6786 (株)RVH 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 | 114,000 | 114,000 | 110,000 | 114,000 | 83 | 1,140 |
| 2004-12-29 | 113,000 | 113,000 | 110,000 | 110,000 | 47 | 1,100 |
| 2004-12-28 | 108,000 | 113,000 | 105,000 | 109,000 | 173 | 1,090 |
| 2004-12-27 | 111,000 | 113,000 | 108,000 | 109,000 | 317 | 1,090 |
| 2004-12-24 | 114,000 | 115,000 | 111,000 | 112,000 | 128 | 1,120 |
| 2004-12-22 | 115,000 | 117,000 | 114,000 | 115,000 | 107 | 1,150 |
| 2004-12-21 | 114,000 | 116,000 | 112,000 | 116,000 | 131 | 1,160 |
| 2004-12-20 | 116,000 | 118,000 | 114,000 | 114,000 | 130 | 1,140 |
| 2004-12-17 | 122,000 | 122,000 | 118,000 | 118,000 | 108 | 1,180 |
| 2004-12-16 | 137,000 | 146,000 | 120,000 | 120,000 | 466 | 1,200 |
| 2004-12-15 | 113,000 | 129,000 | 113,000 | 129,000 | 130 | 1,290 |
| 2004-12-14 | 110,000 | 111,000 | 107,000 | 109,000 | 66 | 1,090 |
| 2004-12-13 | 115,000 | 115,000 | 112,000 | 112,000 | 60 | 1,120 |
| 2004-12-10 | 115,000 | 115,000 | 115,000 | 115,000 | 45 | 1,150 |
| 2004-12-09 | 117,000 | 117,000 | 114,000 | 116,000 | 46 | 1,160 |
| 2004-12-08 | 118,000 | 118,000 | 115,000 | 115,000 | 83 | 1,150 |
| 2004-12-07 | 121,000 | 123,000 | 118,000 | 118,000 | 61 | 1,180 |
| 2004-12-06 | 126,000 | 127,000 | 122,000 | 123,000 | 22 | 1,230 |
| 2004-12-03 | 124,000 | 128,000 | 123,000 | 125,000 | 89 | 1,250 |
| 2004-12-02 | 119,000 | 124,000 | 117,000 | 120,000 | 48 | 1,200 |
| 2004-12-01 | 113,000 | 118,000 | 113,000 | 116,000 | 51 | 1,160 |
| 2004-11-30 | 123,000 | 125,000 | 119,000 | 120,000 | 55 | 1,200 |
| 2004-11-29 | 127,000 | 128,000 | 122,000 | 126,000 | 49 | 1,260 |
| 2004-11-26 | 129,000 | 131,000 | 128,000 | 128,000 | 38 | 1,280 |
| 2004-11-25 | 126,000 | 128,000 | 126,000 | 127,000 | 18 | 1,270 |
| 2004-11-24 | 132,000 | 132,000 | 125,000 | 125,000 | 41 | 1,250 |
| 2004-11-22 | 130,000 | 132,000 | 128,000 | 131,000 | 31 | 1,310 |
| 2004-11-19 | 133,000 | 136,000 | 133,000 | 133,000 | 40 | 1,330 |
| 2004-11-18 | 133,000 | 136,000 | 132,000 | 132,000 | 35 | 1,320 |
| 2004-11-17 | 135,000 | 136,000 | 131,000 | 132,000 | 45 | 1,320 |
| 2004-11-16 | 135,000 | 135,000 | 130,000 | 135,000 | 51 | 1,350 |
| 2004-11-15 | 136,000 | 138,000 | 133,000 | 134,000 | 110 | 1,340 |
| 2004-11-12 | 137,000 | 139,000 | 133,000 | 137,000 | 96 | 1,370 |
| 2004-11-11 | 133,000 | 142,000 | 132,000 | 133,000 | 292 | 1,330 |
| 2004-11-10 | 126,000 | 130,000 | 125,000 | 129,000 | 37 | 1,290 |
| 2004-11-09 | 126,000 | 130,000 | 126,000 | 128,000 | 40 | 1,280 |
| 2004-11-08 | 135,000 | 135,000 | 126,000 | 128,000 | 45 | 1,280 |
| 2004-11-05 | 138,000 | 138,000 | 130,000 | 135,000 | 82 | 1,350 |
| 2004-11-04 | 137,000 | 142,000 | 129,000 | 133,000 | 214 | 1,330 |
| 2004-11-02 | 149,000 | 151,000 | 137,000 | 137,000 | 444 | 1,370 |
| 2004-11-01 | 180,000 | 180,000 | 166,000 | 167,000 | 30 | 1,670 |
| 2004-10-29 | 177,000 | 177,000 | 172,000 | 177,000 | 22 | 1,770 |
| 2004-10-28 | 180,000 | 184,000 | 179,000 | 179,000 | 40 | 1,790 |
| 2004-10-27 | 176,000 | 182,000 | 175,000 | 181,000 | 66 | 1,810 |
| 2004-10-26 | 171,000 | 176,000 | 171,000 | 176,000 | 32 | 1,760 |
| 2004-10-25 | 172,000 | 172,000 | 161,000 | 172,000 | 52 | 1,720 |
| 2004-10-22 | 174,000 | 174,000 | 169,000 | 172,000 | 38 | 1,720 |
| 2004-10-21 | 171,000 | 171,000 | 160,000 | 162,000 | 30 | 1,620 |
| 2004-10-20 | 169,000 | 174,000 | 165,000 | 174,000 | 50 | 1,740 |
| 2004-10-19 | 172,000 | 173,000 | 169,000 | 169,000 | 13 | 1,690 |
| 2004-10-18 | 169,000 | 172,000 | 168,000 | 172,000 | 25 | 1,720 |
| 2004-10-15 | 172,000 | 172,000 | 164,000 | 167,000 | 97 | 1,670 |
| 2004-10-14 | 178,000 | 178,000 | 171,000 | 173,000 | 70 | 1,730 |
| 2004-10-13 | 182,000 | 182,000 | 179,000 | 180,000 | 39 | 1,800 |
| 2004-10-12 | 181,000 | 190,000 | 180,000 | 182,000 | 131 | 1,820 |
| 2004-10-08 | 188,000 | 188,000 | 180,000 | 181,000 | 89 | 1,810 |
| 2004-10-07 | 188,000 | 189,000 | 188,000 | 188,000 | 94 | 1,880 |
| 2004-10-06 | 187,000 | 190,000 | 186,000 | 188,000 | 19 | 1,880 |
| 2004-10-05 | 191,000 | 191,000 | 187,000 | 189,000 | 15 | 1,890 |
| 2004-10-04 | 188,000 | 200,000 | 188,000 | 195,000 | 29 | 1,950 |
| 2004-10-01 | 185,000 | 190,000 | 185,000 | 190,000 | 37 | 1,900 |
| 2004-09-30 | 182,000 | 188,000 | 182,000 | 188,000 | 22 | 1,880 |
| 2004-09-29 | 187,000 | 187,000 | 179,000 | 181,000 | 22 | 1,810 |
| 2004-09-28 | 181,000 | 187,000 | 179,000 | 187,000 | 17 | 1,870 |
| 2004-09-27 | 186,000 | 187,000 | 180,000 | 181,000 | 25 | 1,810 |
| 2004-09-24 | 183,000 | 186,000 | 182,000 | 183,000 | 15 | 1,830 |
| 2004-09-22 | 189,000 | 189,000 | 180,000 | 189,000 | 88 | 1,890 |
| 2004-09-21 | 188,000 | 190,000 | 185,000 | 189,000 | 56 | 1,890 |
| 2004-09-17 | 194,000 | 194,000 | 186,000 | 186,000 | 87 | 1,860 |
| 2004-09-16 | 198,000 | 200,000 | 194,000 | 194,000 | 13 | 1,940 |
| 2004-09-15 | 200,000 | 202,000 | 191,000 | 195,000 | 75 | 1,950 |
| 2004-09-14 | 206,000 | 206,000 | 195,000 | 197,000 | 73 | 1,970 |
| 2004-09-13 | 196,000 | 204,000 | 196,000 | 204,000 | 45 | 2,040 |
| 2004-09-10 | 205,000 | 206,000 | 196,000 | 200,000 | 76 | 2,000 |
| 2004-09-09 | 213,000 | 214,000 | 204,000 | 206,000 | 60 | 2,060 |
| 2004-09-08 | 215,000 | 215,000 | 200,000 | 213,000 | 55 | 2,130 |
| 2004-09-07 | 211,000 | 215,000 | 208,000 | 213,000 | 126 | 2,130 |
| 2004-09-06 | 205,000 | 224,000 | 202,000 | 219,000 | 530 | 2,190 |
| 2004-09-03 | 194,000 | 196,000 | 193,000 | 194,000 | 30 | 1,940 |
| 2004-09-02 | 192,000 | 193,000 | 191,000 | 192,000 | 23 | 1,920 |
| 2004-09-01 | 194,000 | 195,000 | 192,000 | 192,000 | 31 | 1,920 |
| 2004-08-31 | 191,000 | 194,000 | 190,000 | 190,000 | 24 | 1,900 |
| 2004-08-30 | 194,000 | 196,000 | 188,000 | 194,000 | 55 | 1,940 |
| 2004-08-27 | 192,000 | 195,000 | 187,000 | 193,000 | 22 | 1,930 |
| 2004-08-26 | 190,000 | 194,000 | 190,000 | 191,000 | 27 | 1,910 |
| 2004-08-25 | 195,000 | 195,000 | 190,000 | 190,000 | 32 | 1,900 |
| 2004-08-24 | 192,000 | 198,000 | 192,000 | 195,000 | 40 | 1,950 |
| 2004-08-23 | 190,000 | 192,000 | 188,000 | 192,000 | 42 | 1,920 |
| 2004-08-20 | 190,000 | 196,000 | 190,000 | 196,000 | 23 | 1,960 |
| 2004-08-19 | 190,000 | 190,000 | 186,000 | 190,000 | 29 | 1,900 |
| 2004-08-18 | 190,000 | 190,000 | 184,000 | 187,000 | 20 | 1,870 |
| 2004-08-17 | 191,000 | 195,000 | 189,000 | 195,000 | 22 | 1,950 |
| 2004-08-16 | 193,000 | 195,000 | 187,000 | 194,000 | 44 | 1,940 |
| 2004-08-13 | 195,000 | 198,000 | 191,000 | 195,000 | 34 | 1,950 |
| 2004-08-12 | 199,000 | 200,000 | 195,000 | 195,000 | 37 | 1,950 |
| 2004-08-11 | 193,000 | 200,000 | 190,000 | 199,000 | 65 | 1,990 |
| 2004-08-10 | 190,000 | 190,000 | 185,000 | 188,000 | 82 | 1,880 |
| 2004-08-09 | 190,000 | 190,000 | 179,000 | 190,000 | 91 | 1,900 |
| 2004-08-06 | 187,000 | 202,000 | 187,000 | 198,000 | 24 | 1,980 |
| 2004-08-05 | 198,000 | 200,000 | 193,000 | 200,000 | 19 | 2,000 |
| 2004-08-04 | 188,000 | 202,000 | 175,000 | 202,000 | 92 | 2,020 |
| 2004-08-03 | 203,000 | 203,000 | 185,000 | 188,000 | 53 | 1,880 |
| 2004-08-02 | 197,000 | 210,000 | 191,000 | 195,000 | 127 | 1,950 |
| 2004-07-30 | 192,000 | 195,000 | 188,000 | 195,000 | 87 | 1,950 |
| 2004-07-29 | 200,000 | 200,000 | 187,000 | 192,000 | 49 | 1,920 |
| 2004-07-28 | 200,000 | 204,000 | 195,000 | 203,000 | 26 | 2,030 |
| 2004-07-27 | 201,000 | 208,000 | 182,000 | 208,000 | 72 | 2,080 |
| 2004-07-26 | 201,000 | 208,000 | 200,000 | 200,000 | 23 | 2,000 |
| 2004-07-23 | 204,000 | 210,000 | 201,000 | 210,000 | 50 | 2,100 |
| 2004-07-22 | 205,000 | 209,000 | 200,000 | 200,000 | 46 | 2,000 |
| 2004-07-21 | 202,000 | 209,000 | 202,000 | 209,000 | 30 | 2,090 |
| 2004-07-20 | 198,000 | 205,000 | 195,000 | 205,000 | 48 | 2,050 |
| 2004-07-16 | 210,000 | 210,000 | 198,000 | 209,000 | 98 | 2,090 |
| 2004-07-15 | 221,000 | 221,000 | 205,000 | 219,000 | 102 | 2,190 |
| 2004-07-14 | 230,000 | 230,000 | 217,000 | 225,000 | 205 | 2,250 |
| 2004-07-13 | 226,000 | 235,000 | 226,000 | 230,000 | 140 | 2,300 |
| 2004-07-12 | 218,000 | 225,000 | 218,000 | 224,000 | 52 | 2,240 |
| 2004-07-09 | 211,000 | 219,000 | 210,000 | 213,000 | 27 | 2,130 |
| 2004-07-08 | 214,000 | 215,000 | 209,000 | 209,000 | 90 | 2,090 |
| 2004-07-07 | 216,000 | 219,000 | 210,000 | 213,000 | 55 | 2,130 |
| 2004-07-06 | 224,000 | 224,000 | 215,000 | 220,000 | 84 | 2,200 |
| 2004-07-05 | 225,000 | 230,000 | 220,000 | 224,000 | 80 | 2,240 |
| 2004-07-02 | 224,000 | 226,000 | 220,000 | 223,000 | 60 | 2,230 |
| 2004-07-01 | 236,000 | 241,000 | 220,000 | 223,000 | 157 | 2,230 |
| 2004-06-30 | 239,000 | 241,000 | 230,000 | 241,000 | 98 | 2,410 |
| 2004-06-29 | 230,000 | 235,000 | 224,000 | 235,000 | 240 | 2,350 |
| 2004-06-28 | 240,000 | 244,000 | 234,000 | 235,000 | 117 | 2,350 |
| 2004-06-25 | 226,000 | 250,000 | 220,000 | 248,000 | 607 | 2,480 |
| 2004-06-24 | 210,000 | 223,000 | 205,000 | 220,000 | 120 | 2,200 |
| 2004-06-23 | 212,000 | 213,000 | 206,000 | 206,000 | 75 | 2,060 |
| 2004-06-22 | 210,000 | 210,000 | 206,000 | 208,000 | 52 | 2,080 |
| 2004-06-21 | 214,000 | 216,000 | 210,000 | 210,000 | 39 | 2,100 |
| 2004-06-18 | 213,000 | 219,000 | 206,000 | 213,000 | 132 | 2,130 |
| 2004-06-17 | 208,000 | 214,000 | 205,000 | 210,000 | 112 | 2,100 |
| 2004-06-16 | 216,000 | 225,000 | 205,000 | 210,000 | 112 | 2,100 |
| 2004-06-15 | 215,000 | 216,000 | 211,000 | 212,000 | 34 | 2,120 |
| 2004-06-14 | 230,000 | 230,000 | 220,000 | 220,000 | 101 | 2,200 |
| 2004-06-11 | 206,000 | 230,000 | 202,000 | 230,000 | 156 | 2,300 |
| 2004-06-10 | 208,000 | 210,000 | 200,000 | 205,000 | 85 | 2,050 |
| 2004-06-09 | 200,000 | 207,000 | 197,000 | 207,000 | 171 | 2,070 |
| 2004-06-08 | 203,000 | 203,000 | 196,000 | 200,000 | 93 | 2,000 |
| 2004-06-07 | 200,000 | 205,000 | 200,000 | 201,000 | 50 | 2,010 |
| 2004-06-04 | 202,000 | 203,000 | 190,000 | 201,000 | 41 | 2,010 |
| 2004-06-03 | 210,000 | 210,000 | 202,000 | 202,000 | 55 | 2,020 |
| 2004-06-02 | 212,000 | 212,000 | 203,000 | 207,000 | 89 | 2,070 |
| 2004-06-01 | 208,000 | 218,000 | 208,000 | 212,000 | 58 | 2,120 |
| 2004-05-31 | 209,000 | 210,000 | 205,000 | 209,000 | 24 | 2,090 |
| 2004-05-28 | 206,000 | 211,000 | 205,000 | 208,000 | 44 | 2,080 |
| 2004-05-27 | 208,000 | 212,000 | 205,000 | 205,000 | 61 | 2,050 |
| 2004-05-26 | 217,000 | 221,000 | 216,000 | 220,000 | 69 | 2,200 |
| 2004-05-25 | 226,000 | 227,000 | 209,000 | 215,000 | 99 | 2,150 |
| 2004-05-24 | 211,000 | 231,000 | 210,000 | 222,000 | 163 | 2,220 |
| 2004-05-21 | 205,000 | 212,000 | 203,000 | 212,000 | 61 | 2,120 |
| 2004-05-20 | 214,000 | 214,000 | 203,000 | 204,000 | 132 | 2,040 |
| 2004-05-19 | 220,000 | 220,000 | 206,000 | 214,000 | 209 | 2,140 |
| 2004-05-18 | 189,000 | 210,000 | 177,000 | 210,000 | 121 | 2,100 |
| 2004-05-17 | 233,000 | 236,000 | 192,000 | 192,000 | 137 | 1,920 |
| 2004-05-14 | 235,000 | 241,000 | 215,000 | 229,000 | 235 | 2,290 |
| 2004-05-13 | 242,000 | 248,000 | 216,000 | 219,000 | 142 | 2,190 |
| 2004-05-12 | 223,000 | 242,000 | 215,000 | 239,000 | 228 | 2,390 |
| 2004-05-11 | 213,000 | 228,000 | 197,000 | 210,000 | 276 | 2,100 |
| 2004-05-10 | 254,000 | 255,000 | 233,000 | 233,000 | 374 | 2,330 |
| 2004-05-07 | 295,000 | 295,000 | 270,000 | 273,000 | 364 | 2,730 |
| 2004-05-06 | 288,000 | 304,000 | 281,000 | 292,000 | 932 | 2,920 |
| 2004-04-30 | 265,000 | 294,000 | 259,000 | 292,000 | 1,039 | 2,920 |
| 2004-04-28 | 278,000 | 297,000 | 265,000 | 272,000 | 1,339 | 2,720 |
| 2004-04-27 | 246,000 | 284,000 | 230,000 | 284,000 | 1,850 | 2,840 |
| 2004-04-26 | 214,000 | 245,000 | 210,000 | 244,000 | 614 | 2,440 |
| 2004-04-23 | 220,000 | 220,000 | 205,000 | 216,000 | 428 | 2,160 |
| 2004-04-22 | 191,000 | 219,000 | 189,000 | 219,000 | 676 | 2,190 |
| 2004-04-21 | 186,000 | 194,000 | 185,000 | 189,000 | 155 | 1,890 |
| 2004-04-20 | 195,000 | 197,000 | 185,000 | 186,000 | 98 | 1,860 |
| 2004-04-19 | 203,000 | 207,000 | 186,000 | 194,000 | 124 | 1,940 |
| 2004-04-16 | 214,000 | 214,000 | 190,000 | 204,000 | 182 | 2,040 |
| 2004-04-15 | 230,000 | 239,000 | 204,000 | 210,000 | 594 | 2,100 |
| 2004-04-14 | 182,000 | 210,000 | 182,000 | 210,000 | 601 | 2,100 |
| 2004-04-13 | 181,000 | 186,000 | 180,000 | 180,000 | 110 | 1,800 |
| 2004-04-12 | 180,000 | 182,000 | 177,000 | 180,000 | 33 | 1,800 |
| 2004-04-09 | 176,000 | 184,000 | 175,000 | 179,000 | 72 | 1,790 |
| 2004-04-08 | 189,000 | 194,000 | 180,000 | 183,000 | 80 | 1,830 |
| 2004-04-07 | 186,000 | 192,000 | 185,000 | 186,000 | 67 | 1,860 |
| 2004-04-06 | 189,000 | 195,000 | 186,000 | 186,000 | 175 | 1,860 |
| 2004-04-05 | 190,000 | 195,000 | 188,000 | 190,000 | 202 | 1,900 |
| 2004-04-02 | 180,000 | 190,000 | 178,000 | 187,000 | 233 | 1,870 |
| 2004-04-01 | 177,000 | 177,000 | 170,000 | 176,000 | 97 | 1,760 |
| 2004-03-31 | 171,000 | 180,000 | 171,000 | 175,000 | 227 | 1,750 |
| 2004-03-30 | 162,000 | 166,000 | 161,000 | 166,000 | 73 | 1,660 |
| 2004-03-29 | 155,000 | 168,000 | 155,000 | 159,000 | 85 | 1,590 |
| 2004-03-26 | 154,000 | 157,000 | 152,000 | 155,000 | 24 | 1,550 |
| 2004-03-25 | 153,000 | 154,000 | 151,000 | 154,000 | 10 | 1,540 |
| 2004-03-24 | 154,000 | 159,000 | 151,000 | 151,000 | 27 | 1,510 |
| 2004-03-23 | 158,000 | 158,000 | 146,000 | 157,000 | 32 | 1,570 |
| 2004-03-22 | 154,000 | 160,000 | 153,000 | 160,000 | 46 | 1,600 |
| 2004-03-19 | 151,000 | 154,000 | 150,000 | 150,000 | 30 | 1,500 |
| 2004-03-18 | 157,000 | 157,000 | 152,000 | 152,000 | 49 | 1,520 |
| 2004-03-17 | 152,000 | 158,000 | 152,000 | 156,000 | 47 | 1,560 |
| 2004-03-16 | 154,000 | 160,000 | 154,000 | 156,000 | 58 | 1,560 |
| 2004-03-15 | 162,000 | 162,000 | 156,000 | 156,000 | 35 | 1,560 |
| 2004-03-12 | 154,000 | 155,000 | 150,000 | 152,000 | 48 | 1,520 |
| 2004-03-11 | 150,000 | 169,000 | 147,000 | 154,000 | 125 | 1,540 |
| 2004-03-10 | 158,000 | 158,000 | 147,000 | 155,000 | 136 | 1,550 |
| 2004-03-09 | 158,000 | 162,000 | 150,000 | 160,000 | 115 | 1,600 |
| 2004-03-08 | 170,000 | 174,000 | 162,000 | 164,000 | 288 | 1,640 |
| 2004-03-05 | 145,000 | 161,000 | 145,000 | 161,000 | 474 | 1,610 |
| 2004-03-04 | 137,000 | 144,000 | 137,000 | 141,000 | 95 | 1,410 |
| 2004-03-03 | 132,000 | 140,000 | 132,000 | 137,000 | 148 | 1,370 |
| 2004-03-02 | 132,000 | 142,000 | 127,000 | 133,000 | 259 | 1,330 |
| 2004-03-01 | 121,000 | 128,000 | 119,000 | 122,000 | 104 | 1,220 |
| 2004-02-27 | 113,000 | 118,000 | 113,000 | 115,000 | 76 | 1,150 |
| 2004-02-26 | 112,000 | 114,000 | 112,000 | 112,000 | 39 | 1,120 |
| 2004-02-25 | 112,000 | 112,000 | 110,000 | 111,000 | 55 | 1,110 |
| 2004-02-24 | 114,000 | 117,000 | 113,000 | 113,000 | 58 | 1,130 |
| 2004-02-23 | 112,000 | 114,000 | 110,000 | 112,000 | 50 | 1,120 |
| 2004-02-20 | 116,000 | 117,000 | 112,000 | 114,000 | 110 | 1,140 |
| 2004-02-19 | 121,000 | 121,000 | 118,000 | 118,000 | 38 | 1,180 |
| 2004-02-18 | 120,000 | 121,000 | 120,000 | 120,000 | 46 | 1,200 |
| 2004-02-17 | 121,000 | 121,000 | 120,000 | 120,000 | 51 | 1,200 |
| 2004-02-16 | 122,000 | 122,000 | 119,000 | 119,000 | 42 | 1,190 |
| 2004-02-13 | 125,000 | 126,000 | 124,000 | 124,000 | 8 | 1,240 |
| 2004-02-12 | 124,000 | 125,000 | 122,000 | 125,000 | 45 | 1,250 |
| 2004-02-10 | 125,000 | 125,000 | 122,000 | 122,000 | 34 | 1,220 |
| 2004-02-09 | 127,000 | 129,000 | 124,000 | 124,000 | 73 | 1,240 |
| 2004-02-06 | 125,000 | 126,000 | 123,000 | 125,000 | 37 | 1,250 |
| 2004-02-05 | 129,000 | 129,000 | 124,000 | 125,000 | 57 | 1,250 |
| 2004-02-04 | 136,000 | 136,000 | 128,000 | 130,000 | 45 | 1,300 |
| 2004-02-03 | 133,000 | 133,000 | 130,000 | 133,000 | 37 | 1,330 |
| 2004-02-02 | 136,000 | 137,000 | 133,000 | 133,000 | 46 | 1,330 |
| 2004-01-30 | 140,000 | 142,000 | 136,000 | 137,000 | 40 | 1,370 |
| 2004-01-29 | 141,000 | 142,000 | 136,000 | 142,000 | 22 | 1,420 |
| 2004-01-28 | 144,000 | 144,000 | 140,000 | 141,000 | 31 | 1,410 |
| 2004-01-27 | 145,000 | 145,000 | 142,000 | 142,000 | 14 | 1,420 |
| 2004-01-26 | 152,000 | 152,000 | 140,000 | 144,000 | 89 | 1,440 |
| 2004-01-23 | 144,000 | 154,000 | 140,000 | 153,000 | 125 | 1,530 |
| 2004-01-22 | 147,000 | 153,000 | 143,000 | 145,000 | 50 | 1,450 |
| 2004-01-21 | 154,000 | 154,000 | 148,000 | 150,000 | 51 | 1,500 |
| 2004-01-20 | 151,000 | 156,000 | 150,000 | 151,000 | 33 | 1,510 |
| 2004-01-19 | 150,000 | 151,000 | 149,000 | 149,000 | 67 | 1,490 |
| 2004-01-16 | 147,000 | 150,000 | 147,000 | 148,000 | 27 | 1,480 |
| 2004-01-15 | 152,000 | 152,000 | 145,000 | 146,000 | 35 | 1,460 |
| 2004-01-14 | 151,000 | 154,000 | 150,000 | 153,000 | 25 | 1,530 |
| 2004-01-13 | 160,000 | 160,000 | 147,000 | 147,000 | 59 | 1,470 |
| 2004-01-09 | 151,000 | 157,000 | 150,000 | 157,000 | 123 | 1,570 |
| 2004-01-08 | 140,000 | 144,000 | 140,000 | 144,000 | 84 | 1,440 |
| 2004-01-07 | 138,000 | 138,000 | 137,000 | 138,000 | 25 | 1,380 |
| 2004-01-06 | 137,000 | 140,000 | 135,000 | 136,000 | 66 | 1,360 |
| 2004-01-05 | 140,000 | 140,000 | 135,000 | 135,000 | 29 | 1,350 |
分割・併合履歴 ： [2014-01-29]1株→100株 [2001-08-28]1株→3株
