6721 ウインテスト(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 | 339,000 | 350,000 | 338,000 | 340,000 | 103 | 3,400 |
| 2004-12-29 | 313,000 | 337,000 | 311,000 | 336,000 | 195 | 3,360 |
| 2004-12-28 | 304,000 | 317,000 | 304,000 | 314,000 | 59 | 3,140 |
| 2004-12-27 | 322,000 | 322,000 | 300,000 | 317,000 | 169 | 3,170 |
| 2004-12-24 | 330,000 | 330,000 | 323,000 | 323,000 | 129 | 3,230 |
| 2004-12-22 | 329,000 | 336,000 | 326,000 | 326,000 | 135 | 3,260 |
| 2004-12-21 | 332,000 | 336,000 | 324,000 | 328,000 | 176 | 3,280 |
| 2004-12-20 | 325,000 | 327,000 | 317,000 | 325,000 | 126 | 3,250 |
| 2004-12-17 | 308,000 | 323,000 | 304,000 | 317,000 | 136 | 3,170 |
| 2004-12-16 | 305,000 | 308,000 | 300,000 | 308,000 | 56 | 3,080 |
| 2004-12-15 | 307,000 | 317,000 | 305,000 | 305,000 | 80 | 3,050 |
| 2004-12-14 | 306,000 | 311,000 | 292,000 | 307,000 | 210 | 3,070 |
| 2004-12-13 | 317,000 | 317,000 | 301,000 | 302,000 | 123 | 3,020 |
| 2004-12-10 | 332,000 | 332,000 | 322,000 | 325,000 | 88 | 3,250 |
| 2004-12-09 | 351,000 | 353,000 | 326,000 | 337,000 | 139 | 3,370 |
| 2004-12-08 | 352,000 | 359,000 | 350,000 | 353,000 | 72 | 3,530 |
| 2004-12-07 | 373,000 | 373,000 | 361,000 | 365,000 | 130 | 3,650 |
| 2004-12-06 | 385,000 | 389,000 | 378,000 | 378,000 | 61 | 3,780 |
| 2004-12-03 | 390,000 | 390,000 | 381,000 | 385,000 | 42 | 3,850 |
| 2004-12-02 | 399,000 | 400,000 | 381,000 | 385,000 | 35 | 3,850 |
| 2004-12-01 | 397,000 | 399,000 | 390,000 | 396,000 | 41 | 3,960 |
| 2004-11-30 | 402,000 | 402,000 | 397,000 | 397,000 | 20 | 3,970 |
| 2004-11-29 | 402,000 | 404,000 | 399,000 | 400,000 | 31 | 4,000 |
| 2004-11-26 | 396,000 | 404,000 | 395,000 | 404,000 | 41 | 4,040 |
| 2004-11-25 | 410,000 | 410,000 | 397,000 | 405,000 | 47 | 4,050 |
| 2004-11-24 | 402,000 | 410,000 | 402,000 | 410,000 | 18 | 4,100 |
| 2004-11-22 | 395,000 | 402,000 | 390,000 | 401,000 | 25 | 4,010 |
| 2004-11-19 | 409,000 | 412,000 | 405,000 | 408,000 | 33 | 4,080 |
| 2004-11-18 | 430,000 | 430,000 | 405,000 | 408,000 | 46 | 4,080 |
| 2004-11-17 | 426,000 | 428,000 | 421,000 | 426,000 | 41 | 4,260 |
| 2004-11-16 | 443,000 | 443,000 | 424,000 | 430,000 | 111 | 4,300 |
| 2004-11-15 | 420,000 | 438,000 | 420,000 | 438,000 | 135 | 4,380 |
| 2004-11-12 | 392,000 | 416,000 | 387,000 | 405,000 | 94 | 4,050 |
| 2004-11-11 | 395,000 | 395,000 | 385,000 | 385,000 | 43 | 3,850 |
| 2004-11-10 | 372,000 | 387,000 | 372,000 | 387,000 | 51 | 3,870 |
| 2004-11-09 | 381,000 | 381,000 | 371,000 | 371,000 | 30 | 3,710 |
| 2004-11-08 | 391,000 | 391,000 | 377,000 | 382,000 | 34 | 3,820 |
| 2004-11-05 | 387,000 | 395,000 | 380,000 | 394,000 | 54 | 3,940 |
| 2004-11-04 | 400,000 | 400,000 | 386,000 | 387,000 | 26 | 3,870 |
| 2004-11-02 | 375,000 | 392,000 | 370,000 | 392,000 | 53 | 3,920 |
| 2004-11-01 | 390,000 | 390,000 | 380,000 | 380,000 | 26 | 3,800 |
| 2004-10-29 | 395,000 | 399,000 | 386,000 | 395,000 | 31 | 3,950 |
| 2004-10-28 | 398,000 | 403,000 | 392,000 | 395,000 | 51 | 3,950 |
| 2004-10-27 | 404,000 | 409,000 | 395,000 | 398,000 | 54 | 3,980 |
| 2004-10-26 | 387,000 | 400,000 | 387,000 | 394,000 | 43 | 3,940 |
| 2004-10-25 | 388,000 | 391,000 | 380,000 | 389,000 | 73 | 3,890 |
| 2004-10-22 | 405,000 | 407,000 | 403,000 | 403,000 | 36 | 4,030 |
| 2004-10-21 | 405,000 | 410,000 | 402,000 | 402,000 | 42 | 4,020 |
| 2004-10-20 | 412,000 | 412,000 | 408,000 | 409,000 | 36 | 4,090 |
| 2004-10-19 | 417,000 | 421,000 | 415,000 | 420,000 | 9 | 4,200 |
| 2004-10-18 | 435,000 | 435,000 | 405,000 | 412,000 | 30 | 4,120 |
| 2004-10-15 | 410,000 | 439,000 | 405,000 | 430,000 | 53 | 4,300 |
| 2004-10-14 | 420,000 | 420,000 | 413,000 | 413,000 | 35 | 4,130 |
| 2004-10-13 | 435,000 | 435,000 | 418,000 | 425,000 | 28 | 4,250 |
| 2004-10-12 | 448,000 | 451,000 | 438,000 | 438,000 | 21 | 4,380 |
| 2004-10-08 | 462,000 | 470,000 | 451,000 | 451,000 | 32 | 4,510 |
| 2004-10-07 | 474,000 | 485,000 | 468,000 | 470,000 | 28 | 4,700 |
| 2004-10-06 | 463,000 | 471,000 | 462,000 | 467,000 | 20 | 4,670 |
| 2004-10-05 | 490,000 | 490,000 | 460,000 | 460,000 | 41 | 4,600 |
| 2004-10-04 | 490,000 | 498,000 | 484,000 | 488,000 | 74 | 4,880 |
| 2004-10-01 | 460,000 | 472,000 | 460,000 | 460,000 | 65 | 4,600 |
| 2004-09-30 | 412,000 | 452,000 | 412,000 | 452,000 | 111 | 4,520 |
| 2004-09-29 | 411,000 | 415,000 | 398,000 | 402,000 | 139 | 4,020 |
| 2004-09-28 | 438,000 | 438,000 | 416,000 | 416,000 | 104 | 4,160 |
| 2004-09-27 | 456,000 | 460,000 | 447,000 | 447,000 | 86 | 4,470 |
| 2004-09-24 | 462,000 | 474,000 | 462,000 | 465,000 | 77 | 4,650 |
| 2004-09-22 | 487,000 | 489,000 | 460,000 | 477,000 | 79 | 4,770 |
| 2004-09-21 | 511,000 | 511,000 | 485,000 | 487,000 | 89 | 4,870 |
| 2004-09-17 | 517,000 | 520,000 | 505,000 | 509,000 | 35 | 5,090 |
| 2004-09-16 | 506,000 | 528,000 | 501,000 | 516,000 | 91 | 5,160 |
| 2004-09-15 | 550,000 | 550,000 | 535,000 | 536,000 | 73 | 5,360 |
| 2004-09-14 | 560,000 | 599,000 | 558,000 | 558,000 | 187 | 5,580 |
| 2004-09-13 | 557,000 | 559,000 | 552,000 | 554,000 | 65 | 5,540 |
| 2004-09-10 | 563,000 | 566,000 | 547,000 | 553,000 | 126 | 5,530 |
| 2004-09-09 | 570,000 | 570,000 | 560,000 | 561,000 | 99 | 5,610 |
| 2004-09-08 | 579,000 | 581,000 | 573,000 | 573,000 | 56 | 5,730 |
| 2004-09-07 | 587,000 | 587,000 | 579,000 | 579,000 | 35 | 5,790 |
| 2004-09-06 | 585,000 | 596,000 | 581,000 | 586,000 | 88 | 5,860 |
| 2004-09-03 | 618,000 | 618,000 | 592,000 | 605,000 | 91 | 6,050 |
| 2004-09-02 | 631,000 | 631,000 | 612,000 | 618,000 | 48 | 6,180 |
| 2004-09-01 | 640,000 | 640,000 | 626,000 | 631,000 | 38 | 6,310 |
| 2004-08-31 | 629,000 | 630,000 | 611,000 | 630,000 | 31 | 6,300 |
| 2004-08-30 | 645,000 | 645,000 | 625,000 | 630,000 | 86 | 6,300 |
| 2004-08-27 | 600,000 | 635,000 | 600,000 | 635,000 | 133 | 6,350 |
| 2004-08-26 | 596,000 | 603,000 | 592,000 | 599,000 | 78 | 5,990 |
| 2004-08-25 | 575,000 | 593,000 | 572,000 | 589,000 | 36 | 5,890 |
| 2004-08-24 | 575,000 | 580,000 | 575,000 | 578,000 | 25 | 5,780 |
| 2004-08-23 | 565,000 | 576,000 | 565,000 | 573,000 | 22 | 5,730 |
| 2004-08-20 | 550,000 | 570,000 | 550,000 | 561,000 | 30 | 5,610 |
| 2004-08-19 | 576,000 | 576,000 | 559,000 | 559,000 | 35 | 5,590 |
| 2004-08-18 | 564,000 | 570,000 | 560,000 | 567,000 | 29 | 5,670 |
| 2004-08-17 | 589,000 | 599,000 | 562,000 | 562,000 | 43 | 5,620 |
| 2004-08-16 | 600,000 | 600,000 | 559,000 | 574,000 | 74 | 5,740 |
| 2004-08-13 | 594,000 | 599,000 | 577,000 | 599,000 | 71 | 5,990 |
| 2004-08-12 | 601,000 | 612,000 | 585,000 | 595,000 | 89 | 5,950 |
| 2004-08-11 | 625,000 | 625,000 | 600,000 | 600,000 | 149 | 6,000 |
| 2004-08-10 | 542,000 | 598,000 | 542,000 | 575,000 | 149 | 5,750 |
| 2004-08-09 | 525,000 | 546,000 | 525,000 | 545,000 | 52 | 5,450 |
| 2004-08-06 | 528,000 | 565,000 | 528,000 | 555,000 | 79 | 5,550 |
| 2004-08-05 | 567,000 | 590,000 | 540,000 | 568,000 | 129 | 5,680 |
| 2004-08-04 | 509,000 | 578,000 | 483,000 | 569,000 | 229 | 5,690 |
| 2004-08-03 | 603,000 | 614,000 | 530,000 | 549,000 | 135 | 5,490 |
| 2004-08-02 | 610,000 | 610,000 | 600,000 | 600,000 | 51 | 6,000 |
| 2004-07-30 | 611,000 | 625,000 | 606,000 | 608,000 | 79 | 6,080 |
| 2004-07-29 | 646,000 | 648,000 | 612,000 | 612,000 | 90 | 6,120 |
| 2004-07-28 | 660,000 | 665,000 | 641,000 | 641,000 | 88 | 6,410 |
| 2004-07-27 | 661,000 | 671,000 | 605,000 | 630,000 | 163 | 6,300 |
| 2004-07-26 | 710,000 | 719,000 | 686,000 | 686,000 | 87 | 6,860 |
| 2004-07-23 | 740,000 | 740,000 | 726,000 | 730,000 | 90 | 7,300 |
| 2004-07-22 | 750,000 | 760,000 | 750,000 | 750,000 | 92 | 7,500 |
| 2004-07-21 | 776,000 | 786,000 | 773,000 | 773,000 | 79 | 7,730 |
| 2004-07-20 | 770,000 | 781,000 | 765,000 | 771,000 | 46 | 7,710 |
| 2004-07-16 | 770,000 | 808,000 | 748,000 | 780,000 | 121 | 7,800 |
| 2004-07-15 | 807,000 | 810,000 | 730,000 | 770,000 | 214 | 7,700 |
| 2004-07-14 | 808,000 | 818,000 | 808,000 | 809,000 | 114 | 8,090 |
| 2004-07-13 | 837,000 | 838,000 | 812,000 | 817,000 | 199 | 8,170 |
| 2004-07-12 | 840,000 | 848,000 | 835,000 | 836,000 | 93 | 8,360 |
| 2004-07-09 | 825,000 | 836,000 | 823,000 | 834,000 | 73 | 8,340 |
| 2004-07-08 | 850,000 | 850,000 | 821,000 | 821,000 | 59 | 8,210 |
| 2004-07-07 | 820,000 | 851,000 | 806,000 | 842,000 | 75 | 8,420 |
| 2004-07-06 | 861,000 | 861,000 | 820,000 | 822,000 | 214 | 8,220 |
| 2004-07-05 | 882,000 | 898,000 | 860,000 | 870,000 | 93 | 8,700 |
| 2004-07-02 | 885,000 | 889,000 | 867,000 | 889,000 | 107 | 8,890 |
| 2004-07-01 | 928,000 | 930,000 | 890,000 | 900,000 | 158 | 9,000 |
| 2004-06-30 | 898,000 | 930,000 | 891,000 | 928,000 | 291 | 9,280 |
| 2004-06-29 | 880,000 | 885,000 | 870,000 | 884,000 | 114 | 8,840 |
| 2004-06-28 | 840,000 | 880,000 | 833,000 | 875,000 | 145 | 8,750 |
| 2004-06-25 | 840,000 | 840,000 | 825,000 | 831,000 | 67 | 8,310 |
| 2004-06-24 | 850,000 | 850,000 | 825,000 | 840,000 | 56 | 8,400 |
| 2004-06-23 | 855,000 | 870,000 | 844,000 | 849,000 | 77 | 8,490 |
| 2004-06-22 | 881,000 | 885,000 | 849,000 | 851,000 | 143 | 8,510 |
| 2004-06-21 | 893,000 | 908,000 | 885,000 | 895,000 | 138 | 8,950 |
| 2004-06-18 | 914,000 | 914,000 | 880,000 | 885,000 | 196 | 8,850 |
| 2004-06-17 | 831,000 | 925,000 | 830,000 | 914,000 | 516 | 9,140 |
| 2004-06-16 | 827,000 | 829,000 | 815,000 | 828,000 | 144 | 8,280 |
| 2004-06-15 | 840,000 | 840,000 | 816,000 | 823,000 | 142 | 8,230 |
| 2004-06-14 | 814,000 | 837,000 | 814,000 | 830,000 | 124 | 8,300 |
| 2004-06-11 | 815,000 | 815,000 | 804,000 | 812,000 | 95 | 8,120 |
| 2004-06-10 | 835,000 | 835,000 | 811,000 | 815,000 | 130 | 8,150 |
| 2004-06-09 | 830,000 | 845,000 | 823,000 | 836,000 | 157 | 8,360 |
| 2004-06-08 | 827,000 | 834,000 | 802,000 | 825,000 | 557 | 8,250 |
| 2004-06-07 | 893,000 | 893,000 | 870,000 | 877,000 | 63 | 8,770 |
| 2004-06-04 | 888,000 | 892,000 | 874,000 | 883,000 | 73 | 8,830 |
| 2004-06-03 | 923,000 | 934,000 | 881,000 | 898,000 | 148 | 8,980 |
| 2004-06-02 | 900,000 | 921,000 | 889,000 | 919,000 | 162 | 9,190 |
| 2004-06-01 | 881,000 | 914,000 | 875,000 | 899,000 | 91 | 8,990 |
| 2004-05-31 | 905,000 | 910,000 | 873,000 | 885,000 | 72 | 8,850 |
| 2004-05-28 | 903,000 | 917,000 | 881,000 | 900,000 | 90 | 9,000 |
| 2004-05-27 | 936,000 | 937,000 | 901,000 | 902,000 | 107 | 9,020 |
| 2004-05-26 | 961,000 | 979,000 | 921,000 | 926,000 | 85 | 9,260 |
| 2004-05-25 | 961,000 | 961,000 | 935,000 | 941,000 | 75 | 9,410 |
| 2004-05-24 | 1,010,000 | 1,010,000 | 952,000 | 960,000 | 228 | 9,600 |
| 2004-05-21 | 999,000 | 1,010,000 | 950,000 | 988,000 | 153 | 9,880 |
| 2004-05-20 | 929,000 | 1,020,000 | 921,000 | 946,000 | 216 | 9,460 |
| 2004-05-19 | 919,000 | 980,000 | 890,000 | 979,000 | 307 | 9,790 |
| 2004-05-18 | 818,000 | 910,000 | 818,000 | 880,000 | 229 | 8,800 |
| 2004-05-17 | 848,000 | 868,000 | 848,000 | 848,000 | 128 | 8,480 |
| 2004-05-14 | 982,000 | 1,020,000 | 900,000 | 948,000 | 155 | 9,480 |
| 2004-05-13 | 1,070,000 | 1,080,000 | 1,000,000 | 1,000,000 | 289 | 10,000 |
| 2004-05-12 | 1,030,000 | 1,050,000 | 1,000,000 | 1,050,000 | 164 | 10,500 |
| 2004-05-11 | 999,000 | 1,090,000 | 935,000 | 950,000 | 357 | 9,500 |
| 2004-05-10 | 1,190,000 | 1,210,000 | 1,050,000 | 1,050,000 | 707 | 10,500 |
| 2004-05-07 | 1,170,000 | 1,330,000 | 1,140,000 | 1,250,000 | 3,089 | 12,500 |
| 2004-05-06 | 1,070,000 | 1,170,000 | 1,040,000 | 1,170,000 | 1,307 | 11,700 |
| 2004-04-30 | 1,040,000 | 1,060,000 | 1,040,000 | 1,050,000 | 317 | 10,500 |
| 2004-04-28 | 1,080,000 | 1,120,000 | 1,060,000 | 1,080,000 | 570 | 10,800 |
| 2004-04-27 | 1,070,000 | 1,080,000 | 1,040,000 | 1,070,000 | 348 | 10,700 |
| 2004-04-26 | 1,040,000 | 1,080,000 | 1,010,000 | 1,070,000 | 398 | 10,700 |
| 2004-04-23 | 1,040,000 | 1,040,000 | 995,000 | 1,020,000 | 276 | 10,200 |
| 2004-04-22 | 1,060,000 | 1,060,000 | 1,010,000 | 1,020,000 | 270 | 10,200 |
| 2004-04-21 | 990,000 | 1,060,000 | 986,000 | 1,030,000 | 452 | 10,300 |
| 2004-04-20 | 1,090,000 | 1,090,000 | 985,000 | 1,010,000 | 677 | 10,100 |
| 2004-04-19 | 1,110,000 | 1,170,000 | 1,060,000 | 1,080,000 | 2,725 | 10,800 |
| 2004-04-16 | 1,010,000 | 1,070,000 | 983,000 | 1,070,000 | 1,077 | 10,700 |
| 2004-04-15 | 1,100,000 | 1,110,000 | 950,000 | 996,000 | 2,114 | 9,960 |
| 2004-04-14 | 1,010,000 | 1,050,000 | 849,000 | 1,050,000 | 13,120 | 10,500 |
| 2004-04-13 | 900,000 | 965,000 | 891,000 | 949,000 | 771 | 9,490 |
| 2004-04-12 | 862,000 | 888,000 | 862,000 | 882,000 | 188 | 8,820 |
| 2004-04-09 | 850,000 | 863,000 | 834,000 | 842,000 | 146 | 8,420 |
| 2004-04-08 | 877,000 | 880,000 | 861,000 | 871,000 | 206 | 8,710 |
| 2004-04-07 | 881,000 | 895,000 | 870,000 | 887,000 | 169 | 8,870 |
| 2004-04-06 | 948,000 | 949,000 | 885,000 | 885,000 | 383 | 8,850 |
| 2004-04-05 | 900,000 | 938,000 | 900,000 | 925,000 | 504 | 9,250 |
| 2004-04-02 | 890,000 | 892,000 | 860,000 | 880,000 | 220 | 8,800 |
| 2004-04-01 | 898,000 | 901,000 | 877,000 | 890,000 | 408 | 8,900 |
| 2004-03-31 | 851,000 | 914,000 | 851,000 | 869,000 | 570 | 8,690 |
| 2004-03-30 | 826,000 | 838,000 | 821,000 | 835,000 | 177 | 8,350 |
| 2004-03-29 | 798,000 | 817,000 | 792,000 | 817,000 | 178 | 8,170 |
| 2004-03-26 | 764,000 | 780,000 | 764,000 | 780,000 | 140 | 7,800 |
| 2004-03-25 | 760,000 | 775,000 | 755,000 | 760,000 | 168 | 7,600 |
| 2004-03-24 | 786,000 | 790,000 | 770,000 | 775,000 | 141 | 7,750 |
| 2004-03-23 | 789,000 | 790,000 | 763,000 | 789,000 | 225 | 7,890 |
| 2004-03-22 | 803,000 | 809,000 | 791,000 | 803,000 | 54 | 8,030 |
| 2004-03-19 | 791,000 | 810,000 | 787,000 | 798,000 | 51 | 7,980 |
| 2004-03-18 | 842,000 | 843,000 | 811,000 | 811,000 | 60 | 8,110 |
| 2004-03-17 | 839,000 | 843,000 | 835,000 | 840,000 | 99 | 8,400 |
| 2004-03-16 | 832,000 | 842,000 | 820,000 | 830,000 | 95 | 8,300 |
| 2004-03-15 | 805,000 | 815,000 | 793,000 | 796,000 | 57 | 7,960 |
| 2004-03-12 | 794,000 | 812,000 | 789,000 | 803,000 | 50 | 8,030 |
| 2004-03-11 | 803,000 | 803,000 | 792,000 | 793,000 | 67 | 7,930 |
| 2004-03-10 | 819,000 | 819,000 | 803,000 | 803,000 | 53 | 8,030 |
| 2004-03-09 | 828,000 | 828,000 | 800,000 | 819,000 | 60 | 8,190 |
| 2004-03-08 | 834,000 | 843,000 | 827,000 | 827,000 | 58 | 8,270 |
| 2004-03-05 | 833,000 | 835,000 | 825,000 | 826,000 | 61 | 8,260 |
| 2004-03-04 | 825,000 | 859,000 | 824,000 | 837,000 | 86 | 8,370 |
| 2004-03-03 | 830,000 | 837,000 | 823,000 | 825,000 | 66 | 8,250 |
| 2004-03-02 | 879,000 | 920,000 | 821,000 | 840,000 | 343 | 8,400 |
| 2004-03-01 | 819,000 | 869,000 | 819,000 | 869,000 | 246 | 8,690 |
| 2004-02-27 | 779,000 | 800,000 | 769,000 | 769,000 | 126 | 7,690 |
| 2004-02-26 | 750,000 | 769,000 | 728,000 | 769,000 | 92 | 7,690 |
| 2004-02-25 | 780,000 | 780,000 | 744,000 | 750,000 | 82 | 7,500 |
| 2004-02-24 | 814,000 | 820,000 | 783,000 | 787,000 | 89 | 7,870 |
| 2004-02-23 | 781,000 | 810,000 | 775,000 | 805,000 | 100 | 8,050 |
| 2004-02-20 | 799,000 | 810,000 | 770,000 | 771,000 | 65 | 7,710 |
| 2004-02-19 | 801,000 | 801,000 | 770,000 | 795,000 | 80 | 7,950 |
| 2004-02-18 | 847,000 | 855,000 | 819,000 | 819,000 | 58 | 8,190 |
| 2004-02-17 | 842,000 | 876,000 | 842,000 | 847,000 | 85 | 8,470 |
| 2004-02-16 | 880,000 | 881,000 | 851,000 | 852,000 | 86 | 8,520 |
| 2004-02-13 | 915,000 | 915,000 | 894,000 | 900,000 | 76 | 9,000 |
| 2004-02-12 | 920,000 | 960,000 | 920,000 | 929,000 | 101 | 9,290 |
| 2004-02-10 | 933,000 | 933,000 | 902,000 | 910,000 | 88 | 9,100 |
| 2004-02-09 | 962,000 | 962,000 | 925,000 | 933,000 | 139 | 9,330 |
| 2004-02-06 | 942,000 | 975,000 | 934,000 | 942,000 | 275 | 9,420 |
| 2004-02-05 | 970,000 | 971,000 | 932,000 | 950,000 | 197 | 9,500 |
| 2004-02-04 | 973,000 | 1,080,000 | 960,000 | 976,000 | 549 | 9,760 |
| 2004-02-03 | 1,000,000 | 1,010,000 | 965,000 | 975,000 | 180 | 9,750 |
| 2004-02-02 | 1,040,000 | 1,050,000 | 1,010,000 | 1,030,000 | 84 | 10,300 |
| 2004-01-30 | 1,090,000 | 1,100,000 | 1,030,000 | 1,040,000 | 105 | 10,400 |
| 2004-01-29 | 1,130,000 | 1,130,000 | 1,060,000 | 1,080,000 | 111 | 10,800 |
| 2004-01-27 | 1,270,000 | 1,270,000 | 1,140,000 | 1,140,000 | 546 | 11,400 |
| 2004-01-26 | 3,010,000 | 3,040,000 | 2,970,000 | 3,020,000 | 268 | 10,066.70 |
| 2004-01-23 | 2,980,000 | 3,000,000 | 2,930,000 | 2,950,000 | 102 | 9,833.32 |
| 2004-01-22 | 3,020,000 | 3,070,000 | 3,000,000 | 3,000,000 | 175 | 9,999.99 |
| 2004-01-21 | 2,900,000 | 3,020,000 | 2,890,000 | 3,000,000 | 317 | 9,999.99 |
| 2004-01-20 | 2,820,000 | 2,950,000 | 2,800,000 | 2,900,000 | 162 | 9,666.66 |
| 2004-01-19 | 2,830,000 | 2,830,000 | 2,800,000 | 2,820,000 | 49 | 9,399.99 |
| 2004-01-16 | 2,870,000 | 2,870,000 | 2,820,000 | 2,830,000 | 60 | 9,433.32 |
| 2004-01-15 | 2,880,000 | 2,890,000 | 2,840,000 | 2,860,000 | 67 | 9,533.32 |
| 2004-01-14 | 2,850,000 | 2,850,000 | 2,810,000 | 2,840,000 | 67 | 9,466.66 |
| 2004-01-13 | 2,850,000 | 2,880,000 | 2,810,000 | 2,810,000 | 84 | 9,366.66 |
| 2004-01-09 | 2,800,000 | 2,880,000 | 2,700,000 | 2,770,000 | 75 | 9,233.32 |
| 2004-01-08 | 2,630,000 | 2,800,000 | 2,630,000 | 2,760,000 | 131 | 9,199.99 |
| 2004-01-07 | 2,470,000 | 2,730,000 | 2,470,000 | 2,580,000 | 123 | 8,599.99 |
| 2004-01-06 | 2,480,000 | 2,480,000 | 2,350,000 | 2,430,000 | 57 | 8,099.99 |
| 2004-01-05 | 2,580,000 | 2,600,000 | 2,490,000 | 2,490,000 | 30 | 8,299.99 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2004-01-27]1株→3株
