6466 (株)TVE 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 | 186,000 | 186,000 | 186,000 | 186,000 | 1 | 1,860 |
| 2004-12-29 | 186,000 | 188,000 | 186,000 | 186,000 | 6 | 1,860 |
| 2004-12-28 | 184,000 | 185,000 | 184,000 | 185,000 | 10 | 1,850 |
| 2004-12-27 | 186,000 | 186,000 | 184,000 | 184,000 | 13 | 1,840 |
| 2004-12-24 | 181,000 | 183,000 | 180,000 | 183,000 | 22 | 1,830 |
| 2004-12-22 | 180,000 | 181,000 | 180,000 | 180,000 | 7 | 1,800 |
| 2004-12-21 | 180,000 | 180,000 | 180,000 | 180,000 | 4 | 1,800 |
| 2004-12-20 | 180,000 | 181,000 | 180,000 | 181,000 | 5 | 1,810 |
| 2004-12-17 | 180,000 | 180,000 | 180,000 | 180,000 | 8 | 1,800 |
| 2004-12-16 | 180,000 | 181,000 | 180,000 | 180,000 | 17 | 1,800 |
| 2004-12-15 | 180,000 | 181,000 | 180,000 | 180,000 | 25 | 1,800 |
| 2004-12-14 | 178,000 | 180,000 | 177,000 | 180,000 | 17 | 1,800 |
| 2004-12-13 | 180,000 | 180,000 | 175,000 | 177,000 | 10 | 1,770 |
| 2004-12-10 | 175,000 | 175,000 | 175,000 | 175,000 | 4 | 1,750 |
| 2004-12-09 | 180,000 | 180,000 | 175,000 | 176,000 | 31 | 1,760 |
| 2004-12-08 | 182,000 | 182,000 | 180,000 | 180,000 | 4 | 1,800 |
| 2004-12-06 | 181,000 | 181,000 | 181,000 | 181,000 | 1 | 1,810 |
| 2004-12-03 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 1,800 |
| 2004-12-02 | 180,000 | 180,000 | 180,000 | 180,000 | 12 | 1,800 |
| 2004-12-01 | 180,000 | 180,000 | 179,000 | 179,000 | 18 | 1,790 |
| 2004-11-30 | 182,000 | 182,000 | 181,000 | 181,000 | 9 | 1,810 |
| 2004-11-29 | 186,000 | 186,000 | 185,000 | 185,000 | 6 | 1,850 |
| 2004-11-26 | 185,000 | 194,000 | 185,000 | 187,000 | 81 | 1,870 |
| 2004-11-25 | 178,000 | 185,000 | 178,000 | 185,000 | 7 | 1,850 |
| 2004-11-24 | 173,000 | 174,000 | 170,000 | 171,000 | 25 | 1,710 |
| 2004-11-22 | 175,000 | 175,000 | 174,000 | 174,000 | 5 | 1,740 |
| 2004-11-19 | 177,000 | 180,000 | 177,000 | 177,000 | 17 | 1,770 |
| 2004-11-18 | 184,000 | 184,000 | 173,000 | 175,000 | 135 | 1,750 |
| 2004-11-17 | 192,000 | 192,000 | 190,000 | 190,000 | 24 | 1,900 |
| 2004-11-16 | 192,000 | 192,000 | 192,000 | 192,000 | 10 | 1,920 |
| 2004-11-15 | 192,000 | 192,000 | 192,000 | 192,000 | 4 | 1,920 |
| 2004-11-12 | 193,000 | 193,000 | 193,000 | 193,000 | 6 | 1,930 |
| 2004-11-11 | 191,000 | 192,000 | 190,000 | 191,000 | 20 | 1,910 |
| 2004-11-10 | 191,000 | 193,000 | 190,000 | 192,000 | 13 | 1,920 |
| 2004-11-09 | 192,000 | 192,000 | 190,000 | 191,000 | 47 | 1,910 |
| 2004-11-05 | 191,000 | 194,000 | 191,000 | 194,000 | 41 | 1,940 |
| 2004-11-04 | 192,000 | 192,000 | 192,000 | 192,000 | 5 | 1,920 |
| 2004-11-02 | 191,000 | 192,000 | 189,000 | 192,000 | 29 | 1,920 |
| 2004-11-01 | 192,000 | 192,000 | 191,000 | 191,000 | 12 | 1,910 |
| 2004-10-29 | 191,000 | 191,000 | 191,000 | 191,000 | 3 | 1,910 |
| 2004-10-28 | 191,000 | 192,000 | 190,000 | 191,000 | 12 | 1,910 |
| 2004-10-27 | 191,000 | 191,000 | 190,000 | 190,000 | 22 | 1,900 |
| 2004-10-26 | 191,000 | 191,000 | 191,000 | 191,000 | 11 | 1,910 |
| 2004-10-25 | 191,000 | 191,000 | 188,000 | 188,000 | 23 | 1,880 |
| 2004-10-22 | 191,000 | 191,000 | 191,000 | 191,000 | 5 | 1,910 |
| 2004-10-21 | 190,000 | 191,000 | 190,000 | 190,000 | 39 | 1,900 |
| 2004-10-20 | 190,000 | 191,000 | 189,000 | 190,000 | 22 | 1,900 |
| 2004-10-19 | 191,000 | 191,000 | 190,000 | 190,000 | 11 | 1,900 |
| 2004-10-18 | 190,000 | 192,000 | 190,000 | 190,000 | 56 | 1,900 |
| 2004-10-15 | 191,000 | 191,000 | 191,000 | 191,000 | 5 | 1,910 |
| 2004-10-14 | 190,000 | 191,000 | 190,000 | 191,000 | 48 | 1,910 |
| 2004-10-13 | 193,000 | 193,000 | 189,000 | 191,000 | 48 | 1,910 |
| 2004-10-12 | 192,000 | 193,000 | 192,000 | 193,000 | 14 | 1,930 |
| 2004-10-08 | 191,000 | 192,000 | 191,000 | 192,000 | 33 | 1,920 |
| 2004-10-07 | 192,000 | 192,000 | 190,000 | 192,000 | 44 | 1,920 |
| 2004-10-06 | 192,000 | 193,000 | 192,000 | 192,000 | 20 | 1,920 |
| 2004-10-05 | 191,000 | 193,000 | 191,000 | 192,000 | 12 | 1,920 |
| 2004-10-04 | 191,000 | 191,000 | 191,000 | 191,000 | 11 | 1,910 |
| 2004-10-01 | 191,000 | 191,000 | 189,000 | 189,000 | 52 | 1,890 |
| 2004-09-30 | 191,000 | 193,000 | 190,000 | 191,000 | 54 | 1,910 |
| 2004-09-29 | 190,000 | 191,000 | 187,000 | 190,000 | 101 | 1,900 |
| 2004-09-28 | 191,000 | 191,000 | 190,000 | 191,000 | 51 | 1,910 |
| 2004-09-27 | 191,000 | 191,000 | 189,000 | 191,000 | 83 | 1,910 |
| 2004-09-24 | 191,000 | 192,000 | 191,000 | 192,000 | 7 | 1,920 |
| 2004-09-22 | 194,000 | 194,000 | 190,000 | 191,000 | 26 | 1,910 |
| 2004-09-21 | 191,000 | 192,000 | 190,000 | 190,000 | 24 | 1,900 |
| 2004-09-17 | 193,000 | 193,000 | 191,000 | 191,000 | 4 | 1,910 |
| 2004-09-16 | 195,000 | 195,000 | 195,000 | 195,000 | 21 | 1,950 |
| 2004-09-15 | 196,000 | 196,000 | 194,000 | 195,000 | 11 | 1,950 |
| 2004-09-14 | 191,000 | 195,000 | 191,000 | 194,000 | 18 | 1,940 |
| 2004-09-13 | 192,000 | 192,000 | 191,000 | 191,000 | 7 | 1,910 |
| 2004-09-10 | 191,000 | 192,000 | 191,000 | 191,000 | 14 | 1,910 |
| 2004-09-09 | 191,000 | 191,000 | 191,000 | 191,000 | 25 | 1,910 |
| 2004-09-08 | 191,000 | 194,000 | 191,000 | 194,000 | 10 | 1,940 |
| 2004-09-07 | 191,000 | 192,000 | 191,000 | 191,000 | 19 | 1,910 |
| 2004-09-06 | 191,000 | 191,000 | 190,000 | 190,000 | 39 | 1,900 |
| 2004-09-03 | 191,000 | 191,000 | 190,000 | 190,000 | 9 | 1,900 |
| 2004-09-02 | 191,000 | 191,000 | 190,000 | 191,000 | 11 | 1,910 |
| 2004-09-01 | 190,000 | 193,000 | 188,000 | 191,000 | 58 | 1,910 |
| 2004-08-31 | 190,000 | 190,000 | 190,000 | 190,000 | 8 | 1,900 |
| 2004-08-30 | 190,000 | 191,000 | 190,000 | 191,000 | 6 | 1,910 |
| 2004-08-27 | 192,000 | 192,000 | 190,000 | 190,000 | 17 | 1,900 |
| 2004-08-26 | 191,000 | 198,000 | 191,000 | 192,000 | 24 | 1,920 |
| 2004-08-25 | 189,000 | 193,000 | 189,000 | 190,000 | 43 | 1,900 |
| 2004-08-24 | 199,000 | 199,000 | 193,000 | 193,000 | 20 | 1,930 |
| 2004-08-23 | 194,000 | 200,000 | 194,000 | 199,000 | 14 | 1,990 |
| 2004-08-20 | 190,000 | 191,000 | 189,000 | 190,000 | 22 | 1,900 |
| 2004-08-19 | 187,000 | 194,000 | 187,000 | 189,000 | 34 | 1,890 |
| 2004-08-18 | 183,000 | 187,000 | 181,000 | 187,000 | 20 | 1,870 |
| 2004-08-17 | 180,000 | 183,000 | 180,000 | 180,000 | 50 | 1,800 |
| 2004-08-16 | 176,000 | 176,000 | 174,000 | 174,000 | 3 | 1,740 |
| 2004-08-13 | 172,000 | 178,000 | 172,000 | 178,000 | 10 | 1,780 |
| 2004-08-12 | 179,000 | 180,000 | 171,000 | 172,000 | 27 | 1,720 |
| 2004-08-11 | 174,000 | 179,000 | 174,000 | 179,000 | 8 | 1,790 |
| 2004-08-10 | 172,000 | 172,000 | 170,000 | 172,000 | 29 | 1,720 |
| 2004-08-09 | 172,000 | 174,000 | 168,000 | 170,000 | 28 | 1,700 |
| 2004-08-06 | 178,000 | 178,000 | 169,000 | 169,000 | 21 | 1,690 |
| 2004-08-05 | 181,000 | 181,000 | 178,000 | 179,000 | 29 | 1,790 |
| 2004-08-04 | 180,000 | 180,000 | 179,000 | 180,000 | 31 | 1,800 |
| 2004-08-03 | 184,000 | 184,000 | 180,000 | 181,000 | 11 | 1,810 |
| 2004-08-02 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 1,850 |
| 2004-07-30 | 185,000 | 185,000 | 185,000 | 185,000 | 9 | 1,850 |
| 2004-07-29 | 192,000 | 192,000 | 183,000 | 183,000 | 8 | 1,830 |
| 2004-07-28 | 195,000 | 195,000 | 192,000 | 192,000 | 9 | 1,920 |
| 2004-07-27 | 192,000 | 193,000 | 191,000 | 192,000 | 34 | 1,920 |
| 2004-07-26 | 198,000 | 199,000 | 193,000 | 197,000 | 41 | 1,970 |
| 2004-07-23 | 204,000 | 204,000 | 201,000 | 201,000 | 69 | 2,010 |
| 2004-07-22 | 205,000 | 205,000 | 200,000 | 205,000 | 21 | 2,050 |
| 2004-07-21 | 209,000 | 209,000 | 204,000 | 208,000 | 36 | 2,080 |
| 2004-07-20 | 210,000 | 211,000 | 208,000 | 209,000 | 163 | 2,090 |
| 2004-07-16 | 200,000 | 211,000 | 196,000 | 208,000 | 131 | 2,080 |
| 2004-07-15 | 202,000 | 203,000 | 200,000 | 200,000 | 61 | 2,000 |
| 2004-07-14 | 211,000 | 211,000 | 205,000 | 210,000 | 170 | 2,100 |
| 2004-07-13 | 200,000 | 210,000 | 198,000 | 209,000 | 304 | 2,090 |
| 2004-07-12 | 191,000 | 194,000 | 183,000 | 192,000 | 102 | 1,920 |
| 2004-07-09 | 186,000 | 189,000 | 186,000 | 186,000 | 10 | 1,860 |
| 2004-07-08 | 180,000 | 186,000 | 180,000 | 185,000 | 39 | 1,850 |
| 2004-07-07 | 182,000 | 182,000 | 177,000 | 179,000 | 55 | 1,790 |
| 2004-07-06 | 176,000 | 182,000 | 176,000 | 182,000 | 31 | 1,820 |
| 2004-07-05 | 182,000 | 182,000 | 175,000 | 175,000 | 66 | 1,750 |
| 2004-07-02 | 180,000 | 181,000 | 177,000 | 181,000 | 48 | 1,810 |
| 2004-07-01 | 180,000 | 180,000 | 173,000 | 173,000 | 92 | 1,730 |
| 2004-06-30 | 174,000 | 180,000 | 174,000 | 180,000 | 59 | 1,800 |
| 2004-06-29 | 178,000 | 178,000 | 173,000 | 173,000 | 29 | 1,730 |
| 2004-06-28 | 178,000 | 178,000 | 167,000 | 178,000 | 81 | 1,780 |
| 2004-06-25 | 180,000 | 180,000 | 175,000 | 178,000 | 30 | 1,780 |
| 2004-06-24 | 182,000 | 183,000 | 175,000 | 177,000 | 66 | 1,770 |
| 2004-06-23 | 178,000 | 180,000 | 177,000 | 180,000 | 43 | 1,800 |
| 2004-06-22 | 180,000 | 180,000 | 175,000 | 176,000 | 37 | 1,760 |
| 2004-06-21 | 176,000 | 180,000 | 176,000 | 179,000 | 52 | 1,790 |
| 2004-06-18 | 176,000 | 178,000 | 175,000 | 175,000 | 27 | 1,750 |
| 2004-06-17 | 179,000 | 179,000 | 178,000 | 179,000 | 9 | 1,790 |
| 2004-06-16 | 175,000 | 179,000 | 175,000 | 176,000 | 42 | 1,760 |
| 2004-06-15 | 174,000 | 175,000 | 174,000 | 175,000 | 8 | 1,750 |
| 2004-06-14 | 170,000 | 174,000 | 170,000 | 174,000 | 21 | 1,740 |
| 2004-06-11 | 165,000 | 171,000 | 163,000 | 169,000 | 76 | 1,690 |
| 2004-06-10 | 162,000 | 164,000 | 162,000 | 163,000 | 4 | 1,630 |
| 2004-06-09 | 165,000 | 166,000 | 154,000 | 162,000 | 45 | 1,620 |
| 2004-06-08 | 160,000 | 165,000 | 160,000 | 165,000 | 41 | 1,650 |
| 2004-06-07 | 169,000 | 169,000 | 165,000 | 165,000 | 16 | 1,650 |
| 2004-06-04 | 169,000 | 169,000 | 169,000 | 169,000 | 2 | 1,690 |
| 2004-06-03 | 172,000 | 173,000 | 170,000 | 173,000 | 34 | 1,730 |
| 2004-06-02 | 169,000 | 169,000 | 169,000 | 169,000 | 6 | 1,690 |
| 2004-06-01 | 170,000 | 170,000 | 169,000 | 169,000 | 13 | 1,690 |
| 2004-05-31 | 170,000 | 170,000 | 169,000 | 169,000 | 4 | 1,690 |
| 2004-05-28 | 179,000 | 179,000 | 169,000 | 170,000 | 37 | 1,700 |
| 2004-05-27 | 174,000 | 175,000 | 173,000 | 175,000 | 12 | 1,750 |
| 2004-05-26 | 174,000 | 175,000 | 172,000 | 174,000 | 32 | 1,740 |
| 2004-05-25 | 174,000 | 174,000 | 170,000 | 171,000 | 13 | 1,710 |
| 2004-05-24 | 174,000 | 174,000 | 172,000 | 172,000 | 7 | 1,720 |
| 2004-05-21 | 166,000 | 175,000 | 166,000 | 175,000 | 9 | 1,750 |
| 2004-05-20 | 163,000 | 165,000 | 163,000 | 164,000 | 38 | 1,640 |
| 2004-05-19 | 153,000 | 160,000 | 153,000 | 160,000 | 32 | 1,600 |
| 2004-05-18 | 155,000 | 165,000 | 155,000 | 165,000 | 26 | 1,650 |
| 2004-05-17 | 165,000 | 165,000 | 155,000 | 155,000 | 81 | 1,550 |
| 2004-05-14 | 170,000 | 171,000 | 167,000 | 167,000 | 5 | 1,670 |
| 2004-05-13 | 178,000 | 178,000 | 178,000 | 178,000 | 2 | 1,780 |
| 2004-05-12 | 161,000 | 178,000 | 161,000 | 178,000 | 12 | 1,780 |
| 2004-05-11 | 162,000 | 170,000 | 160,000 | 161,000 | 88 | 1,610 |
| 2004-05-10 | 188,000 | 188,000 | 171,000 | 177,000 | 123 | 1,770 |
| 2004-05-07 | 189,000 | 189,000 | 185,000 | 188,000 | 95 | 1,880 |
| 2004-05-06 | 197,000 | 197,000 | 188,000 | 188,000 | 109 | 1,880 |
| 2004-04-30 | 190,000 | 195,000 | 189,000 | 195,000 | 35 | 1,950 |
| 2004-04-28 | 193,000 | 194,000 | 184,000 | 194,000 | 95 | 1,940 |
| 2004-04-27 | 201,000 | 202,000 | 195,000 | 195,000 | 69 | 1,950 |
| 2004-04-26 | 195,000 | 198,000 | 194,000 | 195,000 | 74 | 1,950 |
| 2004-04-23 | 199,000 | 199,000 | 194,000 | 199,000 | 109 | 1,990 |
| 2004-04-22 | 193,000 | 200,000 | 193,000 | 199,000 | 149 | 1,990 |
| 2004-04-21 | 196,000 | 196,000 | 193,000 | 193,000 | 41 | 1,930 |
| 2004-04-20 | 199,000 | 200,000 | 191,000 | 200,000 | 95 | 2,000 |
| 2004-04-19 | 200,000 | 203,000 | 190,000 | 203,000 | 112 | 2,030 |
| 2004-04-16 | 205,000 | 208,000 | 196,000 | 204,000 | 179 | 2,040 |
| 2004-04-15 | 219,000 | 220,000 | 190,000 | 211,000 | 682 | 2,110 |
| 2004-04-14 | 180,000 | 207,000 | 176,000 | 207,000 | 1,465 | 2,070 |
| 2004-04-13 | 173,000 | 180,000 | 173,000 | 177,000 | 219 | 1,770 |
| 2004-04-12 | 189,000 | 194,000 | 175,000 | 182,000 | 823 | 1,820 |
| 2004-04-09 | 157,000 | 183,000 | 157,000 | 183,000 | 1,141 | 1,830 |
| 2004-04-08 | 143,000 | 162,000 | 143,000 | 153,000 | 230 | 1,530 |
| 2004-04-07 | 143,000 | 143,000 | 140,000 | 142,000 | 54 | 1,420 |
| 2004-04-06 | 145,000 | 145,000 | 142,000 | 142,000 | 31 | 1,420 |
| 2004-04-05 | 138,000 | 144,000 | 137,000 | 142,000 | 104 | 1,420 |
| 2004-04-02 | 136,000 | 138,000 | 134,000 | 138,000 | 22 | 1,380 |
| 2004-04-01 | 136,000 | 137,000 | 136,000 | 137,000 | 14 | 1,370 |
| 2004-03-31 | 140,000 | 140,000 | 137,000 | 140,000 | 8 | 1,400 |
| 2004-03-30 | 140,000 | 140,000 | 139,000 | 140,000 | 15 | 1,400 |
| 2004-03-29 | 140,000 | 140,000 | 139,000 | 140,000 | 7 | 1,400 |
| 2004-03-26 | 144,000 | 144,000 | 135,000 | 140,000 | 26 | 1,400 |
| 2004-03-25 | 140,000 | 145,000 | 139,000 | 145,000 | 153 | 1,450 |
| 2004-03-24 | 140,000 | 140,000 | 139,000 | 139,000 | 34 | 1,390 |
| 2004-03-23 | 137,000 | 139,000 | 136,000 | 139,000 | 45 | 1,390 |
| 2004-03-22 | 139,000 | 142,000 | 139,000 | 140,000 | 70 | 1,400 |
| 2004-03-19 | 139,000 | 143,000 | 139,000 | 140,000 | 30 | 1,400 |
| 2004-03-18 | 150,000 | 150,000 | 139,000 | 145,000 | 188 | 1,450 |
| 2004-03-17 | 130,000 | 134,000 | 129,000 | 130,000 | 70 | 1,300 |
| 2004-03-16 | 120,000 | 129,000 | 119,000 | 126,000 | 139 | 1,260 |
| 2004-03-15 | 118,000 | 120,000 | 117,000 | 119,000 | 14 | 1,190 |
| 2004-03-12 | 116,000 | 116,000 | 114,000 | 116,000 | 41 | 1,160 |
| 2004-03-11 | 117,000 | 117,000 | 117,000 | 117,000 | 6 | 1,170 |
| 2004-03-10 | 117,000 | 118,000 | 117,000 | 118,000 | 15 | 1,180 |
| 2004-03-09 | 116,000 | 118,000 | 116,000 | 117,000 | 44 | 1,170 |
| 2004-03-08 | 117,000 | 117,000 | 115,000 | 115,000 | 19 | 1,150 |
| 2004-03-05 | 113,000 | 117,000 | 113,000 | 117,000 | 36 | 1,170 |
| 2004-03-04 | 115,000 | 115,000 | 110,000 | 114,000 | 40 | 1,140 |
| 2004-03-03 | 112,000 | 115,000 | 110,000 | 115,000 | 16 | 1,150 |
| 2004-03-02 | 111,000 | 112,000 | 110,000 | 112,000 | 21 | 1,120 |
| 2004-03-01 | 111,000 | 111,000 | 111,000 | 111,000 | 2 | 1,110 |
| 2004-02-27 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 1,090 |
| 2004-02-26 | 109,000 | 109,000 | 109,000 | 109,000 | 4 | 1,090 |
| 2004-02-25 | 107,000 | 108,000 | 105,000 | 108,000 | 7 | 1,080 |
| 2004-02-24 | 109,000 | 109,000 | 108,000 | 108,000 | 6 | 1,080 |
| 2004-02-23 | 113,000 | 113,000 | 110,000 | 112,000 | 36 | 1,120 |
| 2004-02-20 | 111,000 | 111,000 | 109,000 | 109,000 | 4 | 1,090 |
| 2004-02-19 | 109,000 | 109,000 | 108,000 | 109,000 | 6 | 1,090 |
| 2004-02-18 | 109,000 | 109,000 | 109,000 | 109,000 | 3 | 1,090 |
| 2004-02-17 | 104,000 | 106,000 | 104,000 | 106,000 | 5 | 1,060 |
| 2004-02-16 | 107,000 | 107,000 | 104,000 | 104,000 | 10 | 1,040 |
| 2004-02-13 | 107,000 | 107,000 | 107,000 | 107,000 | 5 | 1,070 |
| 2004-02-12 | 116,000 | 116,000 | 111,000 | 111,000 | 9 | 1,110 |
| 2004-02-10 | 108,000 | 112,000 | 105,000 | 112,000 | 30 | 1,120 |
| 2004-02-09 | 111,000 | 114,000 | 111,000 | 111,000 | 8 | 1,110 |
| 2004-02-06 | 114,000 | 114,000 | 110,000 | 110,000 | 23 | 1,100 |
| 2004-02-05 | 120,000 | 120,000 | 112,000 | 115,000 | 72 | 1,150 |
| 2004-02-04 | 107,000 | 122,000 | 106,000 | 122,000 | 94 | 1,220 |
| 2004-02-03 | 102,000 | 105,000 | 102,000 | 105,000 | 45 | 1,050 |
| 2004-02-02 | 103,000 | 103,000 | 99,000 | 102,000 | 14 | 1,020 |
| 2004-01-30 | 109,000 | 109,000 | 105,000 | 105,000 | 76 | 1,050 |
| 2004-01-29 | 111,000 | 111,000 | 105,000 | 109,000 | 122 | 1,090 |
| 2004-01-28 | 107,000 | 109,000 | 107,000 | 109,000 | 142 | 1,090 |
| 2004-01-27 | 95,100 | 99,000 | 94,100 | 99,000 | 86 | 990 |
| 2004-01-26 | 96,000 | 97,000 | 93,000 | 94,000 | 53 | 940 |
| 2004-01-23 | 90,000 | 92,400 | 90,000 | 92,000 | 145 | 920 |
| 2004-01-22 | 90,000 | 90,000 | 88,400 | 88,400 | 16 | 884 |
| 2004-01-21 | 90,800 | 90,800 | 89,000 | 89,000 | 16 | 890 |
| 2004-01-20 | 89,500 | 90,800 | 88,800 | 90,800 | 45 | 908 |
| 2004-01-19 | 86,800 | 88,400 | 86,800 | 88,000 | 57 | 880 |
| 2004-01-16 | 86,900 | 86,900 | 85,400 | 85,400 | 11 | 854 |
| 2004-01-15 | 85,600 | 86,000 | 85,400 | 85,400 | 14 | 854 |
| 2004-01-14 | 87,300 | 87,300 | 85,100 | 85,600 | 12 | 856 |
| 2004-01-13 | 85,800 | 87,300 | 85,800 | 87,300 | 4 | 873 |
| 2004-01-08 | 87,800 | 87,800 | 87,800 | 87,800 | 36 | 878 |
| 2004-01-07 | 86,300 | 87,800 | 86,300 | 87,800 | 8 | 878 |
| 2004-01-06 | 86,100 | 86,200 | 86,100 | 86,200 | 24 | 862 |
| 2004-01-05 | 86,000 | 86,000 | 86,000 | 86,000 | 6 | 860 |
分割・併合履歴 ： [2009-01-05]1株→100株