6769 ザインエレクトロニクス(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 | 387,000 | 389,000 | 381,000 | 384,000 | 379 | 3,840 |
| 2004-12-29 | 369,000 | 390,000 | 369,000 | 388,000 | 754 | 3,880 |
| 2004-12-28 | 361,000 | 368,000 | 360,000 | 366,000 | 154 | 3,660 |
| 2004-12-27 | 372,000 | 373,000 | 353,000 | 359,000 | 466 | 3,590 |
| 2004-12-24 | 344,000 | 373,000 | 344,000 | 373,000 | 1,215 | 3,730 |
| 2004-12-22 | 338,000 | 345,000 | 337,000 | 345,000 | 426 | 3,450 |
| 2004-12-21 | 342,000 | 343,000 | 337,000 | 340,000 | 369 | 3,400 |
| 2004-12-20 | 346,000 | 347,000 | 341,000 | 343,000 | 118 | 3,430 |
| 2004-12-17 | 348,000 | 350,000 | 341,000 | 347,000 | 275 | 3,470 |
| 2004-12-16 | 343,000 | 352,000 | 342,000 | 346,000 | 627 | 3,460 |
| 2004-12-15 | 341,000 | 348,000 | 331,000 | 345,000 | 605 | 3,450 |
| 2004-12-14 | 349,000 | 350,000 | 337,000 | 344,000 | 523 | 3,440 |
| 2004-12-13 | 342,000 | 350,000 | 342,000 | 350,000 | 946 | 3,500 |
| 2004-12-10 | 339,000 | 345,000 | 330,000 | 344,000 | 472 | 3,440 |
| 2004-12-09 | 322,000 | 340,000 | 321,000 | 339,000 | 809 | 3,390 |
| 2004-12-08 | 315,000 | 323,000 | 308,000 | 321,000 | 1,329 | 3,210 |
| 2004-12-07 | 330,000 | 331,000 | 318,000 | 320,000 | 1,287 | 3,200 |
| 2004-12-06 | 326,000 | 340,000 | 320,000 | 340,000 | 517 | 3,400 |
| 2004-12-03 | 340,000 | 343,000 | 319,000 | 320,000 | 677 | 3,200 |
| 2004-12-02 | 349,000 | 355,000 | 321,000 | 336,000 | 997 | 3,360 |
| 2004-12-01 | 369,000 | 370,000 | 348,000 | 349,000 | 798 | 3,490 |
| 2004-11-30 | 366,000 | 370,000 | 356,000 | 369,000 | 782 | 3,690 |
| 2004-11-29 | 368,000 | 371,000 | 365,000 | 367,000 | 722 | 3,670 |
| 2004-11-26 | 360,000 | 370,000 | 360,000 | 370,000 | 433 | 3,700 |
| 2004-11-25 | 353,000 | 362,000 | 353,000 | 360,000 | 653 | 3,600 |
| 2004-11-24 | 350,000 | 355,000 | 350,000 | 353,000 | 205 | 3,530 |
| 2004-11-22 | 346,000 | 353,000 | 337,000 | 350,000 | 196 | 3,500 |
| 2004-11-19 | 346,000 | 349,000 | 341,000 | 348,000 | 145 | 3,480 |
| 2004-11-18 | 357,000 | 361,000 | 341,000 | 344,000 | 449 | 3,440 |
| 2004-11-17 | 364,000 | 365,000 | 354,000 | 360,000 | 618 | 3,600 |
| 2004-11-16 | 382,000 | 383,000 | 363,000 | 371,000 | 507 | 3,710 |
| 2004-11-15 | 358,000 | 382,000 | 357,000 | 380,000 | 1,504 | 3,800 |
| 2004-11-12 | 339,000 | 355,000 | 330,000 | 355,000 | 782 | 3,550 |
| 2004-11-11 | 335,000 | 341,000 | 331,000 | 339,000 | 219 | 3,390 |
| 2004-11-10 | 333,000 | 338,000 | 325,000 | 335,000 | 159 | 3,350 |
| 2004-11-09 | 331,000 | 334,000 | 318,000 | 334,000 | 224 | 3,340 |
| 2004-11-08 | 331,000 | 335,000 | 331,000 | 331,000 | 134 | 3,310 |
| 2004-11-05 | 334,000 | 335,000 | 318,000 | 331,000 | 200 | 3,310 |
| 2004-11-04 | 338,000 | 342,000 | 332,000 | 335,000 | 465 | 3,350 |
| 2004-11-02 | 327,000 | 338,000 | 327,000 | 333,000 | 229 | 3,330 |
| 2004-11-01 | 320,000 | 328,000 | 318,000 | 327,000 | 190 | 3,270 |
| 2004-10-29 | 322,000 | 325,000 | 317,000 | 325,000 | 106 | 3,250 |
| 2004-10-28 | 319,000 | 329,000 | 315,000 | 329,000 | 176 | 3,290 |
| 2004-10-27 | 319,000 | 323,000 | 315,000 | 315,000 | 141 | 3,150 |
| 2004-10-26 | 315,000 | 322,000 | 313,000 | 320,000 | 168 | 3,200 |
| 2004-10-25 | 318,000 | 321,000 | 309,000 | 318,000 | 234 | 3,180 |
| 2004-10-22 | 318,000 | 324,000 | 316,000 | 324,000 | 219 | 3,240 |
| 2004-10-21 | 312,000 | 321,000 | 310,000 | 321,000 | 282 | 3,210 |
| 2004-10-20 | 342,000 | 343,000 | 308,000 | 316,000 | 1,419 | 3,160 |
| 2004-10-19 | 343,000 | 345,000 | 338,000 | 344,000 | 167 | 3,440 |
| 2004-10-18 | 346,000 | 349,000 | 344,000 | 344,000 | 96 | 3,440 |
| 2004-10-15 | 349,000 | 351,000 | 342,000 | 348,000 | 177 | 3,480 |
| 2004-10-14 | 360,000 | 361,000 | 349,000 | 352,000 | 200 | 3,520 |
| 2004-10-13 | 364,000 | 365,000 | 360,000 | 360,000 | 133 | 3,600 |
| 2004-10-12 | 366,000 | 367,000 | 364,000 | 366,000 | 89 | 3,660 |
| 2004-10-08 | 372,000 | 373,000 | 362,000 | 366,000 | 258 | 3,660 |
| 2004-10-07 | 370,000 | 374,000 | 368,000 | 372,000 | 245 | 3,720 |
| 2004-10-06 | 370,000 | 372,000 | 367,000 | 369,000 | 172 | 3,690 |
| 2004-10-05 | 379,000 | 380,000 | 368,000 | 376,000 | 344 | 3,760 |
| 2004-10-04 | 379,000 | 385,000 | 376,000 | 379,000 | 585 | 3,790 |
| 2004-10-01 | 370,000 | 376,000 | 368,000 | 376,000 | 230 | 3,760 |
| 2004-09-30 | 362,000 | 371,000 | 362,000 | 368,000 | 190 | 3,680 |
| 2004-09-29 | 361,000 | 363,000 | 358,000 | 363,000 | 234 | 3,630 |
| 2004-09-28 | 363,000 | 365,000 | 354,000 | 362,000 | 243 | 3,620 |
| 2004-09-27 | 368,000 | 370,000 | 361,000 | 364,000 | 139 | 3,640 |
| 2004-09-24 | 374,000 | 375,000 | 354,000 | 363,000 | 373 | 3,630 |
| 2004-09-22 | 374,000 | 377,000 | 350,000 | 362,000 | 831 | 3,620 |
| 2004-09-21 | 393,000 | 393,000 | 375,000 | 375,000 | 412 | 3,750 |
| 2004-09-17 | 397,000 | 398,000 | 391,000 | 394,000 | 186 | 3,940 |
| 2004-09-16 | 408,000 | 408,000 | 397,000 | 397,000 | 219 | 3,970 |
| 2004-09-15 | 415,000 | 420,000 | 405,000 | 409,000 | 255 | 4,090 |
| 2004-09-14 | 408,000 | 417,000 | 408,000 | 415,000 | 418 | 4,150 |
| 2004-09-13 | 404,000 | 411,000 | 404,000 | 409,000 | 170 | 4,090 |
| 2004-09-10 | 409,000 | 411,000 | 403,000 | 405,000 | 79 | 4,050 |
| 2004-09-09 | 409,000 | 415,000 | 408,000 | 410,000 | 68 | 4,100 |
| 2004-09-08 | 409,000 | 414,000 | 404,000 | 410,000 | 301 | 4,100 |
| 2004-09-07 | 423,000 | 423,000 | 405,000 | 410,000 | 790 | 4,100 |
| 2004-09-06 | 427,000 | 428,000 | 417,000 | 423,000 | 94 | 4,230 |
| 2004-09-03 | 434,000 | 435,000 | 424,000 | 432,000 | 316 | 4,320 |
| 2004-09-02 | 432,000 | 437,000 | 431,000 | 435,000 | 427 | 4,350 |
| 2004-09-01 | 409,000 | 434,000 | 409,000 | 429,000 | 931 | 4,290 |
| 2004-08-31 | 410,000 | 411,000 | 404,000 | 409,000 | 202 | 4,090 |
| 2004-08-30 | 403,000 | 421,000 | 402,000 | 410,000 | 605 | 4,100 |
| 2004-08-27 | 398,000 | 402,000 | 397,000 | 402,000 | 328 | 4,020 |
| 2004-08-26 | 400,000 | 406,000 | 396,000 | 397,000 | 891 | 3,970 |
| 2004-08-25 | 399,000 | 401,000 | 398,000 | 398,000 | 387 | 3,980 |
| 2004-08-24 | 402,000 | 403,000 | 397,000 | 400,000 | 531 | 4,000 |
| 2004-08-23 | 409,000 | 410,000 | 400,000 | 403,000 | 307 | 4,030 |
| 2004-08-20 | 399,000 | 403,000 | 396,000 | 400,000 | 479 | 4,000 |
| 2004-08-19 | 407,000 | 410,000 | 398,000 | 400,000 | 321 | 4,000 |
| 2004-08-18 | 409,000 | 413,000 | 407,000 | 408,000 | 125 | 4,080 |
| 2004-08-17 | 416,000 | 417,000 | 407,000 | 409,000 | 82 | 4,090 |
| 2004-08-16 | 420,000 | 420,000 | 401,000 | 415,000 | 220 | 4,150 |
| 2004-08-13 | 424,000 | 425,000 | 411,000 | 420,000 | 222 | 4,200 |
| 2004-08-12 | 427,000 | 431,000 | 420,000 | 429,000 | 228 | 4,290 |
| 2004-08-11 | 440,000 | 444,000 | 423,000 | 430,000 | 408 | 4,300 |
| 2004-08-10 | 424,000 | 442,000 | 422,000 | 433,000 | 318 | 4,330 |
| 2004-08-09 | 430,000 | 433,000 | 408,000 | 423,000 | 450 | 4,230 |
| 2004-08-06 | 405,000 | 448,000 | 400,000 | 444,000 | 518 | 4,440 |
| 2004-08-05 | 401,000 | 417,000 | 398,000 | 411,000 | 581 | 4,110 |
| 2004-08-04 | 420,000 | 421,000 | 386,000 | 399,000 | 537 | 3,990 |
| 2004-08-03 | 439,000 | 440,000 | 421,000 | 421,000 | 264 | 4,210 |
| 2004-08-02 | 443,000 | 444,000 | 437,000 | 440,000 | 260 | 4,400 |
| 2004-07-30 | 435,000 | 442,000 | 435,000 | 440,000 | 959 | 4,400 |
| 2004-07-29 | 440,000 | 442,000 | 426,000 | 427,000 | 299 | 4,270 |
| 2004-07-28 | 448,000 | 452,000 | 435,000 | 435,000 | 999 | 4,350 |
| 2004-07-27 | 451,000 | 456,000 | 421,000 | 425,000 | 487 | 4,250 |
| 2004-07-26 | 455,000 | 456,000 | 442,000 | 444,000 | 220 | 4,440 |
| 2004-07-23 | 470,000 | 471,000 | 460,000 | 461,000 | 107 | 4,610 |
| 2004-07-22 | 463,000 | 473,000 | 447,000 | 470,000 | 267 | 4,700 |
| 2004-07-21 | 470,000 | 483,000 | 468,000 | 468,000 | 472 | 4,680 |
| 2004-07-20 | 495,000 | 497,000 | 466,000 | 468,000 | 521 | 4,680 |
| 2004-07-16 | 486,000 | 509,000 | 481,000 | 497,000 | 341 | 4,970 |
| 2004-07-15 | 503,000 | 511,000 | 491,000 | 499,000 | 345 | 4,990 |
| 2004-07-14 | 520,000 | 521,000 | 508,000 | 521,000 | 594 | 5,210 |
| 2004-07-13 | 523,000 | 524,000 | 519,000 | 520,000 | 374 | 5,200 |
| 2004-07-12 | 520,000 | 524,000 | 519,000 | 522,000 | 165 | 5,220 |
| 2004-07-09 | 524,000 | 533,000 | 519,000 | 520,000 | 232 | 5,200 |
| 2004-07-08 | 520,000 | 527,000 | 514,000 | 525,000 | 323 | 5,250 |
| 2004-07-07 | 504,000 | 527,000 | 495,000 | 521,000 | 1,439 | 5,210 |
| 2004-07-06 | 564,000 | 565,000 | 515,000 | 520,000 | 1,281 | 5,200 |
| 2004-07-05 | 557,000 | 571,000 | 546,000 | 565,000 | 3,137 | 5,650 |
| 2004-07-02 | 519,000 | 567,000 | 518,000 | 561,000 | 3,603 | 5,610 |
| 2004-07-01 | 526,000 | 527,000 | 517,000 | 524,000 | 484 | 5,240 |
| 2004-06-30 | 532,000 | 533,000 | 522,000 | 527,000 | 389 | 5,270 |
| 2004-06-29 | 534,000 | 545,000 | 515,000 | 535,000 | 839 | 5,350 |
| 2004-06-28 | 513,000 | 538,000 | 513,000 | 535,000 | 738 | 5,350 |
| 2004-06-25 | 516,000 | 518,000 | 508,000 | 513,000 | 168 | 5,130 |
| 2004-06-24 | 517,000 | 525,000 | 509,000 | 515,000 | 324 | 5,150 |
| 2004-06-23 | 530,000 | 535,000 | 516,000 | 517,000 | 885 | 5,170 |
| 2004-06-22 | 499,000 | 538,000 | 497,000 | 536,000 | 2,166 | 5,360 |
| 2004-06-21 | 503,000 | 504,000 | 496,000 | 499,000 | 264 | 4,990 |
| 2004-06-18 | 498,000 | 505,000 | 493,000 | 505,000 | 972 | 5,050 |
| 2004-06-17 | 504,000 | 505,000 | 489,000 | 498,000 | 1,201 | 4,980 |
| 2004-06-16 | 504,000 | 508,000 | 500,000 | 504,000 | 479 | 5,040 |
| 2004-06-15 | 505,000 | 507,000 | 504,000 | 505,000 | 341 | 5,050 |
| 2004-06-14 | 505,000 | 513,000 | 504,000 | 510,000 | 446 | 5,100 |
| 2004-06-11 | 511,000 | 512,000 | 501,000 | 505,000 | 183 | 5,050 |
| 2004-06-10 | 518,000 | 519,000 | 497,000 | 510,000 | 579 | 5,100 |
| 2004-06-09 | 500,000 | 532,000 | 498,000 | 522,000 | 1,692 | 5,220 |
| 2004-06-08 | 500,000 | 504,000 | 497,000 | 500,000 | 975 | 5,000 |
| 2004-06-07 | 495,000 | 503,000 | 495,000 | 499,000 | 907 | 4,990 |
| 2004-06-04 | 480,000 | 493,000 | 475,000 | 492,000 | 257 | 4,920 |
| 2004-06-03 | 495,000 | 496,000 | 482,000 | 485,000 | 389 | 4,850 |
| 2004-06-02 | 489,000 | 500,000 | 487,000 | 495,000 | 557 | 4,950 |
| 2004-06-01 | 485,000 | 490,000 | 484,000 | 487,000 | 271 | 4,870 |
| 2004-05-31 | 473,000 | 484,000 | 468,000 | 482,000 | 313 | 4,820 |
| 2004-05-28 | 479,000 | 480,000 | 469,000 | 472,000 | 213 | 4,720 |
| 2004-05-27 | 480,000 | 481,000 | 460,000 | 471,000 | 295 | 4,710 |
| 2004-05-26 | 489,000 | 500,000 | 485,000 | 485,000 | 473 | 4,850 |
| 2004-05-25 | 480,000 | 488,000 | 470,000 | 480,000 | 326 | 4,800 |
| 2004-05-24 | 479,000 | 488,000 | 478,000 | 480,000 | 348 | 4,800 |
| 2004-05-21 | 457,000 | 476,000 | 450,000 | 475,000 | 401 | 4,750 |
| 2004-05-20 | 470,000 | 472,000 | 449,000 | 456,000 | 454 | 4,560 |
| 2004-05-19 | 471,000 | 485,000 | 470,000 | 471,000 | 488 | 4,710 |
| 2004-05-18 | 421,000 | 465,000 | 415,000 | 465,000 | 544 | 4,650 |
| 2004-05-17 | 450,000 | 450,000 | 417,000 | 430,000 | 469 | 4,300 |
| 2004-05-14 | 487,000 | 493,000 | 445,000 | 454,000 | 470 | 4,540 |
| 2004-05-13 | 490,000 | 497,000 | 480,000 | 489,000 | 725 | 4,890 |
| 2004-05-12 | 479,000 | 510,000 | 475,000 | 499,000 | 1,055 | 4,990 |
| 2004-05-11 | 440,000 | 477,000 | 425,000 | 430,000 | 1,367 | 4,300 |
| 2004-05-10 | 539,000 | 540,000 | 455,000 | 461,000 | 1,125 | 4,610 |
| 2004-05-07 | 542,000 | 554,000 | 528,000 | 553,000 | 1,051 | 5,530 |
| 2004-05-06 | 553,000 | 555,000 | 542,000 | 545,000 | 749 | 5,450 |
| 2004-04-30 | 560,000 | 561,000 | 540,000 | 550,000 | 1,010 | 5,500 |
| 2004-04-28 | 575,000 | 580,000 | 565,000 | 565,000 | 608 | 5,650 |
| 2004-04-27 | 572,000 | 579,000 | 557,000 | 571,000 | 887 | 5,710 |
| 2004-04-26 | 583,000 | 584,000 | 558,000 | 573,000 | 1,030 | 5,730 |
| 2004-04-23 | 594,000 | 601,000 | 562,000 | 582,000 | 2,991 | 5,820 |
| 2004-04-22 | 541,000 | 595,000 | 541,000 | 592,000 | 7,352 | 5,920 |
| 2004-04-21 | 504,000 | 541,000 | 504,000 | 541,000 | 4,613 | 5,410 |
| 2004-04-20 | 485,000 | 497,000 | 485,000 | 489,000 | 599 | 4,890 |
| 2004-04-19 | 490,000 | 496,000 | 479,000 | 484,000 | 585 | 4,840 |
| 2004-04-16 | 487,000 | 492,000 | 475,000 | 483,000 | 656 | 4,830 |
| 2004-04-15 | 504,000 | 513,000 | 477,000 | 480,000 | 1,061 | 4,800 |
| 2004-04-14 | 494,000 | 506,000 | 485,000 | 500,000 | 1,164 | 5,000 |
| 2004-04-13 | 509,000 | 519,000 | 491,000 | 494,000 | 2,003 | 4,940 |
| 2004-04-12 | 498,000 | 513,000 | 495,000 | 503,000 | 3,438 | 5,030 |
| 2004-04-09 | 489,000 | 494,000 | 474,000 | 489,000 | 2,128 | 4,890 |
| 2004-04-08 | 474,000 | 500,000 | 465,000 | 496,000 | 4,018 | 4,960 |
| 2004-04-07 | 478,000 | 480,000 | 468,000 | 473,000 | 1,788 | 4,730 |
| 2004-04-06 | 457,000 | 490,000 | 457,000 | 479,000 | 5,395 | 4,790 |
| 2004-04-05 | 460,000 | 462,000 | 449,000 | 457,000 | 1,274 | 4,570 |
| 2004-04-02 | 465,000 | 466,000 | 441,000 | 460,000 | 2,371 | 4,600 |
| 2004-04-01 | 438,000 | 471,000 | 435,000 | 466,000 | 5,998 | 4,660 |
| 2004-03-31 | 408,000 | 432,000 | 408,000 | 431,000 | 2,378 | 4,310 |
| 2004-03-30 | 399,000 | 408,000 | 398,000 | 404,000 | 988 | 4,040 |
| 2004-03-29 | 386,000 | 396,000 | 386,000 | 390,000 | 311 | 3,900 |
| 2004-03-26 | 383,000 | 389,000 | 382,000 | 385,000 | 324 | 3,850 |
| 2004-03-25 | 394,000 | 395,000 | 380,000 | 380,000 | 543 | 3,800 |
| 2004-03-24 | 398,000 | 403,000 | 390,000 | 395,000 | 346 | 3,950 |
| 2004-03-23 | 384,000 | 400,000 | 379,000 | 397,000 | 407 | 3,970 |
| 2004-03-22 | 393,000 | 394,000 | 384,000 | 387,000 | 596 | 3,870 |
| 2004-03-19 | 395,000 | 397,000 | 392,000 | 393,000 | 258 | 3,930 |
| 2004-03-18 | 409,000 | 410,000 | 395,000 | 395,000 | 675 | 3,950 |
| 2004-03-17 | 408,000 | 410,000 | 397,000 | 408,000 | 600 | 4,080 |
| 2004-03-16 | 411,000 | 412,000 | 406,000 | 406,000 | 301 | 4,060 |
| 2004-03-15 | 420,000 | 427,000 | 410,000 | 411,000 | 633 | 4,110 |
| 2004-03-12 | 420,000 | 422,000 | 410,000 | 418,000 | 786 | 4,180 |
| 2004-03-11 | 409,000 | 423,000 | 395,000 | 421,000 | 1,059 | 4,210 |
| 2004-03-10 | 416,000 | 420,000 | 408,000 | 410,000 | 955 | 4,100 |
| 2004-03-09 | 400,000 | 418,000 | 396,000 | 416,000 | 1,085 | 4,160 |
| 2004-03-08 | 390,000 | 402,000 | 390,000 | 401,000 | 618 | 4,010 |
| 2004-03-05 | 390,000 | 391,000 | 381,000 | 390,000 | 229 | 3,900 |
| 2004-03-04 | 390,000 | 392,000 | 385,000 | 389,000 | 278 | 3,890 |
| 2004-03-03 | 394,000 | 396,000 | 389,000 | 391,000 | 126 | 3,910 |
| 2004-03-02 | 396,000 | 402,000 | 387,000 | 392,000 | 367 | 3,920 |
| 2004-03-01 | 381,000 | 396,000 | 374,000 | 395,000 | 885 | 3,950 |
| 2004-02-27 | 386,000 | 390,000 | 382,000 | 385,000 | 439 | 3,850 |
| 2004-02-26 | 395,000 | 396,000 | 386,000 | 387,000 | 257 | 3,870 |
| 2004-02-25 | 401,000 | 402,000 | 390,000 | 392,000 | 304 | 3,920 |
| 2004-02-24 | 400,000 | 408,000 | 393,000 | 403,000 | 873 | 4,030 |
| 2004-02-23 | 392,000 | 401,000 | 386,000 | 401,000 | 799 | 4,010 |
| 2004-02-20 | 384,000 | 393,000 | 378,000 | 390,000 | 357 | 3,900 |
| 2004-02-19 | 380,000 | 385,000 | 373,000 | 385,000 | 1,110 | 3,850 |
| 2004-02-18 | 395,000 | 396,000 | 382,000 | 384,000 | 443 | 3,840 |
| 2004-02-17 | 399,000 | 400,000 | 388,000 | 393,000 | 389 | 3,930 |
| 2004-02-16 | 392,000 | 403,000 | 391,000 | 400,000 | 932 | 4,000 |
| 2004-02-13 | 393,000 | 406,000 | 373,000 | 389,000 | 1,933 | 3,890 |
| 2004-02-12 | 405,000 | 407,000 | 375,000 | 394,000 | 1,015 | 3,940 |
| 2004-02-10 | 404,000 | 407,000 | 397,000 | 405,000 | 622 | 4,050 |
| 2004-02-09 | 399,000 | 413,000 | 399,000 | 401,000 | 717 | 4,010 |
| 2004-02-06 | 392,000 | 395,000 | 388,000 | 390,000 | 351 | 3,900 |
| 2004-02-05 | 367,000 | 401,000 | 361,000 | 388,000 | 708 | 3,880 |
| 2004-02-04 | 405,000 | 406,000 | 373,000 | 377,000 | 1,254 | 3,770 |
| 2004-02-03 | 411,000 | 413,000 | 399,000 | 406,000 | 981 | 4,060 |
| 2004-02-02 | 410,000 | 429,000 | 401,000 | 411,000 | 1,021 | 4,110 |
| 2004-01-30 | 414,000 | 415,000 | 406,000 | 410,000 | 440 | 4,100 |
| 2004-01-29 | 419,000 | 424,000 | 406,000 | 415,000 | 755 | 4,150 |
| 2004-01-28 | 435,000 | 436,000 | 424,000 | 425,000 | 528 | 4,250 |
| 2004-01-27 | 419,000 | 444,000 | 419,000 | 437,000 | 932 | 4,370 |
| 2004-01-26 | 429,000 | 430,000 | 409,000 | 412,000 | 527 | 4,120 |
| 2004-01-23 | 433,000 | 435,000 | 424,000 | 433,000 | 518 | 4,330 |
| 2004-01-22 | 444,000 | 448,000 | 434,000 | 435,000 | 595 | 4,350 |
| 2004-01-21 | 436,000 | 452,000 | 430,000 | 448,000 | 999 | 4,480 |
| 2004-01-20 | 450,000 | 464,000 | 435,000 | 438,000 | 3,380 | 4,380 |
| 2004-01-19 | 430,000 | 451,000 | 429,000 | 451,000 | 3,282 | 4,510 |
| 2004-01-16 | 413,000 | 428,000 | 405,000 | 426,000 | 1,358 | 4,260 |
| 2004-01-15 | 424,000 | 427,000 | 404,000 | 414,000 | 1,531 | 4,140 |
| 2004-01-14 | 381,000 | 428,000 | 377,000 | 419,000 | 3,147 | 4,190 |
| 2004-01-13 | 377,000 | 381,000 | 374,000 | 380,000 | 1,183 | 3,800 |
| 2004-01-09 | 375,000 | 382,000 | 369,000 | 372,000 | 725 | 3,720 |
| 2004-01-08 | 371,000 | 372,000 | 369,000 | 371,000 | 590 | 3,710 |
| 2004-01-07 | 369,000 | 377,000 | 368,000 | 370,000 | 674 | 3,700 |
| 2004-01-06 | 384,000 | 388,000 | 366,000 | 369,000 | 429 | 3,690 |
| 2004-01-05 | 390,000 | 399,000 | 378,000 | 380,000 | 409 | 3,800 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
