 650 | 58,900 | 650 |
| 2004-01-21 | 665 | 665 | 662 | 665 | 16,400 | 665 |
| 2004-01-20 | 655 | 664 | 655 | 660 | 17,400 | 660 |
| 2004-01-19 | 660 | 660 | 658 | 658 | 13,100 | 658 |
| 2004-01-16 | 640 | 650 | 640 | 650 | 12,300 | 650 |
| 2004-01-15 | 665 | 665 | 641 | 650 | 38,400 | 650 |
| 2004-01-14 | 661 | 665 | 656 | 664 | 23,900 | 664 |
| 2004-01-13 | 650 | 677 | 650 | 665 | 21,800 | 665 |
| 2004-01-09 | 625 | 649 | 620 | 640 | 35,300 | 640 |
| 2004-01-08 | 614 | 615 | 610 | 615 | 9,700 | 615 |
| 2004-01-07 | 605 | 608 | 600 | 604 | 20,400 | 604 |
| 2004-01-06 | 625 | 627 | 608 | 609 | 19,400 | 609 |
| 2004-01-05 | 597 | 605 | 585 | 605 | 9,700 | 605 |
分割・併合履歴 ： [1995-04-05]1株→0.998株 [1995-02-03]1株→1.064株 [1989-01-27]1株→1.1株
