6888 アクモス(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 | 59,000 | 59,000 | 57,000 | 58,400 | 176 | 584 |
| 2004-12-29 | 60,000 | 61,100 | 57,300 | 58,800 | 605 | 588 |
| 2004-12-28 | 55,100 | 59,500 | 51,900 | 59,000 | 551 | 590 |
| 2004-12-27 | 58,000 | 58,100 | 54,900 | 55,100 | 564 | 551 |
| 2004-12-24 | 60,000 | 60,200 | 57,100 | 58,200 | 638 | 582 |
| 2004-12-22 | 60,500 | 61,300 | 59,500 | 60,000 | 686 | 600 |
| 2004-12-21 | 61,000 | 61,100 | 58,000 | 58,500 | 616 | 585 |
| 2004-12-20 | 64,000 | 64,500 | 60,100 | 60,500 | 1,045 | 605 |
| 2004-12-17 | 66,900 | 73,000 | 62,000 | 65,000 | 1,873 | 650 |
| 2004-12-16 | 59,100 | 74,000 | 57,800 | 64,500 | 2,861 | 645 |
| 2004-12-15 | 67,400 | 67,500 | 57,100 | 59,500 | 2,172 | 595 |
| 2004-12-14 | 81,500 | 86,000 | 64,000 | 67,500 | 6,707 | 675 |
| 2004-12-13 | 61,000 | 79,900 | 61,000 | 78,000 | 7,879 | 780 |
| 2004-12-10 | 55,200 | 59,500 | 55,200 | 59,000 | 2,109 | 590 |
| 2004-12-09 | 50,000 | 57,000 | 50,000 | 55,000 | 1,488 | 550 |
| 2004-12-08 | 45,500 | 51,500 | 44,900 | 49,600 | 650 | 496 |
| 2004-12-07 | 47,900 | 48,000 | 45,800 | 45,800 | 230 | 458 |
| 2004-12-06 | 50,000 | 50,100 | 47,600 | 48,000 | 226 | 480 |
| 2004-12-03 | 51,200 | 51,300 | 49,900 | 50,500 | 289 | 505 |
| 2004-12-02 | 51,400 | 54,000 | 51,000 | 51,400 | 483 | 514 |
| 2004-12-01 | 51,900 | 52,000 | 51,200 | 51,400 | 136 | 514 |
| 2004-11-30 | 51,900 | 52,300 | 51,000 | 51,600 | 155 | 516 |
| 2004-11-29 | 53,000 | 53,000 | 51,300 | 53,000 | 76 | 530 |
| 2004-11-26 | 55,900 | 56,800 | 53,400 | 53,500 | 228 | 535 |
| 2004-11-25 | 53,100 | 57,000 | 53,100 | 56,000 | 315 | 560 |
| 2004-11-24 | 51,400 | 57,000 | 51,400 | 53,100 | 298 | 531 |
| 2004-11-22 | 51,400 | 51,500 | 49,100 | 51,400 | 181 | 514 |
| 2004-11-19 | 52,700 | 52,800 | 50,300 | 51,400 | 342 | 514 |
| 2004-11-18 | 52,200 | 54,700 | 52,200 | 53,100 | 265 | 531 |
| 2004-11-17 | 55,100 | 55,200 | 51,500 | 52,000 | 358 | 520 |
| 2004-11-16 | 56,100 | 61,500 | 54,900 | 55,500 | 625 | 555 |
| 2004-11-15 | 50,100 | 65,500 | 50,100 | 56,000 | 2,650 | 560 |
| 2004-11-12 | 47,400 | 49,800 | 47,400 | 49,000 | 216 | 490 |
| 2004-11-11 | 44,500 | 48,500 | 43,000 | 47,500 | 613 | 475 |
| 2004-11-10 | 44,000 | 44,500 | 43,000 | 44,500 | 164 | 445 |
| 2004-11-09 | 44,000 | 44,900 | 43,000 | 44,900 | 170 | 449 |
| 2004-11-08 | 45,300 | 45,500 | 44,000 | 44,900 | 407 | 449 |
| 2004-11-05 | 46,000 | 46,200 | 45,000 | 45,500 | 157 | 455 |
| 2004-11-04 | 47,500 | 50,100 | 46,000 | 46,000 | 298 | 460 |
| 2004-11-02 | 45,500 | 49,000 | 45,200 | 47,500 | 157 | 475 |
| 2004-11-01 | 49,000 | 49,100 | 45,400 | 46,700 | 124 | 467 |
| 2004-10-29 | 45,500 | 50,000 | 45,000 | 49,000 | 201 | 490 |
| 2004-10-28 | 47,000 | 47,500 | 43,500 | 47,000 | 193 | 470 |
| 2004-10-27 | 50,000 | 51,500 | 47,900 | 47,900 | 358 | 479 |
| 2004-10-26 | 43,400 | 51,000 | 41,900 | 50,000 | 812 | 500 |
| 2004-10-25 | 44,900 | 45,000 | 42,000 | 43,500 | 433 | 435 |
| 2004-10-22 | 49,100 | 49,200 | 45,400 | 46,800 | 600 | 468 |
| 2004-10-21 | 53,200 | 53,400 | 51,000 | 51,000 | 411 | 510 |
| 2004-10-20 | 56,100 | 56,100 | 52,900 | 54,800 | 204 | 548 |
| 2004-10-19 | 56,000 | 56,700 | 55,000 | 56,500 | 183 | 565 |
| 2004-10-18 | 59,800 | 59,900 | 55,000 | 57,000 | 176 | 570 |
| 2004-10-15 | 59,700 | 59,800 | 58,500 | 59,500 | 165 | 595 |
| 2004-10-14 | 60,000 | 60,300 | 59,100 | 60,000 | 116 | 600 |
| 2004-10-13 | 59,100 | 59,600 | 59,100 | 59,200 | 107 | 592 |
| 2004-10-12 | 59,000 | 60,700 | 59,000 | 59,200 | 97 | 592 |
| 2004-10-08 | 60,900 | 61,000 | 58,800 | 59,000 | 213 | 590 |
| 2004-10-07 | 61,000 | 62,000 | 61,000 | 61,100 | 166 | 611 |
| 2004-10-06 | 62,800 | 62,900 | 61,000 | 61,000 | 271 | 610 |
| 2004-10-05 | 62,100 | 63,000 | 60,600 | 62,800 | 323 | 628 |
| 2004-10-04 | 61,000 | 63,000 | 61,000 | 62,000 | 189 | 620 |
| 2004-10-01 | 61,400 | 63,600 | 59,000 | 61,000 | 552 | 610 |
| 2004-09-30 | 56,500 | 64,700 | 56,500 | 63,100 | 643 | 631 |
| 2004-09-29 | 59,000 | 64,000 | 55,500 | 56,600 | 579 | 566 |
| 2004-09-28 | 63,700 | 63,800 | 57,400 | 60,000 | 747 | 600 |
| 2004-09-27 | 69,900 | 71,000 | 66,000 | 66,000 | 326 | 660 |
| 2004-09-24 | 73,000 | 73,100 | 70,000 | 70,500 | 343 | 705 |
| 2004-09-22 | 75,500 | 75,600 | 73,500 | 74,300 | 175 | 743 |
| 2004-09-21 | 80,000 | 80,000 | 75,000 | 75,100 | 237 | 751 |
| 2004-09-17 | 78,000 | 82,000 | 78,000 | 80,000 | 158 | 800 |
| 2004-09-16 | 81,900 | 82,000 | 76,000 | 78,000 | 246 | 780 |
| 2004-09-15 | 86,500 | 87,500 | 80,000 | 81,000 | 453 | 810 |
| 2004-09-14 | 84,900 | 89,000 | 84,900 | 86,000 | 898 | 860 |
| 2004-09-13 | 74,700 | 88,000 | 74,400 | 82,500 | 1,149 | 825 |
| 2004-09-10 | 76,900 | 77,000 | 73,900 | 74,500 | 592 | 745 |
| 2004-09-09 | 81,000 | 81,100 | 76,900 | 77,000 | 812 | 770 |
| 2004-09-08 | 83,900 | 84,100 | 80,900 | 81,500 | 493 | 815 |
| 2004-09-07 | 88,000 | 88,100 | 84,000 | 84,200 | 399 | 842 |
| 2004-09-06 | 90,000 | 90,000 | 87,200 | 88,000 | 328 | 880 |
| 2004-09-03 | 90,100 | 90,500 | 89,300 | 90,000 | 384 | 900 |
| 2004-09-02 | 92,000 | 92,100 | 89,500 | 89,500 | 759 | 895 |
| 2004-09-01 | 92,000 | 93,500 | 91,000 | 92,000 | 583 | 920 |
| 2004-08-31 | 90,400 | 92,000 | 89,000 | 91,000 | 445 | 910 |
| 2004-08-30 | 92,800 | 92,900 | 89,600 | 90,400 | 588 | 904 |
| 2004-08-27 | 96,400 | 96,500 | 91,500 | 92,500 | 418 | 925 |
| 2004-08-26 | 94,500 | 96,500 | 93,500 | 95,900 | 532 | 959 |
| 2004-08-25 | 96,000 | 97,000 | 93,100 | 93,300 | 761 | 933 |
| 2004-08-24 | 89,900 | 95,500 | 87,200 | 93,000 | 920 | 930 |
| 2004-08-23 | 93,000 | 93,100 | 90,000 | 90,000 | 661 | 900 |
| 2004-08-20 | 95,500 | 95,600 | 91,100 | 93,000 | 794 | 930 |
| 2004-08-19 | 100,000 | 104,000 | 99,500 | 99,500 | 122 | 995 |
| 2004-08-18 | 101,000 | 108,000 | 101,000 | 102,000 | 47 | 1,020 |
| 2004-08-17 | 106,000 | 115,000 | 105,000 | 106,000 | 104 | 1,060 |
| 2004-08-16 | 108,000 | 112,000 | 106,000 | 106,000 | 34 | 1,060 |
| 2004-08-13 | 110,000 | 110,000 | 103,000 | 108,000 | 94 | 1,080 |
| 2004-08-12 | 115,000 | 117,000 | 111,000 | 111,000 | 20 | 1,110 |
| 2004-08-11 | 120,000 | 127,000 | 115,000 | 115,000 | 123 | 1,150 |
| 2004-08-10 | 133,000 | 140,000 | 118,000 | 122,000 | 491 | 1,220 |
| 2004-08-09 | 90,900 | 141,000 | 90,900 | 132,000 | 246 | 1,320 |
| 2004-08-06 | 97,000 | 97,100 | 91,000 | 92,000 | 48 | 920 |
| 2004-08-05 | 100,000 | 101,000 | 98,000 | 98,000 | 53 | 980 |
| 2004-08-04 | 100,000 | 101,000 | 92,000 | 100,000 | 126 | 1,000 |
| 2004-08-03 | 104,000 | 106,000 | 98,900 | 105,000 | 61 | 1,050 |
| 2004-08-02 | 108,000 | 109,000 | 106,000 | 107,000 | 25 | 1,070 |
| 2004-07-30 | 108,000 | 113,000 | 107,000 | 108,000 | 16 | 1,080 |
| 2004-07-29 | 115,000 | 115,000 | 104,000 | 108,000 | 68 | 1,080 |
| 2004-07-28 | 105,000 | 120,000 | 105,000 | 114,000 | 34 | 1,140 |
| 2004-07-27 | 117,000 | 119,000 | 99,000 | 105,000 | 121 | 1,050 |
| 2004-07-26 | 124,000 | 127,000 | 115,000 | 117,000 | 61 | 1,170 |
| 2004-07-23 | 130,000 | 131,000 | 124,000 | 124,000 | 152 | 1,240 |
| 2004-07-22 | 124,000 | 132,000 | 124,000 | 129,000 | 200 | 1,290 |
| 2004-07-21 | 122,000 | 125,000 | 120,000 | 123,000 | 75 | 1,230 |
| 2004-07-20 | 123,000 | 124,000 | 113,000 | 116,000 | 67 | 1,160 |
| 2004-07-16 | 125,000 | 126,000 | 124,000 | 124,000 | 68 | 1,240 |
| 2004-07-15 | 125,000 | 126,000 | 122,000 | 125,000 | 61 | 1,250 |
| 2004-07-14 | 133,000 | 134,000 | 121,000 | 128,000 | 150 | 1,280 |
| 2004-07-13 | 140,000 | 140,000 | 134,000 | 134,000 | 94 | 1,340 |
| 2004-07-12 | 140,000 | 140,000 | 138,000 | 140,000 | 69 | 1,400 |
| 2004-07-09 | 140,000 | 145,000 | 134,000 | 138,000 | 159 | 1,380 |
| 2004-07-08 | 125,000 | 142,000 | 125,000 | 140,000 | 375 | 1,400 |
| 2004-07-07 | 120,000 | 124,000 | 119,000 | 124,000 | 86 | 1,240 |
| 2004-07-06 | 130,000 | 131,000 | 125,000 | 127,000 | 244 | 1,270 |
| 2004-07-05 | 133,000 | 134,000 | 127,000 | 131,000 | 144 | 1,310 |
| 2004-07-02 | 141,000 | 142,000 | 135,000 | 136,000 | 199 | 1,360 |
| 2004-07-01 | 144,000 | 145,000 | 141,000 | 144,000 | 273 | 1,440 |
| 2004-06-30 | 150,000 | 151,000 | 145,000 | 145,000 | 159 | 1,450 |
| 2004-06-29 | 155,000 | 156,000 | 149,000 | 151,000 | 188 | 1,510 |
| 2004-06-28 | 151,000 | 156,000 | 143,000 | 156,000 | 873 | 1,560 |
| 2004-06-25 | 151,000 | 157,000 | 130,000 | 151,000 | 1,346 | 1,510 |
| 2004-06-24 | 573,000 | 574,000 | 540,000 | 558,000 | 516 | 1,116 |
| 2004-06-23 | 585,000 | 593,000 | 571,000 | 574,000 | 227 | 1,148 |
| 2004-06-22 | 619,000 | 621,000 | 579,000 | 585,000 | 266 | 1,170 |
| 2004-06-21 | 620,000 | 640,000 | 614,000 | 620,000 | 563 | 1,240 |
| 2004-06-18 | 620,000 | 621,000 | 599,000 | 607,000 | 292 | 1,214 |
| 2004-06-17 | 638,000 | 640,000 | 610,000 | 630,000 | 273 | 1,260 |
| 2004-06-16 | 637,000 | 643,000 | 633,000 | 633,000 | 382 | 1,266 |
| 2004-06-15 | 619,000 | 638,000 | 613,000 | 634,000 | 427 | 1,268 |
| 2004-06-14 | 587,000 | 623,000 | 585,000 | 613,000 | 228 | 1,226 |
| 2004-06-11 | 595,000 | 604,000 | 582,000 | 587,000 | 126 | 1,174 |
| 2004-06-10 | 575,000 | 595,000 | 570,000 | 590,000 | 88 | 1,180 |
| 2004-06-09 | 571,000 | 577,000 | 565,000 | 570,000 | 110 | 1,140 |
| 2004-06-08 | 604,000 | 605,000 | 570,000 | 577,000 | 237 | 1,154 |
| 2004-06-07 | 619,000 | 654,000 | 586,000 | 600,000 | 763 | 1,200 |
| 2004-06-04 | 559,000 | 623,000 | 559,000 | 620,000 | 886 | 1,240 |
| 2004-06-03 | 534,000 | 578,000 | 534,000 | 553,000 | 380 | 1,106 |
| 2004-06-02 | 537,000 | 538,000 | 523,000 | 528,000 | 42 | 1,056 |
| 2004-06-01 | 516,000 | 544,000 | 511,000 | 532,000 | 88 | 1,064 |
| 2004-05-31 | 515,000 | 517,000 | 511,000 | 516,000 | 38 | 1,032 |
| 2004-05-28 | 525,000 | 526,000 | 515,000 | 517,000 | 78 | 1,034 |
| 2004-05-27 | 525,000 | 525,000 | 519,000 | 520,000 | 63 | 1,040 |
| 2004-05-26 | 515,000 | 539,000 | 515,000 | 517,000 | 72 | 1,034 |
| 2004-05-25 | 529,000 | 540,000 | 515,000 | 515,000 | 64 | 1,030 |
| 2004-05-24 | 540,000 | 540,000 | 520,000 | 525,000 | 77 | 1,050 |
| 2004-05-21 | 514,000 | 533,000 | 514,000 | 525,000 | 67 | 1,050 |
| 2004-05-20 | 534,000 | 557,000 | 511,000 | 515,000 | 121 | 1,030 |
| 2004-05-19 | 495,000 | 550,000 | 495,000 | 533,000 | 161 | 1,066 |
| 2004-05-18 | 425,000 | 481,000 | 417,000 | 481,000 | 166 | 962 |
| 2004-05-17 | 510,000 | 511,000 | 420,000 | 428,000 | 355 | 856 |
| 2004-05-14 | 550,000 | 559,000 | 511,000 | 524,000 | 176 | 1,048 |
| 2004-05-13 | 590,000 | 595,000 | 555,000 | 560,000 | 66 | 1,120 |
| 2004-05-12 | 550,000 | 620,000 | 550,000 | 590,000 | 225 | 1,180 |
| 2004-05-11 | 515,000 | 569,000 | 491,000 | 550,000 | 261 | 1,100 |
| 2004-05-10 | 665,000 | 666,000 | 566,000 | 570,000 | 379 | 1,140 |
| 2004-05-07 | 678,000 | 679,000 | 654,000 | 666,000 | 378 | 1,332 |
| 2004-05-06 | 620,000 | 687,000 | 620,000 | 671,000 | 673 | 1,342 |
| 2004-04-30 | 604,000 | 629,000 | 585,000 | 618,000 | 390 | 1,236 |
| 2004-04-28 | 630,000 | 650,000 | 587,000 | 605,000 | 875 | 1,210 |
| 2004-04-27 | 574,000 | 630,000 | 556,000 | 630,000 | 1,329 | 1,260 |
| 2004-04-26 | 530,000 | 550,000 | 530,000 | 550,000 | 276 | 1,100 |
| 2004-04-23 | 550,000 | 555,000 | 516,000 | 530,000 | 310 | 1,060 |
| 2004-04-22 | 499,000 | 565,000 | 499,000 | 552,000 | 606 | 1,104 |
| 2004-04-21 | 510,000 | 511,000 | 486,000 | 498,000 | 414 | 996 |
| 2004-04-20 | 519,000 | 520,000 | 503,000 | 510,000 | 563 | 1,020 |
| 2004-04-19 | 609,000 | 610,000 | 501,000 | 535,000 | 930 | 1,070 |
| 2004-04-16 | 696,000 | 697,000 | 525,000 | 610,000 | 2,866 | 1,220 |
| 2004-04-15 | 470,000 | 719,000 | 470,000 | 690,000 | 3,691 | 1,380 |
| 2004-04-14 | 190,000 | 193,000 | 180,000 | 180,000 | 114 | 360 |
| 2004-04-13 | 174,000 | 185,000 | 173,000 | 185,000 | 163 | 370 |
| 2004-04-12 | 168,000 | 180,000 | 168,000 | 175,000 | 41 | 350 |
| 2004-04-09 | 178,000 | 180,000 | 165,000 | 168,000 | 51 | 336 |
| 2004-04-08 | 184,000 | 184,000 | 172,000 | 180,000 | 81 | 360 |
| 2004-04-07 | 188,000 | 190,000 | 184,000 | 185,000 | 91 | 370 |
| 2004-04-06 | 195,000 | 198,000 | 180,000 | 185,000 | 183 | 370 |
| 2004-04-05 | 173,000 | 194,000 | 173,000 | 189,000 | 212 | 378 |
| 2004-04-02 | 169,000 | 174,000 | 169,000 | 174,000 | 120 | 348 |
| 2004-04-01 | 162,000 | 170,000 | 155,000 | 165,000 | 128 | 330 |
| 2004-03-31 | 161,000 | 164,000 | 159,000 | 162,000 | 85 | 324 |
| 2004-03-30 | 153,000 | 161,000 | 153,000 | 160,000 | 73 | 320 |
| 2004-03-29 | 150,000 | 155,000 | 149,000 | 155,000 | 50 | 310 |
| 2004-03-26 | 150,000 | 153,000 | 149,000 | 150,000 | 28 | 300 |
| 2004-03-25 | 150,000 | 152,000 | 149,000 | 150,000 | 34 | 300 |
| 2004-03-24 | 153,000 | 153,000 | 149,000 | 150,000 | 35 | 300 |
| 2004-03-23 | 162,000 | 163,000 | 148,000 | 152,000 | 83 | 304 |
| 2004-03-22 | 161,000 | 172,000 | 161,000 | 164,000 | 285 | 328 |
| 2004-03-19 | 141,000 | 160,000 | 141,000 | 160,000 | 115 | 320 |
| 2004-03-18 | 142,000 | 146,000 | 140,000 | 141,000 | 82 | 282 |
| 2004-03-17 | 141,000 | 145,000 | 141,000 | 143,000 | 38 | 286 |
| 2004-03-16 | 145,000 | 145,000 | 138,000 | 143,000 | 29 | 286 |
| 2004-03-15 | 139,000 | 141,000 | 138,000 | 140,000 | 28 | 280 |
| 2004-03-12 | 137,000 | 138,000 | 134,000 | 137,000 | 55 | 274 |
| 2004-03-11 | 144,000 | 145,000 | 138,000 | 139,000 | 91 | 278 |
| 2004-03-10 | 143,000 | 147,000 | 143,000 | 145,000 | 22 | 290 |
| 2004-03-09 | 148,000 | 148,000 | 143,000 | 144,000 | 18 | 288 |
| 2004-03-08 | 141,000 | 141,000 | 138,000 | 140,000 | 29 | 280 |
| 2004-03-05 | 144,000 | 144,000 | 138,000 | 140,000 | 32 | 280 |
| 2004-03-04 | 146,000 | 147,000 | 144,000 | 145,000 | 40 | 290 |
| 2004-03-03 | 144,000 | 148,000 | 144,000 | 146,000 | 35 | 292 |
| 2004-03-02 | 136,000 | 153,000 | 136,000 | 144,000 | 47 | 288 |
| 2004-03-01 | 132,000 | 138,000 | 132,000 | 136,000 | 22 | 272 |
| 2004-02-27 | 144,000 | 144,000 | 130,000 | 133,000 | 121 | 266 |
| 2004-02-26 | 144,000 | 152,000 | 140,000 | 145,000 | 79 | 290 |
| 2004-02-25 | 144,000 | 145,000 | 144,000 | 145,000 | 18 | 290 |
| 2004-02-24 | 145,000 | 147,000 | 144,000 | 145,000 | 15 | 290 |
| 2004-02-23 | 145,000 | 147,000 | 145,000 | 145,000 | 20 | 290 |
| 2004-02-20 | 150,000 | 150,000 | 145,000 | 145,000 | 7 | 290 |
| 2004-02-19 | 148,000 | 150,000 | 147,000 | 147,000 | 23 | 294 |
| 2004-02-18 | 139,000 | 155,000 | 139,000 | 147,000 | 58 | 294 |
| 2004-02-17 | 140,000 | 144,000 | 139,000 | 140,000 | 19 | 280 |
| 2004-02-16 | 149,000 | 149,000 | 139,000 | 140,000 | 47 | 280 |
| 2004-02-13 | 151,000 | 154,000 | 145,000 | 149,000 | 48 | 298 |
| 2004-02-12 | 148,000 | 155,000 | 148,000 | 153,000 | 96 | 306 |
| 2004-02-10 | 145,000 | 146,000 | 140,000 | 145,000 | 55 | 290 |
| 2004-02-09 | 150,000 | 155,000 | 138,000 | 140,000 | 129 | 280 |
| 2004-02-06 | 155,000 | 164,000 | 140,000 | 155,000 | 221 | 310 |
| 2004-02-05 | 160,000 | 165,000 | 145,000 | 149,000 | 181 | 298 |
| 2004-02-04 | 160,000 | 180,000 | 160,000 | 163,000 | 83 | 326 |
| 2004-02-03 | 165,000 | 165,000 | 160,000 | 160,000 | 62 | 320 |
| 2004-02-02 | 170,000 | 180,000 | 161,000 | 165,000 | 76 | 330 |
| 2004-01-30 | 170,000 | 185,000 | 160,000 | 170,000 | 44 | 340 |
| 2004-01-29 | 180,000 | 185,000 | 170,000 | 180,000 | 16 | 360 |
| 2004-01-28 | 181,000 | 185,000 | 177,000 | 180,000 | 45 | 360 |
| 2004-01-27 | 200,000 | 204,000 | 185,000 | 185,000 | 54 | 370 |
| 2004-01-26 | 170,000 | 200,000 | 170,000 | 200,000 | 92 | 400 |
| 2004-01-23 | 195,000 | 198,000 | 180,000 | 184,000 | 105 | 368 |
| 2004-01-22 | 184,000 | 210,000 | 169,000 | 195,000 | 342 | 390 |
| 2004-01-21 | 230,000 | 231,000 | 185,000 | 190,000 | 354 | 380 |
| 2004-01-20 | 225,000 | 260,000 | 220,000 | 229,000 | 1,022 | 458 |
| 2004-01-19 | 182,000 | 243,000 | 160,000 | 200,000 | 1,449 | 400 |
| 2004-01-16 | 125,000 | 199,000 | 125,000 | 181,000 | 600 | 362 |
| 2004-01-15 | 121,000 | 125,000 | 115,000 | 124,000 | 39 | 248 |
| 2004-01-14 | 120,000 | 121,000 | 119,000 | 120,000 | 25 | 240 |
| 2004-01-13 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 240 |
| 2004-01-09 | 118,000 | 125,000 | 118,000 | 120,000 | 24 | 240 |
| 2004-01-08 | 122,000 | 122,000 | 119,000 | 119,000 | 18 | 238 |
| 2004-01-07 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 230 |
| 2004-01-06 | 118,000 | 118,000 | 112,000 | 114,000 | 37 | 228 |
| 2004-01-05 | 120,000 | 120,000 | 113,000 | 116,000 | 9 | 232 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
