6677 (株)エスケーエレクトロニクス 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 | 277,000 | 298,000 | 276,000 | 298,000 | 606 | 2,980 |
| 2004-12-29 | 278,000 | 283,000 | 272,000 | 275,000 | 348 | 2,750 |
| 2004-12-28 | 270,000 | 275,000 | 269,000 | 274,000 | 231 | 2,740 |
| 2004-12-27 | 275,000 | 277,000 | 263,000 | 274,000 | 739 | 2,740 |
| 2004-12-24 | 260,000 | 279,000 | 256,000 | 275,000 | 1,881 | 2,750 |
| 2004-12-22 | 247,000 | 262,000 | 247,000 | 255,000 | 850 | 2,550 |
| 2004-12-21 | 249,000 | 264,000 | 243,000 | 255,000 | 1,167 | 2,550 |
| 2004-12-20 | 229,000 | 254,000 | 229,000 | 250,000 | 854 | 2,500 |
| 2004-12-17 | 222,000 | 233,000 | 222,000 | 227,000 | 443 | 2,270 |
| 2004-12-16 | 224,000 | 225,000 | 222,000 | 223,000 | 629 | 2,230 |
| 2004-12-15 | 231,000 | 231,000 | 224,000 | 227,000 | 471 | 2,270 |
| 2004-12-14 | 235,000 | 239,000 | 233,000 | 234,000 | 297 | 2,340 |
| 2004-12-13 | 230,000 | 238,000 | 229,000 | 237,000 | 345 | 2,370 |
| 2004-12-10 | 236,000 | 238,000 | 231,000 | 231,000 | 408 | 2,310 |
| 2004-12-09 | 245,000 | 246,000 | 240,000 | 241,000 | 251 | 2,410 |
| 2004-12-08 | 245,000 | 247,000 | 243,000 | 246,000 | 243 | 2,460 |
| 2004-12-07 | 248,000 | 249,000 | 246,000 | 249,000 | 225 | 2,490 |
| 2004-12-06 | 254,000 | 254,000 | 248,000 | 250,000 | 424 | 2,500 |
| 2004-12-03 | 255,000 | 256,000 | 252,000 | 252,000 | 261 | 2,520 |
| 2004-12-02 | 257,000 | 259,000 | 252,000 | 253,000 | 276 | 2,530 |
| 2004-12-01 | 260,000 | 260,000 | 250,000 | 255,000 | 304 | 2,550 |
| 2004-11-30 | 265,000 | 266,000 | 256,000 | 263,000 | 1,015 | 2,630 |
| 2004-11-29 | 250,000 | 268,000 | 249,000 | 267,000 | 766 | 2,670 |
| 2004-11-26 | 250,000 | 250,000 | 244,000 | 245,000 | 297 | 2,450 |
| 2004-11-25 | 250,000 | 256,000 | 249,000 | 250,000 | 444 | 2,500 |
| 2004-11-24 | 254,000 | 254,000 | 247,000 | 250,000 | 271 | 2,500 |
| 2004-11-22 | 257,000 | 257,000 | 243,000 | 254,000 | 305 | 2,540 |
| 2004-11-19 | 273,000 | 273,000 | 257,000 | 260,000 | 432 | 2,600 |
| 2004-11-18 | 286,000 | 286,000 | 275,000 | 275,000 | 84 | 2,750 |
| 2004-11-17 | 281,000 | 287,000 | 277,000 | 286,000 | 118 | 2,860 |
| 2004-11-16 | 300,000 | 300,000 | 283,000 | 288,000 | 166 | 2,880 |
| 2004-11-15 | 290,000 | 300,000 | 289,000 | 300,000 | 165 | 3,000 |
| 2004-11-12 | 292,000 | 296,000 | 287,000 | 289,000 | 85 | 2,890 |
| 2004-11-11 | 301,000 | 305,000 | 290,000 | 293,000 | 175 | 2,930 |
| 2004-11-10 | 284,000 | 295,000 | 281,000 | 294,000 | 210 | 2,940 |
| 2004-11-09 | 273,000 | 281,000 | 270,000 | 276,000 | 122 | 2,760 |
| 2004-11-08 | 269,000 | 270,000 | 266,000 | 266,000 | 29 | 2,660 |
| 2004-11-05 | 268,000 | 268,000 | 263,000 | 267,000 | 87 | 2,670 |
| 2004-11-04 | 278,000 | 278,000 | 266,000 | 266,000 | 68 | 2,660 |
| 2004-11-02 | 273,000 | 281,000 | 270,000 | 270,000 | 67 | 2,700 |
| 2004-11-01 | 279,000 | 279,000 | 270,000 | 270,000 | 47 | 2,700 |
| 2004-10-29 | 285,000 | 285,000 | 279,000 | 279,000 | 59 | 2,790 |
| 2004-10-28 | 281,000 | 288,000 | 278,000 | 285,000 | 29 | 2,850 |
| 2004-10-27 | 284,000 | 290,000 | 275,000 | 275,000 | 63 | 2,750 |
| 2004-10-26 | 273,000 | 285,000 | 270,000 | 280,000 | 113 | 2,800 |
| 2004-10-25 | 274,000 | 276,000 | 272,000 | 274,000 | 23 | 2,740 |
| 2004-10-22 | 283,000 | 283,000 | 280,000 | 282,000 | 35 | 2,820 |
| 2004-10-21 | 292,000 | 292,000 | 285,000 | 285,000 | 47 | 2,850 |
| 2004-10-20 | 300,000 | 300,000 | 289,000 | 293,000 | 46 | 2,930 |
| 2004-10-19 | 300,000 | 302,000 | 299,000 | 302,000 | 28 | 3,020 |
| 2004-10-18 | 304,000 | 305,000 | 298,000 | 299,000 | 35 | 2,990 |
| 2004-10-15 | 300,000 | 302,000 | 297,000 | 300,000 | 34 | 3,000 |
| 2004-10-14 | 313,000 | 313,000 | 300,000 | 306,000 | 76 | 3,060 |
| 2004-10-13 | 325,000 | 325,000 | 316,000 | 316,000 | 44 | 3,160 |
| 2004-10-12 | 333,000 | 333,000 | 313,000 | 327,000 | 58 | 3,270 |
| 2004-10-08 | 345,000 | 349,000 | 341,000 | 346,000 | 54 | 3,460 |
| 2004-10-07 | 348,000 | 350,000 | 339,000 | 348,000 | 103 | 3,480 |
| 2004-10-06 | 353,000 | 357,000 | 345,000 | 350,000 | 226 | 3,500 |
| 2004-10-05 | 335,000 | 360,000 | 333,000 | 354,000 | 410 | 3,540 |
| 2004-10-04 | 313,000 | 333,000 | 305,000 | 326,000 | 292 | 3,260 |
| 2004-10-01 | 283,000 | 301,000 | 283,000 | 299,000 | 101 | 2,990 |
| 2004-09-30 | 272,000 | 289,000 | 272,000 | 287,000 | 116 | 2,870 |
| 2004-09-29 | 275,000 | 280,000 | 269,000 | 272,000 | 91 | 2,720 |
| 2004-09-28 | 288,000 | 288,000 | 269,000 | 274,000 | 235 | 2,740 |
| 2004-09-27 | 311,000 | 320,000 | 289,000 | 289,000 | 249 | 2,890 |
| 2004-09-24 | 900,000 | 912,000 | 894,999 | 907,998 | 341 | 3,026.66 |
| 2004-09-22 | 958,998 | 958,998 | 898,998 | 909,999 | 242 | 3,033.33 |
| 2004-09-21 | 975,999 | 981,999 | 960,000 | 963,000 | 160 | 3,210 |
| 2004-09-17 | 1,020,000 | 1,020,000 | 969,999 | 975,999 | 219 | 3,253.33 |
| 2004-09-16 | 1,050,000 | 1,050,000 | 999,999 | 1,030,000 | 197 | 3,433.33 |
| 2004-09-15 | 1,050,000 | 1,060,000 | 1,040,000 | 1,060,000 | 133 | 3,533.33 |
| 2004-09-14 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 71 | 3,500 |
| 2004-09-13 | 1,060,000 | 1,070,000 | 1,050,000 | 1,060,000 | 63 | 3,533.33 |
| 2004-09-10 | 1,050,000 | 1,070,000 | 1,050,000 | 1,060,000 | 115 | 3,533.33 |
| 2004-09-09 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 104 | 3,500 |
| 2004-09-08 | 1,070,000 | 1,080,000 | 1,050,000 | 1,060,000 | 63 | 3,533.33 |
| 2004-09-07 | 1,090,000 | 1,090,000 | 1,060,000 | 1,060,000 | 39 | 3,533.33 |
| 2004-09-06 | 1,080,000 | 1,080,000 | 1,060,000 | 1,080,000 | 45 | 3,600 |
| 2004-09-03 | 1,130,000 | 1,130,000 | 1,070,000 | 1,080,000 | 99 | 3,600 |
| 2004-09-02 | 1,120,000 | 1,140,000 | 1,110,000 | 1,120,000 | 58 | 3,733.33 |
| 2004-09-01 | 1,100,000 | 1,150,000 | 1,100,000 | 1,120,000 | 136 | 3,733.33 |
| 2004-08-31 | 1,120,000 | 1,120,000 | 1,090,000 | 1,110,000 | 81 | 3,700 |
| 2004-08-30 | 1,110,000 | 1,140,000 | 1,100,000 | 1,120,000 | 261 | 3,733.33 |
| 2004-08-27 | 1,050,000 | 1,120,000 | 1,050,000 | 1,090,000 | 289 | 3,633.33 |
| 2004-08-26 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 72 | 3,433.33 |
| 2004-08-25 | 1,010,000 | 1,010,000 | 990,000 | 999,999 | 50 | 3,333.33 |
| 2004-08-24 | 1,010,000 | 1,020,000 | 999,999 | 1,010,000 | 45 | 3,366.66 |
| 2004-08-23 | 1,010,000 | 1,030,000 | 1,010,000 | 1,010,000 | 78 | 3,366.66 |
| 2004-08-20 | 984,999 | 990,000 | 979,998 | 984,999 | 35 | 3,283.33 |
| 2004-08-19 | 981,999 | 993,000 | 975,999 | 984,000 | 45 | 3,280 |
| 2004-08-18 | 987,000 | 987,000 | 954,999 | 964,998 | 66 | 3,216.66 |
| 2004-08-17 | 999,999 | 1,010,000 | 979,998 | 987,000 | 61 | 3,290 |
| 2004-08-16 | 1,010,000 | 1,010,000 | 979,998 | 990,999 | 51 | 3,303.33 |
| 2004-08-13 | 1,010,000 | 1,020,000 | 997,998 | 999,999 | 69 | 3,333.33 |
| 2004-08-12 | 999,999 | 1,030,000 | 999,999 | 1,030,000 | 59 | 3,433.33 |
| 2004-08-11 | 1,060,000 | 1,060,000 | 999,999 | 1,010,000 | 183 | 3,366.66 |
| 2004-08-10 | 1,040,000 | 1,060,000 | 1,010,000 | 1,020,000 | 317 | 3,400 |
| 2004-08-09 | 969,999 | 1,030,000 | 969,999 | 1,030,000 | 75 | 3,433.33 |
| 2004-08-06 | 997,998 | 1,010,000 | 940,998 | 996,000 | 104 | 3,320 |
| 2004-08-05 | 997,998 | 1,030,000 | 964,998 | 999,999 | 132 | 3,333.33 |
| 2004-08-04 | 963,999 | 1,010,000 | 894,000 | 1,010,000 | 368 | 3,366.66 |
| 2004-08-03 | 1,040,000 | 1,050,000 | 951,000 | 973,998 | 210 | 3,246.66 |
| 2004-08-02 | 1,070,000 | 1,070,000 | 1,040,000 | 1,040,000 | 79 | 3,466.66 |
| 2004-07-30 | 1,030,000 | 1,070,000 | 1,030,000 | 1,060,000 | 81 | 3,533.33 |
| 2004-07-29 | 1,100,000 | 1,100,000 | 1,030,000 | 1,030,000 | 154 | 3,433.33 |
| 2004-07-28 | 1,060,000 | 1,120,000 | 1,060,000 | 1,110,000 | 171 | 3,700 |
| 2004-07-27 | 1,070,000 | 1,090,000 | 990,999 | 1,020,000 | 286 | 3,400 |
| 2004-07-26 | 1,120,000 | 1,130,000 | 1,100,000 | 1,110,000 | 185 | 3,700 |
| 2004-07-23 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 148 | 3,866.66 |
| 2004-07-22 | 1,180,000 | 1,190,000 | 1,150,000 | 1,180,000 | 167 | 3,933.33 |
| 2004-07-21 | 1,230,000 | 1,240,000 | 1,210,000 | 1,220,000 | 195 | 4,066.66 |
| 2004-07-20 | 1,240,000 | 1,240,000 | 1,200,000 | 1,210,000 | 197 | 4,033.33 |
| 2004-07-16 | 1,230,000 | 1,260,000 | 1,200,000 | 1,250,000 | 223 | 4,166.66 |
| 2004-07-15 | 1,280,000 | 1,300,000 | 1,200,000 | 1,230,000 | 295 | 4,100 |
| 2004-07-14 | 1,340,000 | 1,340,000 | 1,280,000 | 1,280,000 | 187 | 4,266.66 |
| 2004-07-13 | 1,360,000 | 1,360,000 | 1,330,000 | 1,340,000 | 179 | 4,466.66 |
| 2004-07-12 | 1,340,000 | 1,350,000 | 1,330,000 | 1,350,000 | 225 | 4,500 |
| 2004-07-09 | 1,280,000 | 1,320,000 | 1,240,000 | 1,310,000 | 239 | 4,366.66 |
| 2004-07-08 | 1,330,000 | 1,340,000 | 1,280,000 | 1,290,000 | 160 | 4,300 |
| 2004-07-07 | 1,280,000 | 1,330,000 | 1,250,000 | 1,320,000 | 489 | 4,400 |
| 2004-07-06 | 1,400,000 | 1,400,000 | 1,300,000 | 1,320,000 | 646 | 4,400 |
| 2004-07-05 | 1,430,000 | 1,440,000 | 1,380,000 | 1,400,000 | 906 | 4,666.66 |
| 2004-07-02 | 1,370,000 | 1,380,000 | 1,350,000 | 1,380,000 | 424 | 4,600 |
| 2004-07-01 | 1,420,000 | 1,430,000 | 1,390,000 | 1,390,000 | 761 | 4,633.33 |
| 2004-06-30 | 1,440,000 | 1,450,000 | 1,380,000 | 1,420,000 | 1,369 | 4,733.33 |
| 2004-06-29 | 1,350,000 | 1,430,000 | 1,340,000 | 1,420,000 | 1,557 | 4,733.33 |
| 2004-06-28 | 1,330,000 | 1,360,000 | 1,320,000 | 1,330,000 | 624 | 4,433.33 |
| 2004-06-25 | 1,320,000 | 1,340,000 | 1,310,000 | 1,330,000 | 274 | 4,433.33 |
| 2004-06-24 | 1,350,000 | 1,390,000 | 1,330,000 | 1,340,000 | 720 | 4,466.66 |
| 2004-06-23 | 1,320,000 | 1,340,000 | 1,290,000 | 1,330,000 | 485 | 4,433.33 |
| 2004-06-22 | 1,330,000 | 1,340,000 | 1,300,000 | 1,310,000 | 544 | 4,366.66 |
| 2004-06-21 | 1,360,000 | 1,400,000 | 1,330,000 | 1,340,000 | 1,288 | 4,466.66 |
| 2004-06-18 | 1,330,000 | 1,350,000 | 1,280,000 | 1,340,000 | 1,720 | 4,466.66 |
| 2004-06-17 | 1,210,000 | 1,320,000 | 1,210,000 | 1,310,000 | 3,298 | 4,366.66 |
| 2004-06-16 | 1,200,000 | 1,200,000 | 1,180,000 | 1,200,000 | 170 | 4,000 |
| 2004-06-15 | 1,180,000 | 1,190,000 | 1,170,000 | 1,190,000 | 133 | 3,966.66 |
| 2004-06-14 | 1,140,000 | 1,200,000 | 1,140,000 | 1,170,000 | 309 | 3,900 |
| 2004-06-11 | 1,130,000 | 1,150,000 | 1,120,000 | 1,130,000 | 202 | 3,766.66 |
| 2004-06-10 | 1,150,000 | 1,160,000 | 1,120,000 | 1,130,000 | 227 | 3,766.66 |
| 2004-06-09 | 1,170,000 | 1,180,000 | 1,150,000 | 1,160,000 | 114 | 3,866.66 |
| 2004-06-08 | 1,160,000 | 1,190,000 | 1,150,000 | 1,170,000 | 175 | 3,900 |
| 2004-06-07 | 1,200,000 | 1,210,000 | 1,140,000 | 1,160,000 | 455 | 3,866.66 |
| 2004-06-04 | 1,200,000 | 1,200,000 | 1,190,000 | 1,190,000 | 406 | 3,966.66 |
| 2004-06-03 | 1,210,000 | 1,220,000 | 1,190,000 | 1,200,000 | 399 | 4,000 |
| 2004-06-02 | 1,240,000 | 1,260,000 | 1,200,000 | 1,210,000 | 510 | 4,033.33 |
| 2004-06-01 | 1,200,000 | 1,220,000 | 1,200,000 | 1,220,000 | 169 | 4,066.66 |
| 2004-05-31 | 1,220,000 | 1,230,000 | 1,190,000 | 1,200,000 | 93 | 4,000 |
| 2004-05-28 | 1,260,000 | 1,260,000 | 1,220,000 | 1,240,000 | 128 | 4,133.33 |
| 2004-05-27 | 1,260,000 | 1,270,000 | 1,220,000 | 1,270,000 | 128 | 4,233.33 |
| 2004-05-26 | 1,280,000 | 1,290,000 | 1,240,000 | 1,240,000 | 125 | 4,133.33 |
| 2004-05-25 | 1,300,000 | 1,300,000 | 1,230,000 | 1,250,000 | 155 | 4,166.66 |
| 2004-05-24 | 1,290,000 | 1,320,000 | 1,270,000 | 1,280,000 | 278 | 4,266.66 |
| 2004-05-21 | 1,170,000 | 1,280,000 | 1,170,000 | 1,250,000 | 464 | 4,166.66 |
| 2004-05-20 | 1,220,000 | 1,280,000 | 1,140,000 | 1,160,000 | 354 | 3,866.66 |
| 2004-05-19 | 1,130,000 | 1,230,000 | 1,070,000 | 1,210,000 | 446 | 4,033.33 |
| 2004-05-18 | 969,999 | 1,150,000 | 969,999 | 1,060,000 | 789 | 3,533.33 |
| 2004-05-17 | 1,240,000 | 1,250,000 | 1,120,000 | 1,120,000 | 223 | 3,733.33 |
| 2004-05-14 | 1,360,000 | 1,400,000 | 1,200,000 | 1,320,000 | 290 | 4,400 |
| 2004-05-13 | 1,410,000 | 1,420,000 | 1,330,000 | 1,380,000 | 333 | 4,600 |
| 2004-05-12 | 1,320,000 | 1,390,000 | 1,290,000 | 1,370,000 | 473 | 4,566.66 |
| 2004-05-11 | 1,240,000 | 1,340,000 | 1,210,000 | 1,240,000 | 425 | 4,133.33 |
| 2004-05-10 | 1,500,000 | 1,520,000 | 1,260,000 | 1,320,000 | 435 | 4,400 |
| 2004-05-07 | 1,590,000 | 1,610,000 | 1,560,000 | 1,560,000 | 421 | 5,199.99 |
| 2004-05-06 | 1,550,000 | 1,620,000 | 1,500,000 | 1,620,000 | 1,193 | 5,399.99 |
| 2004-04-30 | 1,490,000 | 1,530,000 | 1,460,000 | 1,520,000 | 388 | 5,066.66 |
| 2004-04-28 | 1,550,000 | 1,560,000 | 1,510,000 | 1,540,000 | 332 | 5,133.33 |
| 2004-04-27 | 1,560,000 | 1,570,000 | 1,500,000 | 1,550,000 | 367 | 5,166.66 |
| 2004-04-26 | 1,610,000 | 1,660,000 | 1,540,000 | 1,550,000 | 1,547 | 5,166.66 |
| 2004-04-23 | 1,500,000 | 1,560,000 | 1,430,000 | 1,550,000 | 1,385 | 5,166.66 |
| 2004-04-22 | 1,490,000 | 1,500,000 | 1,450,000 | 1,460,000 | 332 | 4,866.66 |
| 2004-04-21 | 1,380,000 | 1,520,000 | 1,370,000 | 1,480,000 | 839 | 4,933.33 |
| 2004-04-20 | 1,360,000 | 1,400,000 | 1,340,000 | 1,400,000 | 234 | 4,666.66 |
| 2004-04-19 | 1,400,000 | 1,410,000 | 1,320,000 | 1,380,000 | 218 | 4,600 |
| 2004-04-16 | 1,350,000 | 1,410,000 | 1,300,000 | 1,380,000 | 463 | 4,600 |
| 2004-04-15 | 1,490,000 | 1,490,000 | 1,260,000 | 1,340,000 | 500 | 4,466.66 |
| 2004-04-14 | 1,450,000 | 1,520,000 | 1,420,000 | 1,430,000 | 786 | 4,766.66 |
| 2004-04-13 | 1,480,000 | 1,590,000 | 1,400,000 | 1,430,000 | 1,417 | 4,766.66 |
| 2004-04-12 | 1,340,000 | 1,480,000 | 1,330,000 | 1,480,000 | 2,321 | 4,933.33 |
| 2004-04-09 | 1,250,000 | 1,360,000 | 1,240,000 | 1,290,000 | 1,103 | 4,300 |
| 2004-04-08 | 1,300,000 | 1,330,000 | 1,240,000 | 1,260,000 | 1,600 | 4,200 |
| 2004-04-07 | 1,100,000 | 1,280,000 | 1,090,000 | 1,280,000 | 3,225 | 4,266.66 |
| 2004-04-06 | 1,110,000 | 1,140,000 | 1,050,000 | 1,080,000 | 500 | 3,600 |
| 2004-04-05 | 1,110,000 | 1,120,000 | 1,080,000 | 1,090,000 | 740 | 3,633.33 |
| 2004-04-02 | 1,060,000 | 1,130,000 | 1,050,000 | 1,100,000 | 1,168 | 3,666.66 |
| 2004-04-01 | 990,000 | 1,080,000 | 984,999 | 1,080,000 | 2,168 | 3,600 |
| 2004-03-31 | 990,000 | 993,000 | 972,999 | 975,000 | 291 | 3,250 |
| 2004-03-30 | 951,999 | 979,998 | 949,998 | 969,999 | 488 | 3,233.33 |
| 2004-03-29 | 919,998 | 939,999 | 909,999 | 931,998 | 147 | 3,106.66 |
| 2004-03-26 | 909,999 | 919,998 | 903,000 | 912,000 | 72 | 3,040 |
| 2004-03-25 | 919,998 | 919,998 | 900,000 | 900,000 | 110 | 3,000 |
| 2004-03-24 | 921,000 | 930,999 | 906,000 | 915,000 | 127 | 3,050 |
| 2004-03-23 | 919,998 | 919,998 | 904,998 | 919,998 | 162 | 3,066.66 |
| 2004-03-22 | 930,999 | 930,999 | 918,000 | 918,000 | 94 | 3,060 |
| 2004-03-19 | 927,999 | 937,998 | 915,000 | 930,000 | 123 | 3,100 |
| 2004-03-18 | 964,998 | 964,998 | 930,999 | 930,999 | 145 | 3,103.33 |
| 2004-03-17 | 979,998 | 997,998 | 952,998 | 964,998 | 412 | 3,216.66 |
| 2004-03-16 | 963,000 | 1,010,000 | 960,999 | 969,999 | 1,187 | 3,233.33 |
| 2004-03-15 | 909,999 | 945,000 | 909,999 | 945,000 | 366 | 3,150 |
| 2004-03-12 | 909,000 | 909,000 | 900,000 | 907,998 | 98 | 3,026.66 |
| 2004-03-11 | 910,998 | 910,998 | 903,000 | 909,999 | 92 | 3,033.33 |
| 2004-03-10 | 915,999 | 927,000 | 915,000 | 925,998 | 93 | 3,086.66 |
| 2004-03-09 | 921,999 | 930,000 | 909,000 | 910,998 | 102 | 3,036.66 |
| 2004-03-08 | 930,000 | 934,998 | 912,000 | 915,000 | 134 | 3,050 |
| 2004-03-05 | 949,998 | 960,000 | 919,998 | 930,000 | 108 | 3,100 |
| 2004-03-04 | 925,998 | 960,000 | 910,998 | 949,998 | 388 | 3,166.66 |
| 2004-03-03 | 906,999 | 936,999 | 901,998 | 909,999 | 202 | 3,033.33 |
| 2004-03-02 | 894,999 | 904,998 | 888,000 | 900,000 | 161 | 3,000 |
| 2004-03-01 | 900,999 | 900,999 | 885,000 | 895,998 | 109 | 2,986.66 |
| 2004-02-27 | 900,000 | 909,999 | 889,998 | 900,000 | 154 | 3,000 |
| 2004-02-26 | 874,998 | 900,000 | 874,998 | 900,000 | 120 | 3,000 |
| 2004-02-25 | 901,998 | 901,998 | 852,000 | 874,998 | 287 | 2,916.66 |
| 2004-02-24 | 909,000 | 909,000 | 895,998 | 901,998 | 144 | 3,006.66 |
| 2004-02-23 | 930,000 | 930,000 | 909,999 | 909,999 | 136 | 3,033.33 |
| 2004-02-20 | 919,998 | 949,998 | 918,999 | 930,000 | 271 | 3,100 |
| 2004-02-19 | 912,999 | 924,999 | 909,000 | 919,998 | 183 | 3,066.66 |
| 2004-02-18 | 909,000 | 924,999 | 900,999 | 909,000 | 176 | 3,030 |
| 2004-02-17 | 921,000 | 921,000 | 903,000 | 907,998 | 96 | 3,026.66 |
| 2004-02-16 | 916,998 | 936,999 | 894,999 | 934,998 | 247 | 3,116.66 |
| 2004-02-13 | 930,000 | 939,000 | 894,000 | 936,999 | 515 | 3,123.33 |
| 2004-02-12 | 967,998 | 979,998 | 909,999 | 919,998 | 413 | 3,066.66 |
| 2004-02-10 | 969,000 | 969,999 | 921,999 | 945,999 | 643 | 3,153.33 |
| 2004-02-09 | 1,060,000 | 1,100,000 | 990,000 | 997,998 | 1,264 | 3,326.66 |
| 2004-02-06 | 975,000 | 1,070,000 | 975,000 | 1,060,000 | 2,874 | 3,533.33 |
| 2004-02-05 | 940,998 | 984,000 | 940,998 | 966,999 | 490 | 3,223.33 |
| 2004-02-04 | 999,999 | 1,030,000 | 960,000 | 960,999 | 896 | 3,203.33 |
| 2004-02-03 | 990,000 | 1,050,000 | 964,998 | 1,020,000 | 2,057 | 3,400 |
| 2004-02-02 | 969,999 | 1,010,000 | 957,999 | 999,999 | 1,592 | 3,333.33 |
| 2004-01-30 | 939,999 | 990,000 | 939,000 | 954,999 | 1,624 | 3,183.33 |
| 2004-01-29 | 919,998 | 948,999 | 910,998 | 930,000 | 521 | 3,100 |
| 2004-01-28 | 919,998 | 949,998 | 901,998 | 939,999 | 1,258 | 3,133.33 |
| 2004-01-27 | 904,998 | 939,999 | 900,000 | 909,999 | 1,048 | 3,033.33 |
| 2004-01-26 | 904,998 | 906,999 | 880,998 | 885,000 | 320 | 2,950 |
| 2004-01-23 | 918,999 | 934,998 | 900,000 | 915,000 | 662 | 3,050 |
| 2004-01-22 | 901,998 | 943,998 | 888,000 | 928,998 | 1,946 | 3,096.66 |
| 2004-01-21 | 874,998 | 924,999 | 859,998 | 901,998 | 1,143 | 3,006.66 |
| 2004-01-20 | 894,999 | 900,000 | 870,000 | 874,998 | 758 | 2,916.66 |
| 2004-01-19 | 859,998 | 906,999 | 855,999 | 904,998 | 2,714 | 3,016.66 |
| 2004-01-16 | 826,998 | 844,998 | 819,000 | 840,000 | 680 | 2,800 |
| 2004-01-15 | 840,000 | 843,000 | 816,999 | 819,999 | 660 | 2,733.33 |
| 2004-01-14 | 798,999 | 834,999 | 798,000 | 834,000 | 1,362 | 2,780 |
| 2004-01-13 | 789,000 | 801,999 | 786,000 | 796,998 | 304 | 2,656.66 |
| 2004-01-09 | 775,998 | 780,000 | 769,998 | 780,000 | 95 | 2,600 |
| 2004-01-08 | 786,999 | 789,999 | 766,998 | 774,999 | 201 | 2,583.33 |
| 2004-01-07 | 765,000 | 789,000 | 751,998 | 780,000 | 178 | 2,600 |
| 2004-01-06 | 789,999 | 795,000 | 759,999 | 768,000 | 175 | 2,560 |
| 2004-01-05 | 774,999 | 795,000 | 774,999 | 780,000 | 120 | 2,600 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
