6778 (株)アルチザネットワークス 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 | 137,000 | 137,000 | 134,000 | 135,000 | 307 | 1,350 |
| 2004-12-29 | 135,000 | 137,000 | 131,000 | 132,000 | 686 | 1,320 |
| 2004-12-28 | 124,000 | 132,000 | 122,000 | 131,000 | 732 | 1,310 |
| 2004-12-27 | 126,000 | 126,000 | 122,000 | 123,000 | 505 | 1,230 |
| 2004-12-24 | 126,000 | 128,000 | 125,000 | 125,000 | 542 | 1,250 |
| 2004-12-22 | 129,000 | 131,000 | 126,000 | 126,000 | 501 | 1,260 |
| 2004-12-21 | 131,000 | 131,000 | 128,000 | 128,000 | 425 | 1,280 |
| 2004-12-20 | 131,000 | 131,000 | 129,000 | 131,000 | 416 | 1,310 |
| 2004-12-17 | 132,000 | 133,000 | 130,000 | 131,000 | 262 | 1,310 |
| 2004-12-16 | 130,000 | 133,000 | 128,000 | 129,000 | 464 | 1,290 |
| 2004-12-15 | 135,000 | 137,000 | 128,000 | 128,000 | 529 | 1,280 |
| 2004-12-14 | 135,000 | 137,000 | 132,000 | 134,000 | 531 | 1,340 |
| 2004-12-13 | 143,000 | 144,000 | 130,000 | 133,000 | 2,559 | 1,330 |
| 2004-12-10 | 145,000 | 149,000 | 144,000 | 149,000 | 1,922 | 1,490 |
| 2004-12-09 | 134,000 | 134,000 | 126,000 | 129,000 | 257 | 1,290 |
| 2004-12-08 | 126,000 | 133,000 | 126,000 | 132,000 | 376 | 1,320 |
| 2004-12-07 | 130,000 | 131,000 | 127,000 | 127,000 | 211 | 1,270 |
| 2004-12-06 | 135,000 | 135,000 | 130,000 | 130,000 | 351 | 1,300 |
| 2004-12-03 | 137,000 | 138,000 | 135,000 | 135,000 | 228 | 1,350 |
| 2004-12-02 | 140,000 | 141,000 | 137,000 | 138,000 | 152 | 1,380 |
| 2004-12-01 | 140,000 | 141,000 | 137,000 | 137,000 | 185 | 1,370 |
| 2004-11-30 | 138,000 | 139,000 | 136,000 | 139,000 | 203 | 1,390 |
| 2004-11-29 | 137,000 | 142,000 | 137,000 | 139,000 | 261 | 1,390 |
| 2004-11-26 | 140,000 | 140,000 | 138,000 | 138,000 | 130 | 1,380 |
| 2004-11-25 | 138,000 | 142,000 | 136,000 | 141,000 | 159 | 1,410 |
| 2004-11-24 | 139,000 | 144,000 | 139,000 | 140,000 | 175 | 1,400 |
| 2004-11-22 | 133,000 | 139,000 | 132,000 | 138,000 | 265 | 1,380 |
| 2004-11-19 | 145,000 | 147,000 | 140,000 | 141,000 | 354 | 1,410 |
| 2004-11-18 | 152,000 | 153,000 | 144,000 | 145,000 | 471 | 1,450 |
| 2004-11-17 | 144,000 | 151,000 | 144,000 | 150,000 | 545 | 1,500 |
| 2004-11-16 | 155,000 | 157,000 | 146,000 | 148,000 | 694 | 1,480 |
| 2004-11-15 | 147,000 | 157,000 | 147,000 | 155,000 | 1,741 | 1,550 |
| 2004-11-12 | 138,000 | 146,000 | 136,000 | 145,000 | 787 | 1,450 |
| 2004-11-11 | 144,000 | 145,000 | 138,000 | 138,000 | 791 | 1,380 |
| 2004-11-10 | 137,000 | 143,000 | 136,000 | 143,000 | 1,089 | 1,430 |
| 2004-11-09 | 128,000 | 138,000 | 128,000 | 133,000 | 651 | 1,330 |
| 2004-11-08 | 134,000 | 134,000 | 127,000 | 128,000 | 1,012 | 1,280 |
| 2004-11-05 | 121,000 | 140,000 | 121,000 | 140,000 | 2,706 | 1,400 |
| 2004-11-04 | 125,000 | 125,000 | 118,000 | 120,000 | 439 | 1,200 |
| 2004-11-02 | 117,000 | 123,000 | 117,000 | 117,000 | 420 | 1,170 |
| 2004-11-01 | 121,000 | 121,000 | 117,000 | 120,000 | 522 | 1,200 |
| 2004-10-29 | 135,000 | 135,000 | 128,000 | 129,000 | 416 | 1,290 |
| 2004-10-28 | 133,000 | 137,000 | 131,000 | 137,000 | 336 | 1,370 |
| 2004-10-27 | 135,000 | 135,000 | 130,000 | 131,000 | 286 | 1,310 |
| 2004-10-26 | 132,000 | 140,000 | 131,000 | 131,000 | 318 | 1,310 |
| 2004-10-25 | 130,000 | 136,000 | 127,000 | 131,000 | 288 | 1,310 |
| 2004-10-22 | 136,000 | 139,000 | 131,000 | 138,000 | 497 | 1,380 |
| 2004-10-21 | 144,000 | 146,000 | 139,000 | 140,000 | 575 | 1,400 |
| 2004-10-20 | 149,000 | 149,000 | 144,000 | 146,000 | 681 | 1,460 |
| 2004-10-19 | 154,000 | 155,000 | 149,000 | 152,000 | 364 | 1,520 |
| 2004-10-18 | 160,000 | 160,000 | 152,000 | 153,000 | 224 | 1,530 |
| 2004-10-15 | 149,000 | 158,000 | 148,000 | 157,000 | 348 | 1,570 |
| 2004-10-14 | 152,000 | 154,000 | 150,000 | 152,000 | 336 | 1,520 |
| 2004-10-13 | 157,000 | 160,000 | 155,000 | 155,000 | 317 | 1,550 |
| 2004-10-12 | 160,000 | 163,000 | 158,000 | 159,000 | 277 | 1,590 |
| 2004-10-08 | 161,000 | 163,000 | 158,000 | 162,000 | 337 | 1,620 |
| 2004-10-07 | 168,000 | 169,000 | 162,000 | 164,000 | 310 | 1,640 |
| 2004-10-06 | 165,000 | 169,000 | 163,000 | 166,000 | 220 | 1,660 |
| 2004-10-05 | 169,000 | 169,000 | 165,000 | 166,000 | 212 | 1,660 |
| 2004-10-04 | 175,000 | 176,000 | 169,000 | 169,000 | 463 | 1,690 |
| 2004-10-01 | 163,000 | 171,000 | 161,000 | 169,000 | 943 | 1,690 |
| 2004-09-30 | 153,000 | 166,000 | 153,000 | 163,000 | 565 | 1,630 |
| 2004-09-29 | 160,000 | 161,000 | 150,000 | 151,000 | 472 | 1,510 |
| 2004-09-28 | 160,000 | 163,000 | 158,000 | 158,000 | 353 | 1,580 |
| 2004-09-27 | 167,000 | 167,000 | 161,000 | 163,000 | 219 | 1,630 |
| 2004-09-24 | 159,000 | 167,000 | 158,000 | 163,000 | 444 | 1,630 |
| 2004-09-22 | 164,000 | 167,000 | 158,000 | 167,000 | 474 | 1,670 |
| 2004-09-21 | 174,000 | 174,000 | 166,000 | 166,000 | 403 | 1,660 |
| 2004-09-17 | 181,000 | 181,000 | 173,000 | 175,000 | 475 | 1,750 |
| 2004-09-16 | 168,000 | 181,000 | 166,000 | 180,000 | 489 | 1,800 |
| 2004-09-15 | 180,000 | 180,000 | 172,000 | 173,000 | 607 | 1,730 |
| 2004-09-14 | 186,000 | 188,000 | 180,000 | 184,000 | 611 | 1,840 |
| 2004-09-13 | 192,000 | 194,000 | 186,000 | 188,000 | 763 | 1,880 |
| 2004-09-10 | 196,000 | 200,000 | 192,000 | 194,000 | 737 | 1,940 |
| 2004-09-09 | 199,000 | 208,000 | 196,000 | 200,000 | 990 | 2,000 |
| 2004-09-08 | 199,000 | 200,000 | 197,000 | 199,000 | 483 | 1,990 |
| 2004-09-07 | 198,000 | 200,000 | 196,000 | 199,000 | 306 | 1,990 |
| 2004-09-06 | 197,000 | 201,000 | 195,000 | 200,000 | 424 | 2,000 |
| 2004-09-03 | 206,000 | 206,000 | 198,000 | 200,000 | 603 | 2,000 |
| 2004-09-02 | 208,000 | 208,000 | 204,000 | 205,000 | 944 | 2,050 |
| 2004-09-01 | 210,000 | 220,000 | 207,000 | 208,000 | 4,812 | 2,080 |
| 2004-08-31 | 203,000 | 204,000 | 200,000 | 201,000 | 529 | 2,010 |
| 2004-08-30 | 209,000 | 210,000 | 201,000 | 204,000 | 747 | 2,040 |
| 2004-08-27 | 201,000 | 213,000 | 199,000 | 209,000 | 2,082 | 2,090 |
| 2004-08-26 | 202,000 | 207,000 | 198,000 | 200,000 | 1,155 | 2,000 |
| 2004-08-25 | 192,000 | 203,000 | 186,000 | 199,000 | 1,694 | 1,990 |
| 2004-08-24 | 194,000 | 197,000 | 190,000 | 193,000 | 1,037 | 1,930 |
| 2004-08-23 | 183,000 | 194,000 | 180,000 | 194,000 | 1,118 | 1,940 |
| 2004-08-20 | 175,000 | 179,000 | 173,000 | 177,000 | 241 | 1,770 |
| 2004-08-19 | 176,000 | 177,000 | 173,000 | 175,000 | 187 | 1,750 |
| 2004-08-18 | 178,000 | 183,000 | 169,000 | 173,000 | 437 | 1,730 |
| 2004-08-17 | 187,000 | 188,000 | 177,000 | 179,000 | 363 | 1,790 |
| 2004-08-16 | 184,000 | 184,000 | 177,000 | 182,000 | 296 | 1,820 |
| 2004-08-13 | 182,000 | 185,000 | 179,000 | 183,000 | 354 | 1,830 |
| 2004-08-12 | 185,000 | 189,000 | 183,000 | 188,000 | 320 | 1,880 |
| 2004-08-11 | 194,000 | 195,000 | 182,000 | 185,000 | 946 | 1,850 |
| 2004-08-10 | 176,000 | 190,000 | 176,000 | 185,000 | 793 | 1,850 |
| 2004-08-09 | 170,000 | 178,000 | 167,000 | 177,000 | 443 | 1,770 |
| 2004-08-06 | 168,000 | 179,000 | 167,000 | 174,000 | 612 | 1,740 |
| 2004-08-05 | 181,000 | 187,000 | 170,000 | 177,000 | 1,137 | 1,770 |
| 2004-08-04 | 158,000 | 180,000 | 152,000 | 179,000 | 1,575 | 1,790 |
| 2004-08-03 | 181,000 | 185,000 | 165,000 | 170,000 | 1,162 | 1,700 |
| 2004-08-02 | 186,000 | 187,000 | 177,000 | 180,000 | 675 | 1,800 |
| 2004-07-30 | 192,000 | 194,000 | 186,000 | 189,000 | 291 | 1,890 |
| 2004-07-29 | 199,000 | 199,000 | 185,000 | 186,000 | 786 | 1,860 |
| 2004-07-28 | 195,000 | 203,000 | 192,000 | 200,000 | 1,301 | 2,000 |
| 2004-07-27 | 198,000 | 210,000 | 173,000 | 186,000 | 1,630 | 1,860 |
| 2004-07-26 | 201,000 | 206,000 | 198,000 | 201,000 | 1,187 | 2,010 |
| 2004-07-23 | 220,000 | 222,000 | 214,000 | 215,000 | 528 | 2,150 |
| 2004-07-22 | 219,000 | 229,000 | 217,000 | 222,000 | 980 | 2,220 |
| 2004-07-21 | 220,000 | 232,000 | 219,000 | 231,000 | 1,722 | 2,310 |
| 2004-07-20 | 220,000 | 224,000 | 216,000 | 219,000 | 558 | 2,190 |
| 2004-07-16 | 225,000 | 228,000 | 210,000 | 224,000 | 1,657 | 2,240 |
| 2004-07-15 | 236,000 | 241,000 | 216,000 | 225,000 | 2,004 | 2,250 |
| 2004-07-14 | 245,000 | 252,000 | 232,000 | 236,000 | 4,445 | 2,360 |
| 2004-07-13 | 249,000 | 250,000 | 244,000 | 246,000 | 1,409 | 2,460 |
| 2004-07-12 | 255,000 | 259,000 | 251,000 | 252,000 | 2,344 | 2,520 |
| 2004-07-09 | 242,000 | 252,000 | 239,000 | 249,000 | 2,310 | 2,490 |
| 2004-07-08 | 254,000 | 263,000 | 238,000 | 241,000 | 5,623 | 2,410 |
| 2004-07-07 | 231,000 | 255,000 | 227,000 | 250,000 | 3,938 | 2,500 |
| 2004-07-06 | 235,000 | 270,000 | 219,000 | 238,000 | 15,964 | 2,380 |
| 2004-07-05 | 253,000 | 253,000 | 238,000 | 244,000 | 4,354 | 2,440 |
| 2004-07-02 | 231,000 | 256,000 | 228,000 | 249,000 | 16,566 | 2,490 |
| 2004-07-01 | 228,000 | 240,000 | 216,000 | 239,000 | 10,558 | 2,390 |
| 2004-06-30 | 205,000 | 228,000 | 203,000 | 222,000 | 3,793 | 2,220 |
| 2004-06-29 | 209,000 | 209,000 | 202,000 | 202,000 | 409 | 2,020 |
| 2004-06-28 | 195,000 | 209,000 | 194,000 | 206,000 | 690 | 2,060 |
| 2004-06-25 | 198,000 | 200,000 | 193,000 | 197,000 | 653 | 1,970 |
| 2004-06-24 | 203,000 | 205,000 | 200,000 | 200,000 | 412 | 2,000 |
| 2004-06-23 | 206,000 | 207,000 | 198,000 | 201,000 | 537 | 2,010 |
| 2004-06-22 | 208,000 | 210,000 | 204,000 | 204,000 | 669 | 2,040 |
| 2004-06-21 | 214,000 | 214,000 | 208,000 | 208,000 | 643 | 2,080 |
| 2004-06-18 | 212,000 | 213,000 | 203,000 | 207,000 | 677 | 2,070 |
| 2004-06-17 | 219,000 | 219,000 | 211,000 | 215,000 | 872 | 2,150 |
| 2004-06-16 | 210,000 | 224,000 | 206,000 | 218,000 | 2,626 | 2,180 |
| 2004-06-15 | 199,000 | 204,000 | 197,000 | 203,000 | 954 | 2,030 |
| 2004-06-14 | 208,000 | 211,000 | 202,000 | 203,000 | 1,013 | 2,030 |
| 2004-06-11 | 216,000 | 217,000 | 203,000 | 208,000 | 3,085 | 2,080 |
| 2004-06-10 | 223,000 | 231,000 | 216,000 | 224,000 | 4,621 | 2,240 |
| 2004-06-09 | 203,000 | 232,000 | 202,000 | 227,000 | 11,040 | 2,270 |
| 2004-06-08 | 202,000 | 206,000 | 200,000 | 201,000 | 782 | 2,010 |
| 2004-06-07 | 199,000 | 207,000 | 198,000 | 205,000 | 1,386 | 2,050 |
| 2004-06-04 | 193,000 | 196,000 | 190,000 | 195,000 | 407 | 1,950 |
| 2004-06-03 | 196,000 | 198,000 | 190,000 | 193,000 | 397 | 1,930 |
| 2004-06-02 | 197,000 | 199,000 | 194,000 | 199,000 | 582 | 1,990 |
| 2004-06-01 | 185,000 | 200,000 | 183,000 | 200,000 | 1,152 | 2,000 |
| 2004-05-31 | 187,000 | 191,000 | 180,000 | 191,000 | 491 | 1,910 |
| 2004-05-28 | 194,000 | 198,000 | 184,000 | 191,000 | 437 | 1,910 |
| 2004-05-27 | 203,000 | 203,000 | 190,000 | 192,000 | 868 | 1,920 |
| 2004-05-26 | 204,000 | 205,000 | 197,000 | 198,000 | 709 | 1,980 |
| 2004-05-25 | 198,000 | 200,000 | 191,000 | 197,000 | 773 | 1,970 |
| 2004-05-24 | 203,000 | 211,000 | 200,000 | 200,000 | 1,609 | 2,000 |
| 2004-05-21 | 194,000 | 202,000 | 190,000 | 201,000 | 1,617 | 2,010 |
| 2004-05-20 | 181,000 | 194,000 | 172,000 | 188,000 | 1,185 | 1,880 |
| 2004-05-19 | 177,000 | 192,000 | 170,000 | 180,000 | 1,106 | 1,800 |
| 2004-05-18 | 144,000 | 165,000 | 144,000 | 165,000 | 496 | 1,650 |
| 2004-05-17 | 166,000 | 166,000 | 145,000 | 145,000 | 1,188 | 1,450 |
| 2004-05-14 | 188,000 | 194,000 | 165,000 | 175,000 | 854 | 1,750 |
| 2004-05-13 | 201,000 | 202,000 | 193,000 | 194,000 | 515 | 1,940 |
| 2004-05-12 | 200,000 | 207,000 | 193,000 | 205,000 | 896 | 2,050 |
| 2004-05-11 | 187,000 | 206,000 | 185,000 | 187,000 | 994 | 1,870 |
| 2004-05-10 | 220,000 | 223,000 | 187,000 | 193,000 | 1,723 | 1,930 |
| 2004-05-07 | 234,000 | 235,000 | 222,000 | 227,000 | 3,861 | 2,270 |
| 2004-05-06 | 216,000 | 235,000 | 213,000 | 229,000 | 10,142 | 2,290 |
| 2004-04-30 | 200,000 | 211,000 | 198,000 | 209,000 | 804 | 2,090 |
| 2004-04-28 | 211,000 | 214,000 | 205,000 | 205,000 | 924 | 2,050 |
| 2004-04-27 | 198,000 | 210,000 | 198,000 | 210,000 | 839 | 2,100 |
| 2004-04-26 | 210,000 | 211,000 | 201,000 | 205,000 | 898 | 2,050 |
| 2004-04-23 | 217,000 | 217,000 | 209,000 | 213,000 | 1,637 | 2,130 |
| 2004-04-22 | 197,000 | 217,000 | 197,000 | 215,000 | 4,428 | 2,150 |
| 2004-04-21 | 199,000 | 199,000 | 193,000 | 196,000 | 464 | 1,960 |
| 2004-04-20 | 199,000 | 200,000 | 190,000 | 197,000 | 884 | 1,970 |
| 2004-04-19 | 209,000 | 209,000 | 190,000 | 200,000 | 1,049 | 2,000 |
| 2004-04-16 | 205,000 | 212,000 | 195,000 | 205,000 | 2,092 | 2,050 |
| 2004-04-15 | 218,000 | 222,000 | 186,000 | 204,000 | 4,353 | 2,040 |
| 2004-04-14 | 205,000 | 219,000 | 195,000 | 214,000 | 9,662 | 2,140 |
| 2004-04-13 | 177,000 | 198,000 | 173,000 | 198,000 | 4,951 | 1,980 |
| 2004-04-12 | 166,000 | 177,000 | 166,000 | 175,000 | 1,051 | 1,750 |
| 2004-04-09 | 172,000 | 173,000 | 163,000 | 169,000 | 1,027 | 1,690 |
| 2004-04-08 | 162,000 | 178,000 | 162,000 | 174,000 | 2,031 | 1,740 |
| 2004-04-07 | 175,000 | 175,000 | 160,000 | 160,000 | 1,736 | 1,600 |
| 2004-04-06 | 181,000 | 183,000 | 171,000 | 177,000 | 1,942 | 1,770 |
| 2004-04-05 | 181,000 | 182,000 | 175,000 | 179,000 | 2,163 | 1,790 |
| 2004-04-02 | 179,000 | 181,000 | 162,000 | 176,000 | 2,546 | 1,760 |
| 2004-04-01 | 174,000 | 178,000 | 163,000 | 178,000 | 7,386 | 1,780 |
| 2004-03-31 | 146,000 | 165,000 | 145,000 | 163,000 | 3,983 | 1,630 |
| 2004-03-30 | 145,000 | 149,000 | 141,000 | 147,000 | 2,490 | 1,470 |
| 2004-03-29 | 130,000 | 142,000 | 130,000 | 139,000 | 3,046 | 1,390 |
| 2004-03-26 | 130,000 | 130,000 | 125,000 | 128,000 | 493 | 1,280 |
| 2004-03-25 | 129,000 | 129,000 | 121,000 | 126,000 | 960 | 1,260 |
| 2004-03-24 | 117,000 | 133,000 | 115,000 | 129,000 | 2,497 | 1,290 |
| 2004-03-23 | 117,000 | 119,000 | 115,000 | 117,000 | 307 | 1,170 |
| 2004-03-22 | 115,000 | 119,000 | 114,000 | 119,000 | 425 | 1,190 |
| 2004-03-19 | 114,000 | 123,000 | 114,000 | 117,000 | 611 | 1,170 |
| 2004-03-18 | 119,000 | 121,000 | 115,000 | 115,000 | 651 | 1,150 |
| 2004-03-17 | 116,000 | 120,000 | 116,000 | 119,000 | 441 | 1,190 |
| 2004-03-16 | 118,000 | 121,000 | 116,000 | 116,000 | 462 | 1,160 |
| 2004-03-15 | 118,000 | 124,000 | 114,000 | 119,000 | 950 | 1,190 |
| 2004-03-12 | 116,000 | 118,000 | 112,000 | 118,000 | 1,775 | 1,180 |
| 2004-03-11 | 125,000 | 137,000 | 123,000 | 126,000 | 4,795 | 1,260 |
| 2004-03-10 | 116,000 | 122,000 | 112,000 | 122,000 | 1,602 | 1,220 |
| 2004-03-09 | 101,000 | 102,000 | 100,000 | 102,000 | 140 | 1,020 |
| 2004-03-08 | 102,000 | 103,000 | 100,000 | 101,000 | 162 | 1,010 |
| 2004-03-05 | 102,000 | 102,000 | 100,000 | 100,000 | 182 | 1,000 |
| 2004-03-04 | 102,000 | 105,000 | 101,000 | 103,000 | 166 | 1,030 |
| 2004-03-03 | 104,000 | 105,000 | 101,000 | 104,000 | 314 | 1,040 |
| 2004-03-02 | 105,000 | 108,000 | 104,000 | 107,000 | 85 | 1,070 |
| 2004-03-01 | 108,000 | 109,000 | 103,000 | 105,000 | 70 | 1,050 |
| 2004-02-27 | 105,000 | 108,000 | 103,000 | 107,000 | 182 | 1,070 |
| 2004-02-26 | 99,100 | 105,000 | 98,300 | 105,000 | 171 | 1,050 |
| 2004-02-25 | 98,200 | 99,900 | 98,200 | 98,600 | 189 | 986 |
| 2004-02-24 | 103,000 | 103,000 | 99,100 | 99,200 | 156 | 992 |
| 2004-02-23 | 102,000 | 104,000 | 100,000 | 101,000 | 202 | 1,010 |
| 2004-02-20 | 99,500 | 105,000 | 98,000 | 100,000 | 255 | 1,000 |
| 2004-02-19 | 103,000 | 103,000 | 98,200 | 100,000 | 343 | 1,000 |
| 2004-02-18 | 104,000 | 106,000 | 103,000 | 104,000 | 143 | 1,040 |
| 2004-02-17 | 105,000 | 106,000 | 102,000 | 104,000 | 153 | 1,040 |
| 2004-02-16 | 106,000 | 107,000 | 105,000 | 106,000 | 88 | 1,060 |
| 2004-02-13 | 105,000 | 108,000 | 105,000 | 107,000 | 152 | 1,070 |
| 2004-02-12 | 107,000 | 108,000 | 105,000 | 108,000 | 142 | 1,080 |
| 2004-02-10 | 106,000 | 110,000 | 104,000 | 110,000 | 255 | 1,100 |
| 2004-02-09 | 113,000 | 114,000 | 109,000 | 110,000 | 267 | 1,100 |
| 2004-02-06 | 116,000 | 118,000 | 113,000 | 113,000 | 341 | 1,130 |
| 2004-02-05 | 114,000 | 117,000 | 111,000 | 112,000 | 401 | 1,120 |
| 2004-02-04 | 122,000 | 123,000 | 116,000 | 117,000 | 510 | 1,170 |
| 2004-02-03 | 121,000 | 123,000 | 115,000 | 118,000 | 1,040 | 1,180 |
| 2004-02-02 | 116,000 | 117,000 | 113,000 | 113,000 | 157 | 1,130 |
| 2004-01-30 | 115,000 | 116,000 | 113,000 | 116,000 | 78 | 1,160 |
| 2004-01-29 | 114,000 | 115,000 | 112,000 | 115,000 | 183 | 1,150 |
| 2004-01-28 | 117,000 | 119,000 | 116,000 | 117,000 | 233 | 1,170 |
| 2004-01-27 | 119,000 | 121,000 | 117,000 | 119,000 | 414 | 1,190 |
| 2004-01-26 | 120,000 | 121,000 | 109,000 | 117,000 | 981 | 1,170 |
| 2004-01-23 | 120,000 | 129,000 | 118,000 | 120,000 | 2,455 | 1,200 |
| 2004-01-22 | 112,000 | 122,000 | 112,000 | 121,000 | 1,758 | 1,210 |
| 2004-01-21 | 113,000 | 114,000 | 111,000 | 111,000 | 242 | 1,110 |
| 2004-01-20 | 113,000 | 117,000 | 112,000 | 116,000 | 366 | 1,160 |
| 2004-01-19 | 117,000 | 117,000 | 111,000 | 114,000 | 168 | 1,140 |
| 2004-01-16 | 112,000 | 118,000 | 107,000 | 115,000 | 561 | 1,150 |
| 2004-01-15 | 115,000 | 116,000 | 112,000 | 113,000 | 132 | 1,130 |
| 2004-01-14 | 112,000 | 116,000 | 111,000 | 116,000 | 243 | 1,160 |
| 2004-01-13 | 115,000 | 119,000 | 113,000 | 114,000 | 260 | 1,140 |
| 2004-01-09 | 119,000 | 121,000 | 111,000 | 115,000 | 436 | 1,150 |
| 2004-01-08 | 113,000 | 125,000 | 110,000 | 119,000 | 1,391 | 1,190 |
| 2004-01-07 | 100,000 | 114,000 | 98,000 | 112,000 | 534 | 1,120 |
| 2004-01-06 | 104,000 | 107,000 | 100,000 | 102,000 | 492 | 1,020 |
| 2004-01-05 | 104,000 | 104,000 | 100,000 | 102,000 | 183 | 1,020 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2002-01-28]1株→10株
