7487 小津産業(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 | 1,179 | 1,179 | 1,167 | 1,171 | 1,500 | 1,171 |
| 2004-12-29 | 1,170 | 1,170 | 1,152 | 1,164 | 1,200 | 1,164 |
| 2004-12-28 | 1,165 | 1,176 | 1,160 | 1,167 | 2,300 | 1,167 |
| 2004-12-27 | 1,170 | 1,175 | 1,164 | 1,164 | 2,500 | 1,164 |
| 2004-12-24 | 1,151 | 1,169 | 1,151 | 1,168 | 1,300 | 1,168 |
| 2004-12-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2004-12-21 | 1,170 | 1,170 | 1,150 | 1,150 | 2,400 | 1,150 |
| 2004-12-20 | 1,175 | 1,175 | 1,150 | 1,170 | 2,800 | 1,170 |
| 2004-12-17 | 1,135 | 1,136 | 1,130 | 1,135 | 6,600 | 1,135 |
| 2004-12-16 | 1,135 | 1,135 | 1,130 | 1,130 | 1,300 | 1,130 |
| 2004-12-15 | 1,149 | 1,152 | 1,146 | 1,151 | 4,400 | 1,151 |
| 2004-12-14 | 1,150 | 1,153 | 1,140 | 1,146 | 2,600 | 1,146 |
| 2004-12-13 | 1,140 | 1,140 | 1,137 | 1,137 | 1,900 | 1,137 |
| 2004-12-10 | 1,133 | 1,148 | 1,130 | 1,148 | 1,700 | 1,148 |
| 2004-12-09 | 1,140 | 1,140 | 1,132 | 1,132 | 200 | 1,132 |
| 2004-12-08 | 1,140 | 1,141 | 1,140 | 1,140 | 700 | 1,140 |
| 2004-12-07 | 1,140 | 1,158 | 1,125 | 1,154 | 2,000 | 1,154 |
| 2004-12-06 | 1,164 | 1,164 | 1,149 | 1,149 | 3,800 | 1,149 |
| 2004-12-03 | 1,167 | 1,167 | 1,155 | 1,155 | 2,900 | 1,155 |
| 2004-12-02 | 1,189 | 1,189 | 1,140 | 1,168 | 3,800 | 1,168 |
| 2004-12-01 | 1,179 | 1,179 | 1,179 | 1,179 | 2,100 | 1,179 |
| 2004-11-30 | 1,146 | 1,160 | 1,145 | 1,160 | 1,500 | 1,160 |
| 2004-11-29 | 1,160 | 1,160 | 1,145 | 1,146 | 1,600 | 1,146 |
| 2004-11-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2004-11-25 | 1,179 | 1,179 | 1,143 | 1,143 | 1,300 | 1,143 |
| 2004-11-24 | 1,164 | 1,164 | 1,159 | 1,159 | 600 | 1,159 |
| 2004-11-22 | 1,151 | 1,179 | 1,143 | 1,143 | 600 | 1,143 |
| 2004-11-19 | 1,158 | 1,158 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2004-11-18 | 1,174 | 1,174 | 1,158 | 1,158 | 300 | 1,158 |
| 2004-11-17 | 1,175 | 1,175 | 1,160 | 1,160 | 1,100 | 1,160 |
| 2004-11-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,400 | 1,160 |
| 2004-11-15 | 1,185 | 1,185 | 1,155 | 1,170 | 6,900 | 1,170 |
| 2004-11-12 | 1,165 | 1,176 | 1,165 | 1,170 | 4,100 | 1,170 |
| 2004-11-11 | 1,184 | 1,190 | 1,182 | 1,185 | 2,200 | 1,185 |
| 2004-11-10 | 1,160 | 1,160 | 1,120 | 1,144 | 3,000 | 1,144 |
| 2004-11-09 | 1,160 | 1,160 | 1,140 | 1,140 | 400 | 1,140 |
| 2004-11-08 | 1,180 | 1,188 | 1,170 | 1,170 | 1,900 | 1,170 |
| 2004-11-05 | 1,150 | 1,177 | 1,140 | 1,175 | 7,300 | 1,175 |
| 2004-11-04 | 1,119 | 1,130 | 1,116 | 1,130 | 2,200 | 1,130 |
| 2004-11-02 | 1,101 | 1,105 | 1,101 | 1,105 | 200 | 1,105 |
| 2004-11-01 | 1,105 | 1,125 | 1,105 | 1,125 | 200 | 1,125 |
| 2004-10-29 | 1,106 | 1,106 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2004-10-28 | 1,101 | 1,101 | 1,101 | 1,101 | 1,500 | 1,101 |
| 2004-10-27 | 1,138 | 1,138 | 1,135 | 1,135 | 400 | 1,135 |
| 2004-10-26 | 1,149 | 1,149 | 1,139 | 1,139 | 400 | 1,139 |
| 2004-10-25 | 1,101 | 1,120 | 1,100 | 1,110 | 4,200 | 1,110 |
| 2004-10-22 | 1,135 | 1,145 | 1,130 | 1,145 | 3,300 | 1,145 |
| 2004-10-21 | 1,132 | 1,145 | 1,132 | 1,132 | 1,900 | 1,132 |
| 2004-10-20 | 1,131 | 1,131 | 1,130 | 1,130 | 400 | 1,130 |
| 2004-10-19 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2004-10-18 | 1,164 | 1,164 | 1,140 | 1,140 | 300 | 1,140 |
| 2004-10-15 | 1,151 | 1,164 | 1,151 | 1,164 | 3,100 | 1,164 |
| 2004-10-14 | 1,170 | 1,170 | 1,140 | 1,165 | 2,500 | 1,165 |
| 2004-10-13 | 1,140 | 1,150 | 1,140 | 1,140 | 2,700 | 1,140 |
| 2004-10-12 | 1,141 | 1,141 | 1,140 | 1,140 | 600 | 1,140 |
| 2004-10-08 | 1,141 | 1,145 | 1,141 | 1,145 | 300 | 1,145 |
| 2004-10-07 | 1,170 | 1,170 | 1,141 | 1,141 | 400 | 1,141 |
| 2004-10-06 | 1,131 | 1,150 | 1,131 | 1,150 | 300 | 1,150 |
| 2004-10-05 | 1,170 | 1,170 | 1,137 | 1,137 | 5,200 | 1,137 |
| 2004-10-04 | 1,151 | 1,160 | 1,150 | 1,155 | 3,400 | 1,155 |
| 2004-10-01 | 1,130 | 1,130 | 1,128 | 1,130 | 1,100 | 1,130 |
| 2004-09-30 | 1,121 | 1,130 | 1,121 | 1,123 | 700 | 1,123 |
| 2004-09-29 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2004-09-28 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2004-09-27 | 1,188 | 1,188 | 1,188 | 1,188 | 4,300 | 1,188 |
| 2004-09-24 | 1,105 | 1,106 | 1,105 | 1,106 | 600 | 1,106 |
| 2004-09-22 | 1,138 | 1,138 | 1,102 | 1,102 | 1,200 | 1,102 |
| 2004-09-21 | 1,146 | 1,146 | 1,100 | 1,138 | 2,200 | 1,138 |
| 2004-09-17 | 1,157 | 1,160 | 1,140 | 1,140 | 1,500 | 1,140 |
| 2004-09-16 | 1,140 | 1,140 | 1,135 | 1,138 | 1,300 | 1,138 |
| 2004-09-15 | 1,193 | 1,193 | 1,135 | 1,135 | 9,400 | 1,135 |
| 2004-09-14 | 1,108 | 1,133 | 1,108 | 1,133 | 2,100 | 1,133 |
| 2004-09-13 | 1,091 | 1,105 | 1,091 | 1,105 | 1,300 | 1,105 |
| 2004-09-10 | 1,080 | 1,090 | 1,080 | 1,090 | 500 | 1,090 |
| 2004-09-09 | 1,080 | 1,100 | 1,080 | 1,100 | 300 | 1,100 |
| 2004-09-08 | 1,081 | 1,081 | 1,080 | 1,080 | 600 | 1,080 |
| 2004-09-07 | 1,100 | 1,100 | 1,050 | 1,075 | 5,800 | 1,075 |
| 2004-09-06 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 1,110 |
| 2004-09-03 | 1,100 | 1,100 | 1,087 | 1,099 | 3,400 | 1,099 |
| 2004-09-02 | 1,100 | 1,100 | 1,088 | 1,088 | 800 | 1,088 |
| 2004-09-01 | 1,100 | 1,100 | 1,095 | 1,095 | 300 | 1,095 |
| 2004-08-31 | 1,093 | 1,095 | 1,093 | 1,095 | 300 | 1,095 |
| 2004-08-30 | 1,094 | 1,095 | 1,088 | 1,095 | 1,100 | 1,095 |
| 2004-08-27 | 1,065 | 1,089 | 1,060 | 1,089 | 1,100 | 1,089 |
| 2004-08-26 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2004-08-25 | 1,075 | 1,075 | 1,050 | 1,070 | 1,100 | 1,070 |
| 2004-08-24 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2004-08-23 | 1,061 | 1,062 | 1,042 | 1,042 | 1,200 | 1,042 |
| 2004-08-20 | 1,058 | 1,060 | 1,057 | 1,060 | 500 | 1,060 |
| 2004-08-19 | 1,059 | 1,060 | 1,058 | 1,058 | 800 | 1,058 |
| 2004-08-18 | 1,058 | 1,065 | 1,058 | 1,065 | 600 | 1,065 |
| 2004-08-17 | 1,056 | 1,075 | 1,056 | 1,075 | 600 | 1,075 |
| 2004-08-16 | 1,068 | 1,068 | 1,055 | 1,055 | 3,700 | 1,055 |
| 2004-08-13 | 1,073 | 1,077 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2004-08-12 | 1,085 | 1,085 | 1,070 | 1,070 | 1,800 | 1,070 |
| 2004-08-11 | 1,082 | 1,082 | 1,070 | 1,070 | 400 | 1,070 |
| 2004-08-10 | 1,069 | 1,093 | 1,069 | 1,073 | 1,400 | 1,073 |
| 2004-08-09 | 1,063 | 1,063 | 1,063 | 1,063 | 100 | 1,063 |
| 2004-08-06 | 1,098 | 1,098 | 1,098 | 1,098 | 100 | 1,098 |
| 2004-08-05 | 1,108 | 1,108 | 1,103 | 1,103 | 2,900 | 1,103 |
| 2004-08-04 | 1,111 | 1,123 | 1,105 | 1,123 | 3,300 | 1,123 |
| 2004-08-03 | 1,119 | 1,119 | 1,100 | 1,118 | 1,400 | 1,118 |
| 2004-08-02 | 1,100 | 1,101 | 1,100 | 1,101 | 800 | 1,101 |
| 2004-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2004-07-29 | 1,083 | 1,100 | 1,083 | 1,100 | 1,300 | 1,100 |
| 2004-07-28 | 1,101 | 1,102 | 1,100 | 1,102 | 2,900 | 1,102 |
| 2004-07-27 | 1,150 | 1,150 | 1,081 | 1,081 | 3,600 | 1,081 |
| 2004-07-26 | 1,138 | 1,160 | 1,138 | 1,154 | 1,800 | 1,154 |
| 2004-07-23 | 1,114 | 1,140 | 1,112 | 1,140 | 3,900 | 1,140 |
| 2004-07-22 | 1,116 | 1,116 | 1,110 | 1,116 | 3,000 | 1,116 |
| 2004-07-21 | 1,133 | 1,135 | 1,130 | 1,130 | 2,500 | 1,130 |
| 2004-07-20 | 1,178 | 1,178 | 1,140 | 1,173 | 3,700 | 1,173 |
| 2004-07-16 | 1,160 | 1,190 | 1,160 | 1,180 | 1,100 | 1,180 |
| 2004-07-15 | 1,187 | 1,190 | 1,167 | 1,167 | 5,000 | 1,167 |
| 2004-07-14 | 1,190 | 1,191 | 1,165 | 1,171 | 9,200 | 1,171 |
| 2004-07-13 | 1,190 | 1,190 | 1,165 | 1,190 | 17,200 | 1,190 |
| 2004-07-12 | 1,149 | 1,149 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2004-07-08 | 1,110 | 1,149 | 1,110 | 1,131 | 2,100 | 1,131 |
| 2004-07-07 | 1,105 | 1,110 | 1,100 | 1,110 | 2,900 | 1,110 |
| 2004-07-06 | 1,149 | 1,149 | 1,101 | 1,110 | 1,200 | 1,110 |
| 2004-07-05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,700 | 1,150 |
| 2004-07-02 | 1,135 | 1,135 | 1,120 | 1,135 | 1,300 | 1,135 |
| 2004-07-01 | 1,102 | 1,105 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2004-06-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 1,100 |
| 2004-06-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2004-06-28 | 1,134 | 1,134 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2004-06-25 | 1,113 | 1,115 | 1,113 | 1,114 | 1,400 | 1,114 |
| 2004-06-24 | 1,120 | 1,120 | 1,111 | 1,113 | 1,800 | 1,113 |
| 2004-06-23 | 1,130 | 1,130 | 1,120 | 1,120 | 400 | 1,120 |
| 2004-06-22 | 1,135 | 1,135 | 1,130 | 1,130 | 1,500 | 1,130 |
| 2004-06-21 | 1,111 | 1,130 | 1,111 | 1,130 | 2,700 | 1,130 |
| 2004-06-18 | 1,100 | 1,110 | 1,098 | 1,110 | 3,400 | 1,110 |
| 2004-06-17 | 1,099 | 1,099 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2004-06-16 | 1,098 | 1,098 | 1,083 | 1,083 | 700 | 1,083 |
| 2004-06-15 | 1,082 | 1,082 | 1,082 | 1,082 | 3,900 | 1,082 |
| 2004-06-14 | 1,095 | 1,105 | 1,095 | 1,102 | 3,800 | 1,102 |
| 2004-06-11 | 1,072 | 1,072 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2004-06-09 | 1,071 | 1,092 | 1,071 | 1,092 | 600 | 1,092 |
| 2004-06-08 | 1,080 | 1,081 | 1,061 | 1,071 | 1,400 | 1,071 |
| 2004-06-07 | 1,084 | 1,084 | 1,061 | 1,061 | 3,200 | 1,061 |
| 2004-06-04 | 1,089 | 1,100 | 1,089 | 1,100 | 2,000 | 1,100 |
| 2004-06-03 | 1,081 | 1,091 | 1,081 | 1,090 | 1,000 | 1,090 |
| 2004-06-02 | 1,070 | 1,080 | 1,070 | 1,070 | 800 | 1,070 |
| 2004-06-01 | 1,065 | 1,085 | 1,065 | 1,085 | 400 | 1,085 |
| 2004-05-31 | 1,090 | 1,090 | 1,065 | 1,065 | 800 | 1,065 |
| 2004-05-28 | 1,082 | 1,100 | 1,080 | 1,099 | 1,100 | 1,099 |
| 2004-05-27 | 1,108 | 1,108 | 1,082 | 1,082 | 1,000 | 1,082 |
| 2004-05-26 | 1,091 | 1,110 | 1,072 | 1,100 | 4,500 | 1,100 |
| 2004-05-25 | 1,199 | 1,199 | 1,178 | 1,190 | 3,900 | 1,190 |
| 2004-05-24 | 1,120 | 1,199 | 1,100 | 1,160 | 5,200 | 1,160 |
| 2004-05-21 | 1,040 | 1,080 | 1,040 | 1,060 | 2,300 | 1,060 |
| 2004-05-20 | 1,061 | 1,080 | 1,040 | 1,040 | 5,300 | 1,040 |
| 2004-05-19 | 1,110 | 1,110 | 1,040 | 1,040 | 13,700 | 1,040 |
| 2004-05-18 | 1,020 | 1,090 | 1,020 | 1,090 | 5,400 | 1,090 |
| 2004-05-17 | 1,195 | 1,195 | 1,130 | 1,140 | 7,600 | 1,140 |
| 2004-05-14 | 1,165 | 1,165 | 1,130 | 1,155 | 4,300 | 1,155 |
| 2004-05-13 | 1,180 | 1,180 | 1,151 | 1,151 | 1,100 | 1,151 |
| 2004-05-12 | 1,180 | 1,180 | 1,140 | 1,140 | 2,100 | 1,140 |
| 2004-05-11 | 1,170 | 1,185 | 1,140 | 1,140 | 4,900 | 1,140 |
| 2004-05-10 | 1,199 | 1,200 | 1,190 | 1,190 | 4,400 | 1,190 |
| 2004-05-07 | 1,210 | 1,210 | 1,201 | 1,201 | 2,700 | 1,201 |
| 2004-05-06 | 1,220 | 1,220 | 1,216 | 1,216 | 7,000 | 1,216 |
| 2004-04-30 | 1,220 | 1,225 | 1,218 | 1,225 | 4,800 | 1,225 |
| 2004-04-28 | 1,220 | 1,220 | 1,218 | 1,218 | 3,700 | 1,218 |
| 2004-04-27 | 1,220 | 1,220 | 1,212 | 1,218 | 4,100 | 1,218 |
| 2004-04-26 | 1,216 | 1,216 | 1,212 | 1,213 | 3,600 | 1,213 |
| 2004-04-23 | 1,204 | 1,215 | 1,204 | 1,215 | 2,800 | 1,215 |
| 2004-04-22 | 1,202 | 1,216 | 1,200 | 1,202 | 4,900 | 1,202 |
| 2004-04-21 | 1,208 | 1,208 | 1,201 | 1,202 | 4,000 | 1,202 |
| 2004-04-20 | 1,219 | 1,220 | 1,201 | 1,217 | 6,500 | 1,217 |
| 2004-04-19 | 1,211 | 1,231 | 1,205 | 1,217 | 6,400 | 1,217 |
| 2004-04-16 | 1,222 | 1,222 | 1,188 | 1,191 | 10,100 | 1,191 |
| 2004-04-15 | 1,230 | 1,231 | 1,210 | 1,225 | 10,000 | 1,225 |
| 2004-04-14 | 1,200 | 1,200 | 1,176 | 1,190 | 10,300 | 1,190 |
| 2004-04-13 | 1,091 | 1,150 | 1,091 | 1,111 | 9,500 | 1,111 |
| 2004-04-12 | 1,120 | 1,120 | 1,082 | 1,090 | 4,700 | 1,090 |
| 2004-04-09 | 1,085 | 1,100 | 1,070 | 1,080 | 3,900 | 1,080 |
| 2004-04-08 | 1,100 | 1,100 | 1,090 | 1,090 | 3,900 | 1,090 |
| 2004-04-07 | 1,080 | 1,082 | 1,050 | 1,051 | 6,100 | 1,051 |
| 2004-04-06 | 1,095 | 1,095 | 1,051 | 1,060 | 4,200 | 1,060 |
| 2004-04-05 | 1,017 | 1,020 | 980 | 1,020 | 6,300 | 1,020 |
| 2004-04-02 | 1,000 | 1,019 | 1,000 | 1,019 | 15,600 | 1,019 |
| 2004-04-01 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2004-03-31 | 981 | 995 | 981 | 995 | 1,800 | 995 |
| 2004-03-30 | 990 | 990 | 980 | 980 | 400 | 980 |
| 2004-03-29 | 1,000 | 1,000 | 956 | 956 | 1,800 | 956 |
| 2004-03-26 | 996 | 1,000 | 996 | 1,000 | 800 | 1,000 |
| 2004-03-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2004-03-24 | 995 | 1,000 | 995 | 1,000 | 900 | 1,000 |
| 2004-03-23 | 999 | 999 | 984 | 994 | 1,800 | 994 |
| 2004-03-22 | 999 | 999 | 999 | 999 | 2,300 | 999 |
| 2004-03-19 | 999 | 1,000 | 999 | 999 | 300 | 999 |
| 2004-03-18 | 1,000 | 1,000 | 999 | 999 | 600 | 999 |
| 2004-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2004-03-16 | 995 | 1,020 | 990 | 1,010 | 1,400 | 1,010 |
| 2004-03-15 | 1,000 | 1,000 | 999 | 999 | 4,000 | 999 |
| 2004-03-12 | 995 | 998 | 962 | 998 | 3,300 | 998 |
| 2004-03-11 | 995 | 995 | 994 | 994 | 300 | 994 |
| 2004-03-10 | 995 | 995 | 970 | 970 | 700 | 970 |
| 2004-03-09 | 970 | 995 | 970 | 995 | 400 | 995 |
| 2004-03-08 | 998 | 998 | 962 | 962 | 500 | 962 |
| 2004-03-05 | 999 | 999 | 995 | 995 | 3,300 | 995 |
| 2004-03-04 | 970 | 999 | 970 | 999 | 3,200 | 999 |
| 2004-03-03 | 970 | 980 | 965 | 971 | 7,700 | 971 |
| 2004-03-02 | 952 | 965 | 950 | 965 | 3,300 | 965 |
| 2004-03-01 | 920 | 950 | 920 | 950 | 5,300 | 950 |
| 2004-02-27 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2004-02-26 | 933 | 951 | 933 | 951 | 2,900 | 951 |
| 2004-02-25 | 950 | 950 | 920 | 930 | 3,600 | 930 |
| 2004-02-24 | 940 | 957 | 931 | 932 | 4,900 | 932 |
| 2004-02-23 | 906 | 956 | 906 | 956 | 2,600 | 956 |
| 2004-02-18 | 880 | 905 | 880 | 905 | 400 | 905 |
| 2004-02-17 | 899 | 900 | 895 | 900 | 2,100 | 900 |
| 2004-02-16 | 920 | 920 | 900 | 900 | 4,400 | 900 |
| 2004-02-13 | 900 | 920 | 900 | 920 | 3,300 | 920 |
| 2004-02-12 | 900 | 910 | 900 | 910 | 2,700 | 910 |
| 2004-02-06 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2004-02-05 | 910 | 910 | 901 | 901 | 3,800 | 901 |
| 2004-02-04 | 914 | 920 | 913 | 920 | 3,500 | 920 |
| 2004-02-02 | 901 | 901 | 901 | 901 | 800 | 901 |
| 2004-01-30 | 901 | 901 | 901 | 901 | 200 | 901 |
| 2004-01-29 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2004-01-28 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2004-01-27 | 916 | 920 | 916 | 920 | 3,200 | 920 |
| 2004-01-26 | 916 | 916 | 916 | 916 | 900 | 916 |
| 2004-01-23 | 917 | 917 | 913 | 913 | 1,800 | 913 |
| 2004-01-22 | 912 | 912 | 912 | 912 | 200 | 912 |
| 2004-01-21 | 919 | 919 | 919 | 919 | 200 | 919 |
| 2004-01-20 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2004-01-19 | 920 | 925 | 920 | 921 | 3,600 | 921 |
| 2004-01-16 | 920 | 920 | 901 | 901 | 200 | 901 |
| 2004-01-15 | 920 | 920 | 920 | 920 | 4,800 | 920 |
| 2004-01-14 | 880 | 899 | 880 | 899 | 2,000 | 899 |
| 2004-01-13 | 870 | 870 | 870 | 870 | 1,600 | 870 |
| 2004-01-09 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2004-01-08 | 861 | 865 | 861 | 865 | 500 | 865 |
| 2004-01-07 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2004-01-06 | 858 | 860 | 858 | 860 | 300 | 860 |
| 2004-01-05 | 891 | 891 | 891 | 891 | 3,200 | 891 |
分割・併合履歴 ： [1998-05-26]1株→1.1株 [1996-05-28]1株→1.1株
