6156 (株)エーワン精密 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 | 468,000 | 478,000 | 468,000 | 475,000 | 44 | 1,187.50 |
| 2004-12-29 | 451,000 | 465,000 | 446,000 | 464,000 | 85 | 1,160 |
| 2004-12-28 | 430,000 | 446,000 | 430,000 | 446,000 | 41 | 1,115 |
| 2004-12-27 | 431,000 | 433,000 | 431,000 | 433,000 | 36 | 1,082.50 |
| 2004-12-24 | 430,000 | 434,000 | 427,000 | 433,000 | 127 | 1,082.50 |
| 2004-12-22 | 434,000 | 440,000 | 430,000 | 432,000 | 82 | 1,080 |
| 2004-12-21 | 440,000 | 440,000 | 435,000 | 435,000 | 52 | 1,087.50 |
| 2004-12-20 | 445,000 | 446,000 | 440,000 | 442,000 | 50 | 1,105 |
| 2004-12-17 | 423,000 | 445,000 | 418,000 | 440,000 | 120 | 1,100 |
| 2004-12-16 | 430,000 | 440,000 | 424,000 | 425,000 | 51 | 1,062.50 |
| 2004-12-15 | 441,000 | 442,000 | 431,000 | 440,000 | 40 | 1,100 |
| 2004-12-14 | 453,000 | 453,000 | 440,000 | 453,000 | 39 | 1,132.50 |
| 2004-12-13 | 451,000 | 456,000 | 450,000 | 454,000 | 33 | 1,135 |
| 2004-12-10 | 455,000 | 460,000 | 445,000 | 450,000 | 52 | 1,125 |
| 2004-12-09 | 485,000 | 485,000 | 461,000 | 461,000 | 56 | 1,152.50 |
| 2004-12-08 | 465,000 | 490,000 | 465,000 | 485,000 | 51 | 1,212.50 |
| 2004-12-07 | 535,000 | 535,000 | 485,000 | 500,000 | 225 | 1,250 |
| 2004-12-06 | 515,000 | 515,000 | 515,000 | 515,000 | 182 | 1,287.50 |
| 2004-12-03 | 438,000 | 465,000 | 437,000 | 465,000 | 90 | 1,162.50 |
| 2004-12-02 | 425,000 | 435,000 | 422,000 | 433,000 | 44 | 1,082.50 |
| 2004-12-01 | 434,000 | 434,000 | 422,000 | 422,000 | 14 | 1,055 |
| 2004-11-30 | 440,000 | 440,000 | 435,000 | 435,000 | 16 | 1,087.50 |
| 2004-11-29 | 440,000 | 443,000 | 440,000 | 440,000 | 13 | 1,100 |
| 2004-11-26 | 440,000 | 440,000 | 437,000 | 438,000 | 11 | 1,095 |
| 2004-11-25 | 433,000 | 443,000 | 433,000 | 442,000 | 11 | 1,105 |
| 2004-11-24 | 431,000 | 445,000 | 431,000 | 445,000 | 18 | 1,112.50 |
| 2004-11-22 | 445,000 | 445,000 | 431,000 | 431,000 | 33 | 1,077.50 |
| 2004-11-19 | 447,000 | 449,000 | 442,000 | 449,000 | 29 | 1,122.50 |
| 2004-11-18 | 466,000 | 466,000 | 447,000 | 447,000 | 24 | 1,117.50 |
| 2004-11-17 | 469,000 | 470,000 | 460,000 | 461,000 | 18 | 1,152.50 |
| 2004-11-16 | 490,000 | 492,000 | 475,000 | 480,000 | 33 | 1,200 |
| 2004-11-15 | 459,000 | 497,000 | 459,000 | 490,000 | 108 | 1,225 |
| 2004-11-12 | 448,000 | 450,000 | 436,000 | 447,000 | 59 | 1,117.50 |
| 2004-11-11 | 430,000 | 444,000 | 426,000 | 443,000 | 74 | 1,107.50 |
| 2004-11-10 | 407,000 | 420,000 | 407,000 | 420,000 | 54 | 1,050 |
| 2004-11-09 | 407,000 | 413,000 | 405,000 | 406,000 | 19 | 1,015 |
| 2004-11-08 | 411,000 | 411,000 | 406,000 | 407,000 | 17 | 1,017.50 |
| 2004-11-05 | 411,000 | 416,000 | 409,000 | 409,000 | 27 | 1,022.50 |
| 2004-11-04 | 407,000 | 410,000 | 404,000 | 408,000 | 27 | 1,020 |
| 2004-11-02 | 404,000 | 405,000 | 398,000 | 405,000 | 35 | 1,012.50 |
| 2004-11-01 | 410,000 | 410,000 | 400,000 | 403,000 | 14 | 1,007.50 |
| 2004-10-29 | 417,000 | 417,000 | 407,000 | 407,000 | 12 | 1,017.50 |
| 2004-10-28 | 415,000 | 415,000 | 410,000 | 413,000 | 16 | 1,032.50 |
| 2004-10-27 | 436,000 | 438,000 | 420,000 | 420,000 | 12 | 1,050 |
| 2004-10-26 | 425,000 | 435,000 | 425,000 | 430,000 | 6 | 1,075 |
| 2004-10-25 | 438,000 | 438,000 | 406,000 | 429,000 | 23 | 1,072.50 |
| 2004-10-22 | 420,000 | 450,000 | 405,000 | 450,000 | 28 | 1,125 |
| 2004-10-21 | 423,000 | 423,000 | 423,000 | 423,000 | 2 | 1,057.50 |
| 2004-10-20 | 425,000 | 425,000 | 418,000 | 418,000 | 19 | 1,045 |
| 2004-10-19 | 425,000 | 428,000 | 425,000 | 425,000 | 25 | 1,062.50 |
| 2004-10-18 | 429,000 | 434,000 | 425,000 | 426,000 | 11 | 1,065 |
| 2004-10-15 | 424,000 | 435,000 | 420,000 | 424,000 | 27 | 1,060 |
| 2004-10-14 | 443,000 | 443,000 | 430,000 | 430,000 | 11 | 1,075 |
| 2004-10-13 | 444,000 | 450,000 | 440,000 | 445,000 | 9 | 1,112.50 |
| 2004-10-12 | 454,000 | 455,000 | 450,000 | 450,000 | 20 | 1,125 |
| 2004-10-08 | 460,000 | 463,000 | 450,000 | 455,000 | 33 | 1,137.50 |
| 2004-10-07 | 453,000 | 463,000 | 453,000 | 463,000 | 30 | 1,157.50 |
| 2004-10-06 | 450,000 | 454,000 | 450,000 | 452,000 | 38 | 1,130 |
| 2004-10-05 | 456,000 | 459,000 | 450,000 | 453,000 | 23 | 1,132.50 |
| 2004-10-04 | 465,000 | 465,000 | 452,000 | 455,000 | 47 | 1,137.50 |
| 2004-10-01 | 449,000 | 460,000 | 444,000 | 450,000 | 52 | 1,125 |
| 2004-09-30 | 434,000 | 446,000 | 430,000 | 444,000 | 30 | 1,110 |
| 2004-09-29 | 428,000 | 428,000 | 420,000 | 424,000 | 20 | 1,060 |
| 2004-09-28 | 424,000 | 430,000 | 422,000 | 422,000 | 19 | 1,055 |
| 2004-09-27 | 426,000 | 440,000 | 423,000 | 424,000 | 39 | 1,060 |
| 2004-09-24 | 436,000 | 436,000 | 421,000 | 426,000 | 30 | 1,065 |
| 2004-09-22 | 455,000 | 455,000 | 423,000 | 437,000 | 63 | 1,092.50 |
| 2004-09-21 | 480,000 | 480,000 | 450,000 | 455,000 | 44 | 1,137.50 |
| 2004-09-17 | 499,000 | 499,000 | 480,000 | 487,000 | 51 | 1,217.50 |
| 2004-09-16 | 500,000 | 500,000 | 492,000 | 499,000 | 26 | 1,247.50 |
| 2004-09-15 | 503,000 | 504,000 | 500,000 | 500,000 | 39 | 1,250 |
| 2004-09-14 | 507,000 | 510,000 | 503,000 | 506,000 | 33 | 1,265 |
| 2004-09-13 | 510,000 | 513,000 | 509,000 | 509,000 | 14 | 1,272.50 |
| 2004-09-10 | 509,000 | 510,000 | 506,000 | 507,000 | 25 | 1,267.50 |
| 2004-09-09 | 520,000 | 520,000 | 502,000 | 516,000 | 34 | 1,290 |
| 2004-09-08 | 521,000 | 525,000 | 520,000 | 522,000 | 20 | 1,305 |
| 2004-09-07 | 525,000 | 525,000 | 516,000 | 521,000 | 31 | 1,302.50 |
| 2004-09-06 | 528,000 | 528,000 | 523,000 | 525,000 | 17 | 1,312.50 |
| 2004-09-03 | 526,000 | 533,000 | 523,000 | 532,000 | 29 | 1,330 |
| 2004-09-02 | 535,000 | 535,000 | 519,000 | 529,000 | 37 | 1,322.50 |
| 2004-09-01 | 540,000 | 545,000 | 521,000 | 535,000 | 38 | 1,337.50 |
| 2004-08-31 | 540,000 | 550,000 | 537,000 | 545,000 | 30 | 1,362.50 |
| 2004-08-30 | 560,000 | 560,000 | 545,000 | 550,000 | 35 | 1,375 |
| 2004-08-27 | 548,000 | 555,000 | 541,000 | 550,000 | 72 | 1,375 |
| 2004-08-26 | 517,000 | 539,000 | 517,000 | 539,000 | 80 | 1,347.50 |
| 2004-08-25 | 521,000 | 527,000 | 505,000 | 515,000 | 55 | 1,287.50 |
| 2004-08-24 | 514,000 | 515,000 | 500,000 | 515,000 | 126 | 1,287.50 |
| 2004-08-23 | 526,000 | 530,000 | 510,000 | 514,000 | 93 | 1,285 |
| 2004-08-20 | 525,000 | 540,000 | 518,000 | 526,000 | 146 | 1,315 |
| 2004-08-19 | 520,000 | 565,000 | 520,000 | 565,000 | 36 | 1,412.50 |
| 2004-08-18 | 560,000 | 570,000 | 550,000 | 570,000 | 13 | 1,425 |
| 2004-08-17 | 580,000 | 580,000 | 580,000 | 580,000 | 1 | 1,450 |
| 2004-08-16 | 590,000 | 590,000 | 561,000 | 581,000 | 7 | 1,452.50 |
| 2004-08-13 | 580,000 | 608,000 | 580,000 | 590,000 | 13 | 1,475 |
| 2004-08-12 | 604,000 | 604,000 | 588,000 | 600,000 | 15 | 1,500 |
| 2004-08-11 | 569,000 | 620,000 | 566,000 | 605,000 | 28 | 1,512.50 |
| 2004-08-10 | 550,000 | 568,000 | 550,000 | 550,000 | 8 | 1,375 |
| 2004-08-09 | 506,000 | 528,000 | 500,000 | 528,000 | 13 | 1,320 |
| 2004-08-06 | 519,000 | 530,000 | 511,000 | 511,000 | 23 | 1,277.50 |
| 2004-08-05 | 579,000 | 579,000 | 550,000 | 550,000 | 9 | 1,375 |
| 2004-08-04 | 550,000 | 550,000 | 500,000 | 545,000 | 32 | 1,362.50 |
| 2004-08-03 | 617,000 | 617,000 | 580,000 | 580,000 | 14 | 1,450 |
| 2004-08-02 | 620,000 | 629,000 | 620,000 | 620,000 | 12 | 1,550 |
| 2004-07-30 | 621,000 | 640,000 | 610,000 | 620,000 | 23 | 1,550 |
| 2004-07-29 | 617,000 | 617,000 | 617,000 | 617,000 | 2 | 1,542.50 |
| 2004-07-28 | 613,000 | 640,000 | 613,000 | 640,000 | 12 | 1,600 |
| 2004-07-27 | 652,000 | 652,000 | 610,000 | 610,000 | 7 | 1,525 |
| 2004-07-26 | 665,000 | 665,000 | 660,000 | 660,000 | 3 | 1,650 |
| 2004-07-22 | 665,000 | 675,000 | 663,000 | 665,000 | 12 | 1,662.50 |
| 2004-07-21 | 670,000 | 675,000 | 655,000 | 675,000 | 7 | 1,687.50 |
| 2004-07-20 | 667,000 | 671,000 | 665,000 | 670,000 | 15 | 1,675 |
| 2004-07-16 | 651,000 | 668,000 | 640,000 | 668,000 | 23 | 1,670 |
| 2004-07-15 | 674,000 | 678,000 | 650,000 | 650,000 | 17 | 1,625 |
| 2004-07-14 | 700,000 | 700,000 | 655,000 | 655,000 | 18 | 1,637.50 |
| 2004-07-13 | 700,000 | 700,000 | 690,000 | 695,000 | 14 | 1,737.50 |
| 2004-07-12 | 675,000 | 700,000 | 675,000 | 700,000 | 9 | 1,750 |
| 2004-07-09 | 690,000 | 695,000 | 675,000 | 695,000 | 22 | 1,737.50 |
| 2004-07-08 | 710,000 | 710,000 | 688,000 | 695,000 | 18 | 1,737.50 |
| 2004-07-07 | 701,000 | 720,000 | 685,000 | 715,000 | 17 | 1,787.50 |
| 2004-07-06 | 750,000 | 750,000 | 710,000 | 730,000 | 36 | 1,825 |
| 2004-07-05 | 755,000 | 755,000 | 740,000 | 751,000 | 54 | 1,877.50 |
| 2004-07-02 | 773,000 | 773,000 | 750,000 | 751,000 | 65 | 1,877.50 |
| 2004-07-01 | 788,000 | 788,000 | 772,000 | 773,000 | 37 | 1,932.50 |
| 2004-06-30 | 762,000 | 779,000 | 753,000 | 779,000 | 46 | 1,947.50 |
| 2004-06-29 | 763,000 | 769,000 | 750,000 | 760,000 | 59 | 1,900 |
| 2004-06-28 | 810,000 | 812,000 | 775,000 | 782,000 | 55 | 1,955 |
| 2004-06-25 | 826,000 | 840,000 | 806,000 | 810,000 | 190 | 2,025 |
| 2004-06-24 | 2,310,000 | 2,350,000 | 2,220,000 | 2,260,000 | 122 | 1,883.33 |
| 2004-06-23 | 2,370,000 | 2,370,000 | 2,300,000 | 2,310,000 | 70 | 1,925 |
| 2004-06-22 | 2,460,000 | 2,460,000 | 2,370,000 | 2,400,000 | 54 | 2,000 |
| 2004-06-21 | 2,460,000 | 2,490,000 | 2,450,000 | 2,450,000 | 32 | 2,041.67 |
| 2004-06-18 | 2,460,000 | 2,460,000 | 2,410,000 | 2,450,000 | 46 | 2,041.67 |
| 2004-06-17 | 2,480,000 | 2,480,000 | 2,430,000 | 2,450,000 | 41 | 2,041.67 |
| 2004-06-16 | 2,450,000 | 2,550,000 | 2,430,000 | 2,460,000 | 117 | 2,050 |
| 2004-06-15 | 2,420,000 | 2,420,000 | 2,400,000 | 2,420,000 | 41 | 2,016.67 |
| 2004-06-14 | 2,420,000 | 2,450,000 | 2,410,000 | 2,430,000 | 29 | 2,025 |
| 2004-06-11 | 2,480,000 | 2,500,000 | 2,440,000 | 2,460,000 | 21 | 2,050 |
| 2004-06-10 | 2,400,000 | 2,520,000 | 2,390,000 | 2,470,000 | 26 | 2,058.33 |
| 2004-06-09 | 2,500,000 | 2,500,000 | 2,400,000 | 2,440,000 | 40 | 2,033.33 |
| 2004-06-08 | 2,540,000 | 2,580,000 | 2,490,000 | 2,510,000 | 53 | 2,091.67 |
| 2004-06-07 | 2,370,000 | 2,550,000 | 2,370,000 | 2,510,000 | 87 | 2,091.67 |
| 2004-06-04 | 2,380,000 | 2,400,000 | 2,350,000 | 2,390,000 | 23 | 1,991.67 |
| 2004-06-03 | 2,390,000 | 2,450,000 | 2,360,000 | 2,380,000 | 66 | 1,983.33 |
| 2004-06-02 | 2,400,000 | 2,430,000 | 2,340,000 | 2,380,000 | 62 | 1,983.33 |
| 2004-06-01 | 2,300,000 | 2,380,000 | 2,300,000 | 2,330,000 | 40 | 1,941.67 |
| 2004-05-31 | 2,260,000 | 2,340,000 | 2,200,000 | 2,320,000 | 22 | 1,933.33 |
| 2004-05-28 | 2,290,000 | 2,340,000 | 2,270,000 | 2,290,000 | 33 | 1,908.33 |
| 2004-05-27 | 2,380,000 | 2,380,000 | 2,270,000 | 2,280,000 | 39 | 1,900 |
| 2004-05-26 | 2,350,000 | 2,420,000 | 2,250,000 | 2,350,000 | 53 | 1,958.33 |
| 2004-05-25 | 2,310,000 | 2,330,000 | 2,180,000 | 2,310,000 | 49 | 1,925 |
| 2004-05-24 | 2,310,000 | 2,400,000 | 2,260,000 | 2,310,000 | 77 | 1,925 |
| 2004-05-21 | 2,240,000 | 2,280,000 | 2,190,000 | 2,270,000 | 62 | 1,891.67 |
| 2004-05-20 | 2,370,000 | 2,370,000 | 2,160,000 | 2,280,000 | 106 | 1,900 |
| 2004-05-19 | 2,140,000 | 2,380,000 | 2,100,000 | 2,340,000 | 226 | 1,950 |
| 2004-05-18 | 1,710,000 | 2,010,000 | 1,700,000 | 2,010,000 | 188 | 1,675 |
| 2004-05-17 | 1,900,000 | 1,900,000 | 1,650,000 | 1,710,000 | 180 | 1,425 |
| 2004-05-14 | 2,230,000 | 2,230,000 | 1,920,000 | 2,030,000 | 178 | 1,691.67 |
| 2004-05-13 | 2,540,000 | 2,560,000 | 2,270,000 | 2,300,000 | 160 | 1,916.67 |
| 2004-05-12 | 2,400,000 | 2,590,000 | 2,350,000 | 2,500,000 | 216 | 2,083.33 |
| 2004-05-11 | 2,430,000 | 2,550,000 | 2,210,000 | 2,220,000 | 230 | 1,850 |
| 2004-05-10 | 2,830,000 | 2,830,000 | 2,590,000 | 2,590,000 | 149 | 2,158.33 |
| 2004-05-07 | 3,149,990 | 3,239,990 | 2,930,000 | 2,990,000 | 233 | 2,491.67 |
| 2004-05-06 | 3,629,990 | 3,659,990 | 3,080,000 | 3,100,000 | 608 | 2,583.33 |
| 2004-04-30 | 3,179,990 | 3,620,000 | 3,160,000 | 3,580,000 | 237 | 2,983.33 |
| 2004-04-28 | 2,930,000 | 3,280,000 | 2,890,000 | 3,280,000 | 283 | 2,733.33 |
| 2004-04-27 | 2,950,000 | 2,980,000 | 2,880,000 | 2,930,000 | 80 | 2,441.67 |
| 2004-04-26 | 2,880,000 | 2,980,000 | 2,830,000 | 2,980,000 | 114 | 2,483.33 |
| 2004-04-23 | 2,930,000 | 2,950,000 | 2,790,000 | 2,900,000 | 168 | 2,416.67 |
| 2004-04-22 | 2,780,000 | 3,050,000 | 2,750,000 | 2,970,000 | 383 | 2,475 |
| 2004-04-21 | 2,380,000 | 2,740,000 | 2,340,000 | 2,740,000 | 349 | 2,283.33 |
| 2004-04-20 | 2,270,000 | 2,340,000 | 2,200,000 | 2,340,000 | 66 | 1,950 |
| 2004-04-19 | 2,310,000 | 2,400,000 | 2,150,000 | 2,280,000 | 109 | 1,900 |
| 2004-04-16 | 2,080,000 | 2,280,000 | 1,980,000 | 2,280,000 | 141 | 1,900 |
| 2004-04-15 | 2,170,000 | 2,220,000 | 1,910,000 | 2,080,000 | 152 | 1,733.33 |
| 2004-04-14 | 2,260,000 | 2,300,000 | 2,050,000 | 2,110,000 | 231 | 1,758.33 |
| 2004-04-13 | 2,020,000 | 2,100,000 | 1,970,000 | 2,100,000 | 153 | 1,750 |
| 2004-04-12 | 1,760,000 | 1,900,000 | 1,760,000 | 1,900,000 | 141 | 1,583.33 |
| 2004-04-09 | 1,700,000 | 1,710,000 | 1,660,000 | 1,700,000 | 60 | 1,416.67 |
| 2004-04-08 | 1,730,000 | 1,750,000 | 1,650,000 | 1,720,000 | 90 | 1,433.33 |
| 2004-04-07 | 1,790,000 | 1,790,000 | 1,710,000 | 1,730,000 | 52 | 1,441.67 |
| 2004-04-06 | 1,820,000 | 1,830,000 | 1,690,000 | 1,770,000 | 90 | 1,475 |
| 2004-04-05 | 1,800,000 | 1,830,000 | 1,780,000 | 1,800,000 | 67 | 1,500 |
| 2004-04-02 | 1,800,000 | 1,840,000 | 1,710,000 | 1,760,000 | 161 | 1,466.67 |
| 2004-04-01 | 1,600,000 | 1,750,000 | 1,600,000 | 1,750,000 | 342 | 1,458.33 |
| 2004-03-31 | 1,520,000 | 1,570,000 | 1,510,000 | 1,550,000 | 146 | 1,291.67 |
| 2004-03-30 | 1,430,000 | 1,520,000 | 1,430,000 | 1,480,000 | 155 | 1,233.33 |
| 2004-03-29 | 1,360,000 | 1,430,000 | 1,360,000 | 1,420,000 | 101 | 1,183.33 |
| 2004-03-26 | 1,330,000 | 1,340,000 | 1,310,000 | 1,340,000 | 11 | 1,116.67 |
| 2004-03-25 | 1,350,000 | 1,360,000 | 1,340,000 | 1,340,000 | 26 | 1,116.67 |
| 2004-03-24 | 1,310,000 | 1,350,000 | 1,270,000 | 1,350,000 | 48 | 1,125 |
| 2004-03-23 | 1,280,000 | 1,350,000 | 1,250,000 | 1,330,000 | 46 | 1,108.33 |
| 2004-03-22 | 1,270,000 | 1,300,000 | 1,260,000 | 1,300,000 | 17 | 1,083.33 |
| 2004-03-19 | 1,310,000 | 1,310,000 | 1,270,000 | 1,270,000 | 20 | 1,058.33 |
| 2004-03-18 | 1,340,000 | 1,340,000 | 1,310,000 | 1,310,000 | 8 | 1,091.67 |
| 2004-03-17 | 1,300,000 | 1,380,000 | 1,280,000 | 1,340,000 | 33 | 1,116.67 |
| 2004-03-16 | 1,360,000 | 1,380,000 | 1,330,000 | 1,330,000 | 26 | 1,108.33 |
| 2004-03-15 | 1,390,000 | 1,410,000 | 1,340,000 | 1,400,000 | 58 | 1,166.67 |
| 2004-03-12 | 1,210,000 | 1,380,000 | 1,210,000 | 1,370,000 | 112 | 1,141.67 |
| 2004-03-11 | 1,240,000 | 1,250,000 | 1,220,000 | 1,220,000 | 25 | 1,016.66 |
| 2004-03-10 | 1,250,000 | 1,250,000 | 1,220,000 | 1,240,000 | 27 | 1,033.33 |
| 2004-03-09 | 1,290,000 | 1,290,000 | 1,260,000 | 1,260,000 | 28 | 1,050 |
| 2004-03-08 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 20 | 1,066.67 |
| 2004-03-05 | 1,330,000 | 1,330,000 | 1,280,000 | 1,310,000 | 12 | 1,091.67 |
| 2004-03-04 | 1,260,000 | 1,320,000 | 1,240,000 | 1,320,000 | 21 | 1,100 |
| 2004-03-03 | 1,300,000 | 1,310,000 | 1,280,000 | 1,280,000 | 7 | 1,066.67 |
| 2004-03-02 | 1,340,000 | 1,340,000 | 1,280,000 | 1,280,000 | 34 | 1,066.67 |
| 2004-03-01 | 1,220,000 | 1,310,000 | 1,220,000 | 1,300,000 | 59 | 1,083.33 |
| 2004-02-27 | 1,160,000 | 1,200,000 | 1,150,000 | 1,200,000 | 49 | 1,000 |
| 2004-02-26 | 1,190,000 | 1,190,000 | 1,150,000 | 1,170,000 | 29 | 975 |
| 2004-02-25 | 1,150,000 | 1,200,000 | 1,140,000 | 1,200,000 | 21 | 1,000 |
| 2004-02-24 | 1,160,000 | 1,170,000 | 1,150,000 | 1,150,000 | 14 | 958.33 |
| 2004-02-23 | 1,220,000 | 1,220,000 | 1,180,000 | 1,180,000 | 27 | 983.33 |
| 2004-02-20 | 1,200,000 | 1,230,000 | 1,200,000 | 1,210,000 | 9 | 1,008.33 |
| 2004-02-19 | 1,200,000 | 1,250,000 | 1,190,000 | 1,190,000 | 21 | 991.67 |
| 2004-02-18 | 1,200,000 | 1,200,000 | 1,170,000 | 1,200,000 | 24 | 1,000 |
| 2004-02-17 | 1,240,000 | 1,240,000 | 1,200,000 | 1,210,000 | 25 | 1,008.33 |
| 2004-02-16 | 1,230,000 | 1,260,000 | 1,230,000 | 1,240,000 | 54 | 1,033.33 |
| 2004-02-13 | 1,370,000 | 1,390,000 | 1,350,000 | 1,390,000 | 30 | 1,158.33 |
| 2004-02-12 | 1,340,000 | 1,390,000 | 1,340,000 | 1,380,000 | 24 | 1,150 |
| 2004-02-10 | 1,350,000 | 1,360,000 | 1,300,000 | 1,320,000 | 14 | 1,100 |
| 2004-02-09 | 1,270,000 | 1,350,000 | 1,270,000 | 1,350,000 | 12 | 1,125 |
| 2004-02-06 | 1,280,000 | 1,280,000 | 1,270,000 | 1,270,000 | 11 | 1,058.33 |
| 2004-02-05 | 1,330,000 | 1,330,000 | 1,290,000 | 1,290,000 | 9 | 1,075 |
| 2004-02-04 | 1,340,000 | 1,340,000 | 1,310,000 | 1,330,000 | 16 | 1,108.33 |
| 2004-02-03 | 1,350,000 | 1,350,000 | 1,300,000 | 1,350,000 | 12 | 1,125 |
| 2004-02-02 | 1,360,000 | 1,370,000 | 1,350,000 | 1,370,000 | 14 | 1,141.67 |
| 2004-01-30 | 1,380,000 | 1,380,000 | 1,320,000 | 1,340,000 | 21 | 1,116.67 |
| 2004-01-29 | 1,360,000 | 1,360,000 | 1,340,000 | 1,360,000 | 13 | 1,133.33 |
| 2004-01-28 | 1,390,000 | 1,400,000 | 1,370,000 | 1,380,000 | 20 | 1,150 |
| 2004-01-27 | 1,400,000 | 1,400,000 | 1,380,000 | 1,400,000 | 23 | 1,166.67 |
| 2004-01-26 | 1,370,000 | 1,410,000 | 1,360,000 | 1,360,000 | 25 | 1,133.33 |
| 2004-01-23 | 1,300,000 | 1,360,000 | 1,290,000 | 1,360,000 | 16 | 1,133.33 |
| 2004-01-22 | 1,340,000 | 1,340,000 | 1,330,000 | 1,330,000 | 4 | 1,108.33 |
| 2004-01-21 | 1,350,000 | 1,360,000 | 1,340,000 | 1,340,000 | 7 | 1,116.67 |
| 2004-01-20 | 1,380,000 | 1,380,000 | 1,330,000 | 1,370,000 | 10 | 1,141.67 |
| 2004-01-19 | 1,420,000 | 1,430,000 | 1,340,000 | 1,350,000 | 47 | 1,125 |
| 2004-01-16 | 1,340,000 | 1,420,000 | 1,340,000 | 1,420,000 | 49 | 1,183.33 |
| 2004-01-15 | 1,300,000 | 1,340,000 | 1,300,000 | 1,330,000 | 22 | 1,108.33 |
| 2004-01-14 | 1,250,000 | 1,300,000 | 1,250,000 | 1,300,000 | 25 | 1,083.33 |
| 2004-01-13 | 1,280,000 | 1,280,000 | 1,260,000 | 1,260,000 | 13 | 1,050 |
| 2004-01-09 | 1,280,000 | 1,290,000 | 1,260,000 | 1,260,000 | 11 | 1,050 |
| 2004-01-08 | 1,290,000 | 1,300,000 | 1,280,000 | 1,280,000 | 15 | 1,066.67 |
| 2004-01-07 | 1,260,000 | 1,310,000 | 1,260,000 | 1,270,000 | 23 | 1,058.33 |
| 2004-01-06 | 1,280,000 | 1,300,000 | 1,240,000 | 1,240,000 | 16 | 1,033.33 |
| 2004-01-05 | 1,200,000 | 1,280,000 | 1,200,000 | 1,280,000 | 8 | 1,066.67 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2015-12-28]1株→2株 [2012-06-27]1株→100株 [2004-06-25]1株→3株