7604 (株)梅の花 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 | 464,000 | 464,000 | 459,000 | 459,000 | 6 | 2,295 |
| 2004-12-29 | 457,000 | 463,000 | 457,000 | 460,000 | 9 | 2,300 |
| 2004-12-28 | 461,000 | 461,000 | 457,000 | 457,000 | 2 | 2,285 |
| 2004-12-27 | 460,000 | 460,000 | 455,000 | 455,000 | 4 | 2,275 |
| 2004-12-24 | 455,000 | 460,000 | 453,000 | 455,000 | 14 | 2,275 |
| 2004-12-22 | 458,000 | 458,000 | 453,000 | 457,000 | 13 | 2,285 |
| 2004-12-21 | 453,000 | 462,000 | 453,000 | 460,000 | 6 | 2,300 |
| 2004-12-20 | 455,000 | 462,000 | 451,000 | 453,000 | 11 | 2,265 |
| 2004-12-17 | 460,000 | 460,000 | 459,000 | 459,000 | 4 | 2,295 |
| 2004-12-16 | 460,000 | 460,000 | 451,000 | 459,000 | 31 | 2,295 |
| 2004-12-15 | 455,000 | 459,000 | 455,000 | 459,000 | 3 | 2,295 |
| 2004-12-14 | 459,000 | 459,000 | 455,000 | 455,000 | 6 | 2,275 |
| 2004-12-13 | 459,000 | 460,000 | 453,000 | 455,000 | 13 | 2,275 |
| 2004-12-10 | 459,000 | 459,000 | 454,000 | 454,000 | 7 | 2,270 |
| 2004-12-09 | 456,000 | 456,000 | 454,000 | 454,000 | 5 | 2,270 |
| 2004-12-08 | 455,000 | 459,000 | 454,000 | 459,000 | 10 | 2,295 |
| 2004-12-07 | 455,000 | 455,000 | 454,000 | 454,000 | 4 | 2,270 |
| 2004-12-06 | 452,000 | 452,000 | 451,000 | 452,000 | 8 | 2,260 |
| 2004-12-03 | 452,000 | 452,000 | 451,000 | 451,000 | 2 | 2,255 |
| 2004-12-02 | 455,000 | 459,000 | 451,000 | 456,000 | 8 | 2,280 |
| 2004-12-01 | 451,000 | 455,000 | 450,000 | 451,000 | 14 | 2,255 |
| 2004-11-30 | 455,000 | 455,000 | 450,000 | 451,000 | 22 | 2,255 |
| 2004-11-29 | 454,000 | 455,000 | 452,000 | 455,000 | 10 | 2,275 |
| 2004-11-26 | 459,000 | 462,000 | 455,000 | 462,000 | 13 | 2,310 |
| 2004-11-25 | 455,000 | 456,000 | 451,000 | 456,000 | 8 | 2,280 |
| 2004-11-24 | 456,000 | 456,000 | 451,000 | 451,000 | 9 | 2,255 |
| 2004-11-22 | 456,000 | 459,000 | 455,000 | 455,000 | 8 | 2,275 |
| 2004-11-19 | 457,000 | 457,000 | 456,000 | 456,000 | 6 | 2,280 |
| 2004-11-18 | 463,000 | 465,000 | 456,000 | 457,000 | 6 | 2,285 |
| 2004-11-17 | 461,000 | 463,000 | 460,000 | 463,000 | 7 | 2,315 |
| 2004-11-16 | 460,000 | 461,000 | 458,000 | 461,000 | 11 | 2,305 |
| 2004-11-15 | 460,000 | 460,000 | 458,000 | 460,000 | 13 | 2,300 |
| 2004-11-12 | 463,000 | 463,000 | 460,000 | 463,000 | 7 | 2,315 |
| 2004-11-11 | 463,000 | 463,000 | 460,000 | 460,000 | 14 | 2,300 |
| 2004-11-10 | 463,000 | 463,000 | 457,000 | 457,000 | 10 | 2,285 |
| 2004-11-09 | 462,000 | 463,000 | 460,000 | 463,000 | 8 | 2,315 |
| 2004-11-08 | 462,000 | 462,000 | 461,000 | 462,000 | 5 | 2,310 |
| 2004-11-05 | 464,000 | 464,000 | 464,000 | 464,000 | 4 | 2,320 |
| 2004-11-04 | 461,000 | 463,000 | 460,000 | 461,000 | 7 | 2,305 |
| 2004-11-02 | 462,000 | 462,000 | 460,000 | 460,000 | 5 | 2,300 |
| 2004-11-01 | 464,000 | 464,000 | 461,000 | 462,000 | 8 | 2,310 |
| 2004-10-29 | 462,000 | 467,000 | 462,000 | 467,000 | 6 | 2,335 |
| 2004-10-28 | 463,000 | 465,000 | 463,000 | 465,000 | 2 | 2,325 |
| 2004-10-27 | 465,000 | 466,000 | 464,000 | 464,000 | 10 | 2,320 |
| 2004-10-26 | 466,000 | 467,000 | 466,000 | 467,000 | 4 | 2,335 |
| 2004-10-25 | 469,000 | 469,000 | 465,000 | 465,000 | 2 | 2,325 |
| 2004-10-22 | 466,000 | 468,000 | 463,000 | 468,000 | 4 | 2,340 |
| 2004-10-21 | 467,000 | 470,000 | 466,000 | 470,000 | 14 | 2,350 |
| 2004-10-20 | 469,000 | 470,000 | 468,000 | 468,000 | 9 | 2,340 |
| 2004-10-19 | 473,000 | 473,000 | 469,000 | 469,000 | 8 | 2,345 |
| 2004-10-18 | 475,000 | 476,000 | 473,000 | 473,000 | 10 | 2,365 |
| 2004-10-15 | 474,000 | 474,000 | 473,000 | 473,000 | 2 | 2,365 |
| 2004-10-14 | 475,000 | 475,000 | 474,000 | 475,000 | 8 | 2,375 |
| 2004-10-13 | 473,000 | 474,000 | 473,000 | 473,000 | 4 | 2,365 |
| 2004-10-12 | 475,000 | 475,000 | 475,000 | 475,000 | 8 | 2,375 |
| 2004-10-08 | 471,000 | 472,000 | 470,000 | 470,000 | 14 | 2,350 |
| 2004-10-07 | 475,000 | 475,000 | 471,000 | 471,000 | 13 | 2,355 |
| 2004-10-06 | 475,000 | 475,000 | 474,000 | 474,000 | 8 | 2,370 |
| 2004-10-05 | 475,000 | 477,000 | 475,000 | 477,000 | 16 | 2,385 |
| 2004-10-04 | 480,000 | 480,000 | 476,000 | 476,000 | 7 | 2,380 |
| 2004-10-01 | 480,000 | 485,000 | 477,000 | 480,000 | 15 | 2,400 |
| 2004-09-30 | 480,000 | 488,000 | 479,000 | 480,000 | 21 | 2,400 |
| 2004-09-29 | 490,000 | 490,000 | 480,000 | 489,000 | 17 | 2,445 |
| 2004-09-28 | 477,000 | 484,000 | 477,000 | 484,000 | 8 | 2,420 |
| 2004-09-27 | 472,000 | 475,000 | 466,000 | 473,000 | 45 | 2,365 |
| 2004-09-24 | 499,000 | 500,000 | 498,000 | 500,000 | 76 | 2,500 |
| 2004-09-22 | 500,000 | 500,000 | 498,000 | 499,000 | 33 | 2,495 |
| 2004-09-21 | 500,000 | 500,000 | 497,000 | 500,000 | 35 | 2,500 |
| 2004-09-17 | 498,000 | 499,000 | 497,000 | 498,000 | 43 | 2,490 |
| 2004-09-16 | 499,000 | 499,000 | 497,000 | 497,000 | 13 | 2,485 |
| 2004-09-15 | 499,000 | 500,000 | 497,000 | 499,000 | 22 | 2,495 |
| 2004-09-14 | 500,000 | 500,000 | 498,000 | 498,000 | 29 | 2,490 |
| 2004-09-13 | 500,000 | 500,000 | 499,000 | 500,000 | 29 | 2,500 |
| 2004-09-10 | 498,000 | 500,000 | 495,000 | 500,000 | 21 | 2,500 |
| 2004-09-09 | 499,000 | 500,000 | 498,000 | 498,000 | 17 | 2,490 |
| 2004-09-08 | 492,000 | 497,000 | 492,000 | 493,000 | 16 | 2,465 |
| 2004-09-07 | 492,000 | 492,000 | 489,000 | 492,000 | 18 | 2,460 |
| 2004-09-06 | 490,000 | 496,000 | 489,000 | 489,000 | 19 | 2,445 |
| 2004-09-03 | 492,000 | 497,000 | 488,000 | 490,000 | 18 | 2,450 |
| 2004-09-02 | 500,000 | 504,000 | 482,000 | 497,000 | 18 | 2,485 |
| 2004-09-01 | 480,000 | 510,000 | 479,000 | 500,000 | 64 | 2,500 |
| 2004-08-31 | 479,000 | 480,000 | 478,000 | 480,000 | 16 | 2,400 |
| 2004-08-30 | 480,000 | 480,000 | 480,000 | 480,000 | 16 | 2,400 |
| 2004-08-27 | 480,000 | 480,000 | 476,000 | 480,000 | 21 | 2,400 |
| 2004-08-26 | 480,000 | 480,000 | 478,000 | 480,000 | 8 | 2,400 |
| 2004-08-25 | 479,000 | 479,000 | 478,000 | 478,000 | 6 | 2,390 |
| 2004-08-24 | 479,000 | 479,000 | 477,000 | 478,000 | 6 | 2,390 |
| 2004-08-23 | 480,000 | 480,000 | 475,000 | 475,000 | 13 | 2,375 |
| 2004-08-20 | 471,000 | 480,000 | 470,000 | 480,000 | 7 | 2,400 |
| 2004-08-19 | 472,000 | 479,000 | 472,000 | 479,000 | 6 | 2,395 |
| 2004-08-18 | 477,000 | 480,000 | 466,000 | 475,000 | 17 | 2,375 |
| 2004-08-17 | 478,000 | 480,000 | 477,000 | 480,000 | 7 | 2,400 |
| 2004-08-16 | 478,000 | 480,000 | 478,000 | 479,000 | 6 | 2,395 |
| 2004-08-13 | 473,000 | 478,000 | 473,000 | 478,000 | 7 | 2,390 |
| 2004-08-12 | 470,000 | 475,000 | 470,000 | 473,000 | 4 | 2,365 |
| 2004-08-11 | 480,000 | 480,000 | 475,000 | 475,000 | 13 | 2,375 |
| 2004-08-10 | 475,000 | 475,000 | 470,000 | 470,000 | 10 | 2,350 |
| 2004-08-09 | 465,000 | 475,000 | 464,000 | 475,000 | 12 | 2,375 |
| 2004-08-06 | 462,000 | 465,000 | 462,000 | 465,000 | 9 | 2,325 |
| 2004-08-05 | 463,000 | 464,000 | 462,000 | 462,000 | 7 | 2,310 |
| 2004-08-04 | 463,000 | 465,000 | 461,000 | 463,000 | 13 | 2,315 |
| 2004-08-03 | 464,000 | 467,000 | 463,000 | 467,000 | 8 | 2,335 |
| 2004-08-02 | 469,000 | 469,000 | 465,000 | 467,000 | 12 | 2,335 |
| 2004-07-30 | 465,000 | 465,000 | 465,000 | 465,000 | 4 | 2,325 |
| 2004-07-29 | 461,000 | 463,000 | 461,000 | 461,000 | 8 | 2,305 |
| 2004-07-28 | 461,000 | 470,000 | 460,000 | 461,000 | 8 | 2,305 |
| 2004-07-27 | 464,000 | 464,000 | 460,000 | 460,000 | 6 | 2,300 |
| 2004-07-26 | 460,000 | 463,000 | 460,000 | 460,000 | 10 | 2,300 |
| 2004-07-23 | 463,000 | 463,000 | 455,000 | 460,000 | 21 | 2,300 |
| 2004-07-22 | 464,000 | 464,000 | 463,000 | 463,000 | 10 | 2,315 |
| 2004-07-21 | 468,000 | 469,000 | 464,000 | 464,000 | 9 | 2,320 |
| 2004-07-20 | 479,000 | 480,000 | 470,000 | 470,000 | 18 | 2,350 |
| 2004-07-16 | 461,000 | 480,000 | 460,000 | 472,000 | 26 | 2,360 |
| 2004-07-15 | 454,000 | 460,000 | 454,000 | 460,000 | 21 | 2,300 |
| 2004-07-14 | 458,000 | 459,000 | 451,000 | 459,000 | 12 | 2,295 |
| 2004-07-13 | 450,000 | 457,000 | 450,000 | 455,000 | 18 | 2,275 |
| 2004-07-12 | 450,000 | 453,000 | 450,000 | 450,000 | 32 | 2,250 |
| 2004-07-09 | 449,000 | 450,000 | 449,000 | 450,000 | 5 | 2,250 |
| 2004-07-08 | 449,000 | 449,000 | 446,000 | 446,000 | 10 | 2,230 |
| 2004-07-07 | 449,000 | 449,000 | 445,000 | 446,000 | 17 | 2,230 |
| 2004-07-06 | 447,000 | 449,000 | 446,000 | 449,000 | 12 | 2,245 |
| 2004-07-05 | 448,000 | 448,000 | 447,000 | 447,000 | 8 | 2,235 |
| 2004-07-02 | 448,000 | 448,000 | 447,000 | 448,000 | 10 | 2,240 |
| 2004-07-01 | 446,000 | 447,000 | 446,000 | 446,000 | 9 | 2,230 |
| 2004-06-30 | 447,000 | 447,000 | 446,000 | 447,000 | 6 | 2,235 |
| 2004-06-29 | 448,000 | 448,000 | 445,000 | 448,000 | 5 | 2,240 |
| 2004-06-28 | 447,000 | 447,000 | 444,000 | 444,000 | 5 | 2,220 |
| 2004-06-25 | 448,000 | 448,000 | 443,000 | 446,000 | 14 | 2,230 |
| 2004-06-24 | 443,000 | 447,000 | 443,000 | 447,000 | 8 | 2,235 |
| 2004-06-23 | 445,000 | 448,000 | 443,000 | 443,000 | 5 | 2,215 |
| 2004-06-22 | 447,000 | 448,000 | 444,000 | 448,000 | 8 | 2,240 |
| 2004-06-21 | 445,000 | 447,000 | 445,000 | 445,000 | 8 | 2,225 |
| 2004-06-18 | 443,000 | 445,000 | 442,000 | 445,000 | 7 | 2,225 |
| 2004-06-17 | 445,000 | 446,000 | 442,000 | 446,000 | 5 | 2,230 |
| 2004-06-16 | 445,000 | 446,000 | 441,000 | 445,000 | 11 | 2,225 |
| 2004-06-15 | 441,000 | 445,000 | 440,000 | 440,000 | 9 | 2,200 |
| 2004-06-14 | 445,000 | 446,000 | 443,000 | 443,000 | 8 | 2,215 |
| 2004-06-11 | 441,000 | 445,000 | 441,000 | 444,000 | 17 | 2,220 |
| 2004-06-10 | 440,000 | 442,000 | 440,000 | 441,000 | 5 | 2,205 |
| 2004-06-09 | 438,000 | 438,000 | 438,000 | 438,000 | 1 | 2,190 |
| 2004-06-08 | 440,000 | 440,000 | 440,000 | 440,000 | 3 | 2,200 |
| 2004-06-07 | 437,000 | 440,000 | 437,000 | 440,000 | 9 | 2,200 |
| 2004-06-04 | 439,000 | 439,000 | 439,000 | 439,000 | 3 | 2,195 |
| 2004-06-03 | 440,000 | 440,000 | 435,000 | 440,000 | 9 | 2,200 |
| 2004-06-02 | 439,000 | 440,000 | 439,000 | 440,000 | 2 | 2,200 |
| 2004-06-01 | 439,000 | 439,000 | 434,000 | 438,000 | 4 | 2,190 |
| 2004-05-31 | 435,000 | 435,000 | 432,000 | 434,000 | 10 | 2,170 |
| 2004-05-28 | 432,000 | 435,000 | 432,000 | 435,000 | 11 | 2,175 |
| 2004-05-27 | 440,000 | 440,000 | 431,000 | 431,000 | 11 | 2,155 |
| 2004-05-26 | 440,000 | 440,000 | 438,000 | 438,000 | 2 | 2,190 |
| 2004-05-25 | 440,000 | 440,000 | 438,000 | 440,000 | 10 | 2,200 |
| 2004-05-24 | 432,000 | 439,000 | 431,000 | 439,000 | 3 | 2,195 |
| 2004-05-21 | 433,000 | 440,000 | 430,000 | 430,000 | 31 | 2,150 |
| 2004-05-20 | 433,000 | 433,000 | 432,000 | 432,000 | 8 | 2,160 |
| 2004-05-19 | 431,000 | 438,000 | 431,000 | 438,000 | 6 | 2,190 |
| 2004-05-18 | 431,000 | 432,000 | 430,000 | 431,000 | 10 | 2,155 |
| 2004-05-17 | 440,000 | 440,000 | 430,000 | 433,000 | 18 | 2,165 |
| 2004-05-14 | 440,000 | 442,000 | 431,000 | 432,000 | 20 | 2,160 |
| 2004-05-13 | 444,000 | 444,000 | 440,000 | 440,000 | 7 | 2,200 |
| 2004-05-12 | 432,000 | 444,000 | 432,000 | 444,000 | 4 | 2,220 |
| 2004-05-11 | 433,000 | 435,000 | 430,000 | 431,000 | 18 | 2,155 |
| 2004-05-10 | 443,000 | 445,000 | 433,000 | 433,000 | 23 | 2,165 |
| 2004-05-07 | 448,000 | 448,000 | 443,000 | 444,000 | 13 | 2,220 |
| 2004-05-06 | 446,000 | 448,000 | 440,000 | 448,000 | 16 | 2,240 |
| 2004-04-30 | 440,000 | 445,000 | 440,000 | 445,000 | 10 | 2,225 |
| 2004-04-28 | 436,000 | 447,000 | 436,000 | 446,000 | 11 | 2,230 |
| 2004-04-27 | 439,000 | 445,000 | 439,000 | 441,000 | 16 | 2,205 |
| 2004-04-26 | 436,000 | 440,000 | 434,000 | 440,000 | 25 | 2,200 |
| 2004-04-23 | 435,000 | 437,000 | 434,000 | 436,000 | 17 | 2,180 |
| 2004-04-22 | 433,000 | 435,000 | 433,000 | 434,000 | 15 | 2,170 |
| 2004-04-21 | 429,000 | 434,000 | 429,000 | 430,000 | 9 | 2,150 |
| 2004-04-20 | 432,000 | 433,000 | 429,000 | 433,000 | 9 | 2,165 |
| 2004-04-19 | 433,000 | 433,000 | 430,000 | 430,000 | 13 | 2,150 |
| 2004-04-16 | 433,000 | 433,000 | 430,000 | 430,000 | 9 | 2,150 |
| 2004-04-15 | 432,000 | 432,000 | 429,000 | 429,000 | 8 | 2,145 |
| 2004-04-14 | 430,000 | 432,000 | 427,000 | 427,000 | 6 | 2,135 |
| 2004-04-13 | 426,000 | 430,000 | 426,000 | 430,000 | 7 | 2,150 |
| 2004-04-12 | 422,000 | 430,000 | 422,000 | 426,000 | 9 | 2,130 |
| 2004-04-09 | 421,000 | 424,000 | 420,000 | 422,000 | 15 | 2,110 |
| 2004-04-08 | 421,000 | 425,000 | 421,000 | 422,000 | 14 | 2,110 |
| 2004-04-07 | 423,000 | 427,000 | 423,000 | 426,000 | 10 | 2,130 |
| 2004-04-06 | 425,000 | 425,000 | 425,000 | 425,000 | 8 | 2,125 |
| 2004-04-05 | 421,000 | 425,000 | 420,000 | 422,000 | 22 | 2,110 |
| 2004-04-02 | 421,000 | 425,000 | 420,000 | 421,000 | 15 | 2,105 |
| 2004-04-01 | 422,000 | 426,000 | 421,000 | 425,000 | 14 | 2,125 |
| 2004-03-31 | 424,000 | 426,000 | 422,000 | 424,000 | 10 | 2,120 |
| 2004-03-30 | 425,000 | 428,000 | 424,000 | 424,000 | 16 | 2,120 |
| 2004-03-29 | 422,000 | 428,000 | 422,000 | 428,000 | 22 | 2,140 |
| 2004-03-26 | 426,000 | 426,000 | 407,000 | 422,000 | 49 | 2,110 |
| 2004-03-25 | 449,000 | 450,000 | 449,000 | 450,000 | 77 | 2,250 |
| 2004-03-24 | 448,000 | 450,000 | 448,000 | 450,000 | 42 | 2,250 |
| 2004-03-23 | 449,000 | 449,000 | 446,000 | 449,000 | 29 | 2,245 |
| 2004-03-22 | 450,000 | 450,000 | 448,000 | 448,000 | 35 | 2,240 |
| 2004-03-19 | 448,000 | 450,000 | 445,000 | 449,000 | 30 | 2,245 |
| 2004-03-18 | 444,000 | 445,000 | 443,000 | 445,000 | 28 | 2,225 |
| 2004-03-17 | 443,000 | 444,000 | 440,000 | 443,000 | 22 | 2,215 |
| 2004-03-16 | 438,000 | 440,000 | 437,000 | 440,000 | 22 | 2,200 |
| 2004-03-15 | 435,000 | 437,000 | 435,000 | 437,000 | 34 | 2,185 |
| 2004-03-12 | 433,000 | 435,000 | 433,000 | 435,000 | 20 | 2,175 |
| 2004-03-11 | 434,000 | 435,000 | 434,000 | 435,000 | 31 | 2,175 |
| 2004-03-10 | 434,000 | 434,000 | 433,000 | 434,000 | 17 | 2,170 |
| 2004-03-09 | 433,000 | 434,000 | 432,000 | 433,000 | 21 | 2,165 |
| 2004-03-08 | 434,000 | 434,000 | 432,000 | 432,000 | 26 | 2,160 |
| 2004-03-05 | 433,000 | 434,000 | 433,000 | 433,000 | 15 | 2,165 |
| 2004-03-04 | 435,000 | 435,000 | 433,000 | 434,000 | 18 | 2,170 |
| 2004-03-03 | 433,000 | 435,000 | 431,000 | 435,000 | 25 | 2,175 |
| 2004-03-02 | 432,000 | 435,000 | 432,000 | 435,000 | 12 | 2,175 |
| 2004-03-01 | 430,000 | 435,000 | 430,000 | 430,000 | 19 | 2,150 |
| 2004-02-27 | 430,000 | 434,000 | 430,000 | 433,000 | 7 | 2,165 |
| 2004-02-26 | 430,000 | 432,000 | 425,000 | 432,000 | 16 | 2,160 |
| 2004-02-25 | 429,000 | 430,000 | 429,000 | 429,000 | 14 | 2,145 |
| 2004-02-24 | 430,000 | 430,000 | 428,000 | 428,000 | 11 | 2,140 |
| 2004-02-23 | 429,000 | 430,000 | 429,000 | 430,000 | 13 | 2,150 |
| 2004-02-20 | 430,000 | 430,000 | 427,000 | 429,000 | 14 | 2,145 |
| 2004-02-19 | 429,000 | 431,000 | 426,000 | 426,000 | 8 | 2,130 |
| 2004-02-18 | 425,000 | 430,000 | 425,000 | 429,000 | 11 | 2,145 |
| 2004-02-17 | 425,000 | 425,000 | 422,000 | 422,000 | 10 | 2,110 |
| 2004-02-16 | 431,000 | 431,000 | 424,000 | 425,000 | 9 | 2,125 |
| 2004-02-13 | 428,000 | 428,000 | 421,000 | 421,000 | 18 | 2,105 |
| 2004-02-12 | 430,000 | 435,000 | 428,000 | 430,000 | 36 | 2,150 |
| 2004-02-10 | 424,000 | 428,000 | 424,000 | 428,000 | 17 | 2,140 |
| 2004-02-09 | 422,000 | 425,000 | 421,000 | 425,000 | 11 | 2,125 |
| 2004-02-06 | 421,000 | 423,000 | 420,000 | 420,000 | 6 | 2,100 |
| 2004-02-05 | 420,000 | 421,000 | 420,000 | 420,000 | 6 | 2,100 |
| 2004-02-04 | 425,000 | 425,000 | 420,000 | 420,000 | 9 | 2,100 |
| 2004-02-03 | 423,000 | 425,000 | 421,000 | 421,000 | 15 | 2,105 |
| 2004-02-02 | 420,000 | 423,000 | 420,000 | 423,000 | 12 | 2,115 |
| 2004-01-30 | 419,000 | 423,000 | 418,000 | 420,000 | 14 | 2,100 |
| 2004-01-29 | 422,000 | 422,000 | 417,000 | 419,000 | 13 | 2,095 |
| 2004-01-28 | 415,000 | 420,000 | 415,000 | 420,000 | 22 | 2,100 |
| 2004-01-27 | 415,000 | 416,000 | 414,000 | 415,000 | 13 | 2,075 |
| 2004-01-26 | 415,000 | 415,000 | 414,000 | 415,000 | 15 | 2,075 |
| 2004-01-23 | 414,000 | 414,000 | 411,000 | 414,000 | 4 | 2,070 |
| 2004-01-22 | 413,000 | 414,000 | 411,000 | 414,000 | 13 | 2,070 |
| 2004-01-21 | 413,000 | 413,000 | 411,000 | 412,000 | 7 | 2,060 |
| 2004-01-20 | 413,000 | 413,000 | 411,000 | 412,000 | 6 | 2,060 |
| 2004-01-19 | 415,000 | 415,000 | 408,000 | 413,000 | 13 | 2,065 |
| 2004-01-16 | 413,000 | 415,000 | 413,000 | 415,000 | 8 | 2,075 |
| 2004-01-15 | 415,000 | 415,000 | 410,000 | 410,000 | 11 | 2,050 |
| 2004-01-14 | 402,000 | 415,000 | 402,000 | 415,000 | 20 | 2,075 |
| 2004-01-13 | 405,000 | 410,000 | 402,000 | 402,000 | 17 | 2,010 |
| 2004-01-09 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 2,000 |
| 2004-01-08 | 400,000 | 403,000 | 397,000 | 403,000 | 10 | 2,015 |
| 2004-01-07 | 404,000 | 405,000 | 400,000 | 400,000 | 9 | 2,000 |
| 2004-01-06 | 405,000 | 405,000 | 400,000 | 404,000 | 10 | 2,020 |
| 2004-01-05 | 405,000 | 405,000 | 395,000 | 395,000 | 7 | 1,975 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-09-25]1株→2株 [2002-09-25]1株→2株 [2000-12-26]1株→2株
