7518 ネットワンシステムズ(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 | 431,000 | 432,000 | 426,000 | 427,000 | 389 | 2,135 |
| 2004-12-29 | 430,000 | 433,000 | 427,000 | 431,000 | 1,427 | 2,155 |
| 2004-12-28 | 425,000 | 429,000 | 421,000 | 427,000 | 1,343 | 2,135 |
| 2004-12-27 | 430,000 | 430,000 | 420,000 | 424,000 | 1,299 | 2,120 |
| 2004-12-24 | 420,000 | 426,000 | 420,000 | 426,000 | 2,698 | 2,130 |
| 2004-12-22 | 420,000 | 420,000 | 415,000 | 417,000 | 2,515 | 2,085 |
| 2004-12-21 | 409,000 | 417,000 | 409,000 | 416,000 | 2,476 | 2,080 |
| 2004-12-20 | 410,000 | 417,000 | 405,000 | 410,000 | 3,093 | 2,050 |
| 2004-12-17 | 406,000 | 413,000 | 403,000 | 410,000 | 3,760 | 2,050 |
| 2004-12-16 | 404,000 | 411,000 | 399,000 | 402,000 | 3,855 | 2,010 |
| 2004-12-15 | 416,000 | 418,000 | 404,000 | 405,000 | 3,112 | 2,025 |
| 2004-12-14 | 400,000 | 413,000 | 399,000 | 412,000 | 8,567 | 2,060 |
| 2004-12-13 | 401,000 | 402,000 | 394,000 | 395,000 | 4,464 | 1,975 |
| 2004-12-10 | 406,000 | 409,000 | 399,000 | 403,000 | 5,195 | 2,015 |
| 2004-12-09 | 422,000 | 424,000 | 406,000 | 410,000 | 4,633 | 2,050 |
| 2004-12-08 | 426,000 | 427,000 | 419,000 | 421,000 | 3,627 | 2,105 |
| 2004-12-07 | 440,000 | 440,000 | 434,000 | 438,000 | 2,575 | 2,190 |
| 2004-12-06 | 444,000 | 445,000 | 440,000 | 441,000 | 3,189 | 2,205 |
| 2004-12-03 | 442,000 | 449,000 | 440,000 | 443,000 | 5,416 | 2,215 |
| 2004-12-02 | 426,000 | 435,000 | 425,000 | 427,000 | 4,202 | 2,135 |
| 2004-12-01 | 420,000 | 421,000 | 414,000 | 416,000 | 2,282 | 2,080 |
| 2004-11-30 | 425,000 | 427,000 | 420,000 | 421,000 | 1,236 | 2,105 |
| 2004-11-29 | 429,000 | 432,000 | 425,000 | 429,000 | 871 | 2,145 |
| 2004-11-26 | 434,000 | 434,000 | 426,000 | 427,000 | 2,294 | 2,135 |
| 2004-11-25 | 437,000 | 437,000 | 433,000 | 433,000 | 1,312 | 2,165 |
| 2004-11-24 | 436,000 | 442,000 | 435,000 | 438,000 | 3,163 | 2,190 |
| 2004-11-22 | 429,000 | 440,000 | 427,000 | 436,000 | 5,320 | 2,180 |
| 2004-11-19 | 431,000 | 434,000 | 424,000 | 427,000 | 2,070 | 2,135 |
| 2004-11-18 | 435,000 | 439,000 | 429,000 | 433,000 | 1,784 | 2,165 |
| 2004-11-17 | 431,000 | 434,000 | 428,000 | 431,000 | 2,814 | 2,155 |
| 2004-11-16 | 439,000 | 439,000 | 431,000 | 433,000 | 3,262 | 2,165 |
| 2004-11-15 | 445,000 | 453,000 | 439,000 | 442,000 | 5,363 | 2,210 |
| 2004-11-12 | 435,000 | 442,000 | 430,000 | 442,000 | 3,113 | 2,210 |
| 2004-11-11 | 435,000 | 442,000 | 428,000 | 430,000 | 2,308 | 2,150 |
| 2004-11-10 | 430,000 | 438,000 | 426,000 | 436,000 | 2,366 | 2,180 |
| 2004-11-09 | 432,000 | 435,000 | 426,000 | 427,000 | 1,925 | 2,135 |
| 2004-11-08 | 445,000 | 445,000 | 434,000 | 437,000 | 2,888 | 2,185 |
| 2004-11-05 | 437,000 | 447,000 | 437,000 | 446,000 | 9,567 | 2,230 |
| 2004-11-04 | 415,000 | 437,000 | 414,000 | 432,000 | 8,215 | 2,160 |
| 2004-11-02 | 400,000 | 406,000 | 400,000 | 406,000 | 1,251 | 2,030 |
| 2004-11-01 | 404,000 | 404,000 | 397,000 | 401,000 | 1,344 | 2,005 |
| 2004-10-29 | 406,000 | 406,000 | 396,000 | 404,000 | 2,037 | 2,020 |
| 2004-10-28 | 398,000 | 404,000 | 394,000 | 403,000 | 3,284 | 2,015 |
| 2004-10-27 | 384,000 | 392,000 | 384,000 | 388,000 | 1,697 | 1,940 |
| 2004-10-26 | 385,000 | 386,000 | 382,000 | 384,000 | 2,907 | 1,920 |
| 2004-10-25 | 375,000 | 395,000 | 374,000 | 386,000 | 6,287 | 1,930 |
| 2004-10-22 | 397,000 | 397,000 | 393,000 | 395,000 | 1,998 | 1,975 |
| 2004-10-21 | 396,000 | 399,000 | 394,000 | 397,000 | 2,329 | 1,985 |
| 2004-10-20 | 405,000 | 405,000 | 389,000 | 396,000 | 4,153 | 1,980 |
| 2004-10-19 | 397,000 | 408,000 | 395,000 | 407,000 | 4,584 | 2,035 |
| 2004-10-18 | 396,000 | 398,000 | 392,000 | 393,000 | 2,231 | 1,965 |
| 2004-10-15 | 381,000 | 395,000 | 379,000 | 392,000 | 3,744 | 1,960 |
| 2004-10-14 | 402,000 | 402,000 | 387,000 | 389,000 | 2,160 | 1,945 |
| 2004-10-13 | 399,000 | 402,000 | 398,000 | 398,000 | 2,189 | 1,990 |
| 2004-10-12 | 400,000 | 403,000 | 398,000 | 398,000 | 1,534 | 1,990 |
| 2004-10-08 | 410,000 | 414,000 | 399,000 | 403,000 | 4,210 | 2,015 |
| 2004-10-07 | 415,000 | 416,000 | 410,000 | 415,000 | 2,244 | 2,075 |
| 2004-10-06 | 410,000 | 417,000 | 410,000 | 414,000 | 1,822 | 2,070 |
| 2004-10-05 | 414,000 | 418,000 | 413,000 | 415,000 | 3,319 | 2,075 |
| 2004-10-04 | 417,000 | 418,000 | 412,000 | 415,000 | 4,285 | 2,075 |
| 2004-10-01 | 404,000 | 414,000 | 404,000 | 408,000 | 4,138 | 2,040 |
| 2004-09-30 | 399,000 | 413,000 | 399,000 | 407,000 | 4,503 | 2,035 |
| 2004-09-29 | 404,000 | 409,000 | 399,000 | 401,000 | 3,205 | 2,005 |
| 2004-09-28 | 420,000 | 421,000 | 405,000 | 409,000 | 3,372 | 2,045 |
| 2004-09-27 | 425,000 | 434,000 | 424,000 | 430,000 | 1,381 | 2,150 |
| 2004-09-24 | 436,000 | 436,000 | 426,000 | 427,000 | 1,828 | 2,135 |
| 2004-09-22 | 438,000 | 442,000 | 424,000 | 441,000 | 3,277 | 2,205 |
| 2004-09-21 | 446,000 | 449,000 | 440,000 | 446,000 | 4,576 | 2,230 |
| 2004-09-17 | 440,000 | 447,000 | 439,000 | 443,000 | 8,520 | 2,215 |
| 2004-09-16 | 422,000 | 440,000 | 420,000 | 440,000 | 4,573 | 2,200 |
| 2004-09-15 | 435,000 | 436,000 | 427,000 | 427,000 | 2,360 | 2,135 |
| 2004-09-14 | 438,000 | 444,000 | 435,000 | 440,000 | 6,453 | 2,200 |
| 2004-09-13 | 422,000 | 430,000 | 421,000 | 430,000 | 3,301 | 2,150 |
| 2004-09-10 | 418,000 | 418,000 | 409,000 | 412,000 | 3,008 | 2,060 |
| 2004-09-09 | 427,000 | 428,000 | 417,000 | 418,000 | 1,457 | 2,090 |
| 2004-09-08 | 422,000 | 433,000 | 418,000 | 430,000 | 3,033 | 2,150 |
| 2004-09-07 | 422,000 | 426,000 | 419,000 | 425,000 | 2,380 | 2,125 |
| 2004-09-06 | 420,000 | 423,000 | 415,000 | 421,000 | 1,705 | 2,105 |
| 2004-09-03 | 419,000 | 420,000 | 414,000 | 415,000 | 2,763 | 2,075 |
| 2004-09-02 | 415,000 | 421,000 | 414,000 | 416,000 | 3,521 | 2,080 |
| 2004-09-01 | 398,000 | 418,000 | 396,000 | 413,000 | 6,294 | 2,065 |
| 2004-08-31 | 400,000 | 401,000 | 395,000 | 395,000 | 3,393 | 1,975 |
| 2004-08-30 | 404,000 | 405,000 | 400,000 | 402,000 | 2,074 | 2,010 |
| 2004-08-27 | 404,000 | 406,000 | 401,000 | 403,000 | 2,579 | 2,015 |
| 2004-08-26 | 409,000 | 410,000 | 402,000 | 404,000 | 2,267 | 2,020 |
| 2004-08-25 | 408,000 | 410,000 | 402,000 | 404,000 | 2,029 | 2,020 |
| 2004-08-24 | 404,000 | 410,000 | 403,000 | 407,000 | 1,161 | 2,035 |
| 2004-08-23 | 408,000 | 412,000 | 401,000 | 404,000 | 2,875 | 2,020 |
| 2004-08-20 | 396,000 | 409,000 | 395,000 | 409,000 | 3,066 | 2,045 |
| 2004-08-19 | 392,000 | 406,000 | 392,000 | 398,000 | 3,760 | 1,990 |
| 2004-08-18 | 390,000 | 393,000 | 386,000 | 391,000 | 2,378 | 1,955 |
| 2004-08-17 | 394,000 | 399,000 | 389,000 | 392,000 | 3,056 | 1,960 |
| 2004-08-16 | 393,000 | 394,000 | 383,000 | 393,000 | 4,311 | 1,965 |
| 2004-08-13 | 397,000 | 402,000 | 389,000 | 391,000 | 5,877 | 1,955 |
| 2004-08-12 | 393,000 | 414,000 | 392,000 | 407,000 | 5,602 | 2,035 |
| 2004-08-11 | 398,000 | 403,000 | 390,000 | 391,000 | 4,787 | 1,955 |
| 2004-08-10 | 382,000 | 404,000 | 381,000 | 397,000 | 5,475 | 1,985 |
| 2004-08-09 | 375,000 | 390,000 | 374,000 | 382,000 | 4,229 | 1,910 |
| 2004-08-06 | 371,000 | 400,000 | 367,000 | 385,000 | 17,177 | 1,925 |
| 2004-08-05 | 348,000 | 366,000 | 338,000 | 361,000 | 4,612 | 1,805 |
| 2004-08-04 | 335,000 | 348,000 | 327,000 | 344,000 | 3,608 | 1,720 |
| 2004-08-03 | 349,000 | 351,000 | 335,000 | 342,000 | 3,327 | 1,710 |
| 2004-08-02 | 358,000 | 358,000 | 347,000 | 354,000 | 3,453 | 1,770 |
| 2004-07-30 | 351,000 | 361,000 | 350,000 | 361,000 | 2,387 | 1,805 |
| 2004-07-29 | 358,000 | 359,000 | 346,000 | 350,000 | 4,127 | 1,750 |
| 2004-07-28 | 357,000 | 364,000 | 351,000 | 361,000 | 4,451 | 1,805 |
| 2004-07-27 | 352,000 | 355,000 | 338,000 | 342,000 | 3,824 | 1,710 |
| 2004-07-26 | 352,000 | 355,000 | 343,000 | 347,000 | 4,755 | 1,735 |
| 2004-07-23 | 370,000 | 370,000 | 354,000 | 357,000 | 4,807 | 1,785 |
| 2004-07-22 | 366,000 | 374,000 | 363,000 | 370,000 | 3,608 | 1,850 |
| 2004-07-21 | 375,000 | 381,000 | 373,000 | 374,000 | 3,327 | 1,870 |
| 2004-07-20 | 376,000 | 381,000 | 370,000 | 370,000 | 4,457 | 1,850 |
| 2004-07-16 | 372,000 | 385,000 | 367,000 | 383,000 | 3,595 | 1,915 |
| 2004-07-15 | 381,000 | 384,000 | 365,000 | 371,000 | 5,189 | 1,855 |
| 2004-07-14 | 392,000 | 395,000 | 369,000 | 373,000 | 7,239 | 1,865 |
| 2004-07-13 | 402,000 | 403,000 | 390,000 | 390,000 | 4,686 | 1,950 |
| 2004-07-12 | 406,000 | 406,000 | 401,000 | 405,000 | 2,923 | 2,025 |
| 2004-07-09 | 398,000 | 404,000 | 397,000 | 401,000 | 2,569 | 2,005 |
| 2004-07-08 | 408,000 | 412,000 | 398,000 | 400,000 | 4,641 | 2,000 |
| 2004-07-07 | 406,000 | 413,000 | 401,000 | 412,000 | 4,110 | 2,060 |
| 2004-07-06 | 415,000 | 422,000 | 406,000 | 410,000 | 3,489 | 2,050 |
| 2004-07-05 | 411,000 | 415,000 | 407,000 | 410,000 | 2,178 | 2,050 |
| 2004-07-02 | 412,000 | 418,000 | 406,000 | 413,000 | 3,281 | 2,065 |
| 2004-07-01 | 424,000 | 424,000 | 412,000 | 416,000 | 3,596 | 2,080 |
| 2004-06-30 | 409,000 | 427,000 | 404,000 | 425,000 | 4,663 | 2,125 |
| 2004-06-29 | 412,000 | 412,000 | 399,000 | 408,000 | 3,674 | 2,040 |
| 2004-06-28 | 412,000 | 414,000 | 404,000 | 409,000 | 5,090 | 2,045 |
| 2004-06-25 | 408,000 | 415,000 | 400,000 | 410,000 | 5,070 | 2,050 |
| 2004-06-24 | 400,000 | 414,000 | 386,000 | 409,000 | 18,931 | 2,045 |
| 2004-06-23 | 425,000 | 427,000 | 410,000 | 415,000 | 2,977 | 2,075 |
| 2004-06-22 | 438,000 | 438,000 | 422,000 | 426,000 | 2,588 | 2,130 |
| 2004-06-21 | 440,000 | 444,000 | 428,000 | 433,000 | 3,423 | 2,165 |
| 2004-06-18 | 445,000 | 450,000 | 438,000 | 445,000 | 6,638 | 2,225 |
| 2004-06-17 | 426,000 | 445,000 | 424,000 | 441,000 | 7,748 | 2,205 |
| 2004-06-16 | 423,000 | 427,000 | 421,000 | 424,000 | 2,128 | 2,120 |
| 2004-06-15 | 426,000 | 426,000 | 415,000 | 420,000 | 1,956 | 2,100 |
| 2004-06-14 | 424,000 | 430,000 | 422,000 | 424,000 | 2,050 | 2,120 |
| 2004-06-11 | 425,000 | 427,000 | 420,000 | 426,000 | 2,511 | 2,130 |
| 2004-06-10 | 422,000 | 433,000 | 421,000 | 428,000 | 2,291 | 2,140 |
| 2004-06-09 | 432,000 | 433,000 | 425,000 | 429,000 | 1,874 | 2,145 |
| 2004-06-08 | 435,000 | 437,000 | 429,000 | 431,000 | 3,320 | 2,155 |
| 2004-06-07 | 425,000 | 431,000 | 422,000 | 427,000 | 2,880 | 2,135 |
| 2004-06-04 | 420,000 | 433,000 | 418,000 | 422,000 | 2,787 | 2,110 |
| 2004-06-03 | 437,000 | 437,000 | 415,000 | 420,000 | 3,882 | 2,100 |
| 2004-06-02 | 440,000 | 441,000 | 433,000 | 436,000 | 2,185 | 2,180 |
| 2004-06-01 | 432,000 | 443,000 | 432,000 | 439,000 | 2,681 | 2,195 |
| 2004-05-31 | 442,000 | 443,000 | 431,000 | 437,000 | 3,559 | 2,185 |
| 2004-05-28 | 433,000 | 448,000 | 427,000 | 445,000 | 8,748 | 2,225 |
| 2004-05-27 | 415,000 | 435,000 | 414,000 | 434,000 | 7,089 | 2,170 |
| 2004-05-26 | 417,000 | 418,000 | 412,000 | 412,000 | 2,544 | 2,060 |
| 2004-05-25 | 418,000 | 419,000 | 401,000 | 407,000 | 1,880 | 2,035 |
| 2004-05-24 | 420,000 | 423,000 | 413,000 | 416,000 | 3,129 | 2,080 |
| 2004-05-21 | 408,000 | 423,000 | 405,000 | 412,000 | 4,192 | 2,060 |
| 2004-05-20 | 414,000 | 416,000 | 395,000 | 398,000 | 3,932 | 1,990 |
| 2004-05-19 | 413,000 | 420,000 | 400,000 | 415,000 | 3,903 | 2,075 |
| 2004-05-18 | 380,000 | 413,000 | 377,000 | 403,000 | 4,878 | 2,015 |
| 2004-05-17 | 410,000 | 410,000 | 364,000 | 383,000 | 4,948 | 1,915 |
| 2004-05-14 | 420,000 | 434,000 | 404,000 | 411,000 | 3,372 | 2,055 |
| 2004-05-13 | 439,000 | 446,000 | 420,000 | 421,000 | 7,731 | 2,105 |
| 2004-05-12 | 421,000 | 445,000 | 412,000 | 441,000 | 6,329 | 2,205 |
| 2004-05-11 | 390,000 | 428,000 | 390,000 | 396,000 | 5,638 | 1,980 |
| 2004-05-10 | 443,000 | 445,000 | 405,000 | 405,000 | 5,630 | 2,025 |
| 2004-05-07 | 452,000 | 466,000 | 450,000 | 455,000 | 3,016 | 2,275 |
| 2004-05-06 | 475,000 | 475,000 | 457,000 | 457,000 | 2,736 | 2,285 |
| 2004-04-30 | 457,000 | 470,000 | 452,000 | 470,000 | 2,917 | 2,350 |
| 2004-04-28 | 470,000 | 471,000 | 461,000 | 464,000 | 2,422 | 2,320 |
| 2004-04-27 | 465,000 | 469,000 | 454,000 | 465,000 | 3,736 | 2,325 |
| 2004-04-26 | 445,000 | 473,000 | 442,000 | 463,000 | 6,528 | 2,315 |
| 2004-04-23 | 455,000 | 457,000 | 443,000 | 444,000 | 5,641 | 2,220 |
| 2004-04-22 | 455,000 | 457,000 | 448,000 | 450,000 | 3,734 | 2,250 |
| 2004-04-21 | 452,000 | 454,000 | 442,000 | 451,000 | 3,624 | 2,255 |
| 2004-04-20 | 448,000 | 464,000 | 445,000 | 457,000 | 4,277 | 2,285 |
| 2004-04-19 | 473,000 | 473,000 | 448,000 | 453,000 | 3,333 | 2,265 |
| 2004-04-16 | 469,000 | 475,000 | 456,000 | 461,000 | 3,396 | 2,305 |
| 2004-04-15 | 490,000 | 492,000 | 467,000 | 471,000 | 5,590 | 2,355 |
| 2004-04-14 | 471,000 | 478,000 | 468,000 | 478,000 | 2,655 | 2,390 |
| 2004-04-13 | 481,000 | 485,000 | 471,000 | 476,000 | 4,021 | 2,380 |
| 2004-04-12 | 468,000 | 479,000 | 466,000 | 471,000 | 4,753 | 2,355 |
| 2004-04-09 | 481,000 | 484,000 | 463,000 | 468,000 | 5,490 | 2,340 |
| 2004-04-08 | 493,000 | 499,000 | 487,000 | 491,000 | 7,093 | 2,455 |
| 2004-04-07 | 487,000 | 507,000 | 482,000 | 490,000 | 12,096 | 2,450 |
| 2004-04-06 | 492,000 | 493,000 | 461,000 | 481,000 | 7,674 | 2,405 |
| 2004-04-05 | 467,000 | 489,000 | 462,000 | 483,000 | 15,599 | 2,415 |
| 2004-04-02 | 439,000 | 452,000 | 433,000 | 452,000 | 8,451 | 2,260 |
| 2004-04-01 | 430,000 | 444,000 | 425,000 | 434,000 | 5,486 | 2,170 |
| 2004-03-31 | 436,000 | 438,000 | 417,000 | 425,000 | 3,209 | 2,125 |
| 2004-03-30 | 443,000 | 444,000 | 432,000 | 433,000 | 2,300 | 2,165 |
| 2004-03-29 | 428,000 | 443,000 | 423,000 | 432,000 | 4,774 | 2,160 |
| 2004-03-26 | 420,000 | 457,000 | 412,000 | 419,000 | 8,020 | 2,095 |
| 2004-03-25 | 815,000 | 820,000 | 806,000 | 814,000 | 2,077 | 2,035 |
| 2004-03-24 | 832,000 | 836,000 | 817,000 | 822,000 | 1,740 | 2,055 |
| 2004-03-23 | 805,000 | 843,000 | 804,000 | 838,000 | 2,242 | 2,095 |
| 2004-03-22 | 821,000 | 827,000 | 816,000 | 816,000 | 1,176 | 2,040 |
| 2004-03-19 | 820,000 | 833,000 | 820,000 | 831,000 | 1,428 | 2,077.50 |
| 2004-03-18 | 838,000 | 845,000 | 827,000 | 833,000 | 3,379 | 2,082.50 |
| 2004-03-17 | 816,000 | 826,000 | 813,000 | 825,000 | 1,907 | 2,062.50 |
| 2004-03-16 | 811,000 | 814,000 | 800,000 | 801,000 | 1,326 | 2,002.50 |
| 2004-03-15 | 795,000 | 816,000 | 785,000 | 813,000 | 1,907 | 2,032.50 |
| 2004-03-12 | 771,000 | 788,000 | 771,000 | 779,000 | 2,445 | 1,947.50 |
| 2004-03-11 | 790,000 | 797,000 | 782,000 | 791,000 | 1,799 | 1,977.50 |
| 2004-03-10 | 810,000 | 811,000 | 800,000 | 804,000 | 1,344 | 2,010 |
| 2004-03-09 | 813,000 | 813,000 | 796,000 | 811,000 | 1,733 | 2,027.50 |
| 2004-03-08 | 816,000 | 817,000 | 811,000 | 813,000 | 1,346 | 2,032.50 |
| 2004-03-05 | 782,000 | 811,000 | 778,000 | 806,000 | 3,386 | 2,015 |
| 2004-03-04 | 779,000 | 788,000 | 776,000 | 781,000 | 1,640 | 1,952.50 |
| 2004-03-03 | 780,000 | 789,000 | 780,000 | 781,000 | 1,311 | 1,952.50 |
| 2004-03-02 | 794,000 | 794,000 | 779,000 | 788,000 | 1,556 | 1,970 |
| 2004-03-01 | 787,000 | 788,000 | 777,000 | 786,000 | 2,058 | 1,965 |
| 2004-02-27 | 788,000 | 790,000 | 761,000 | 770,000 | 3,575 | 1,925 |
| 2004-02-26 | 723,000 | 743,000 | 723,000 | 738,000 | 1,023 | 1,845 |
| 2004-02-25 | 730,000 | 738,000 | 725,000 | 728,000 | 1,017 | 1,820 |
| 2004-02-24 | 752,000 | 755,000 | 738,000 | 739,000 | 910 | 1,847.50 |
| 2004-02-23 | 756,000 | 764,000 | 751,000 | 762,000 | 775 | 1,905 |
| 2004-02-20 | 753,000 | 761,000 | 751,000 | 755,000 | 921 | 1,887.50 |
| 2004-02-19 | 768,000 | 775,000 | 761,000 | 763,000 | 1,760 | 1,907.50 |
| 2004-02-18 | 775,000 | 775,000 | 753,000 | 760,000 | 2,741 | 1,900 |
| 2004-02-17 | 730,000 | 755,000 | 724,000 | 755,000 | 2,083 | 1,887.50 |
| 2004-02-16 | 747,000 | 752,000 | 717,000 | 730,000 | 3,936 | 1,825 |
| 2004-02-13 | 748,000 | 753,000 | 743,000 | 747,000 | 2,323 | 1,867.50 |
| 2004-02-12 | 761,000 | 775,000 | 740,000 | 744,000 | 3,379 | 1,860 |
| 2004-02-10 | 766,000 | 776,000 | 741,000 | 751,000 | 3,425 | 1,877.50 |
| 2004-02-09 | 816,000 | 820,000 | 786,000 | 796,000 | 3,874 | 1,990 |
| 2004-02-06 | 768,000 | 781,000 | 765,000 | 776,000 | 2,714 | 1,940 |
| 2004-02-05 | 750,000 | 775,000 | 741,000 | 748,000 | 2,378 | 1,870 |
| 2004-02-04 | 795,000 | 800,000 | 751,000 | 760,000 | 2,330 | 1,900 |
| 2004-02-03 | 815,000 | 820,000 | 798,000 | 810,000 | 1,093 | 2,025 |
| 2004-02-02 | 825,000 | 840,000 | 821,000 | 822,000 | 779 | 2,055 |
| 2004-01-30 | 831,000 | 848,000 | 826,000 | 840,000 | 1,274 | 2,100 |
| 2004-01-29 | 835,000 | 852,000 | 831,000 | 840,000 | 1,186 | 2,100 |
| 2004-01-28 | 834,000 | 846,000 | 833,000 | 841,000 | 883 | 2,102.50 |
| 2004-01-27 | 859,000 | 861,000 | 838,000 | 842,000 | 1,147 | 2,105 |
| 2004-01-26 | 845,000 | 849,000 | 840,000 | 842,000 | 1,387 | 2,105 |
| 2004-01-23 | 879,000 | 879,000 | 846,000 | 850,000 | 1,608 | 2,125 |
| 2004-01-22 | 864,000 | 865,000 | 850,000 | 860,000 | 1,083 | 2,150 |
| 2004-01-21 | 872,000 | 883,000 | 863,000 | 863,000 | 1,038 | 2,157.50 |
| 2004-01-20 | 894,000 | 894,000 | 880,000 | 888,000 | 1,791 | 2,220 |
| 2004-01-19 | 885,000 | 894,000 | 880,000 | 890,000 | 2,554 | 2,225 |
| 2004-01-16 | 874,000 | 878,000 | 866,000 | 875,000 | 1,786 | 2,187.50 |
| 2004-01-15 | 870,000 | 874,000 | 862,000 | 862,000 | 1,255 | 2,155 |
| 2004-01-14 | 850,000 | 878,000 | 848,000 | 870,000 | 1,670 | 2,175 |
| 2004-01-13 | 878,000 | 878,000 | 860,000 | 860,000 | 2,185 | 2,150 |
| 2004-01-09 | 850,000 | 873,000 | 843,000 | 868,000 | 5,253 | 2,170 |
| 2004-01-08 | 824,000 | 836,000 | 823,000 | 832,000 | 1,334 | 2,080 |
| 2004-01-07 | 820,000 | 821,000 | 805,000 | 818,000 | 698 | 2,045 |
| 2004-01-06 | 835,000 | 835,000 | 820,000 | 827,000 | 1,346 | 2,067.50 |
| 2004-01-05 | 835,000 | 835,000 | 826,000 | 832,000 | 542 | 2,080 |
分割・併合履歴 ： [2012-03-28]1株→200株 [2004-03-26]1株→2株 [2002-03-26]1株→2株 [2000-03-28]1株→1.5株 [1997-08-01]1株→10株 [1997-03-26]1株→1.2株
