7615 (株)YU-WA Creation Holdings 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 | 232,000 | 234,000 | 231,000 | 233,000 | 50 | 1,165 |
| 2004-12-29 | 231,000 | 231,000 | 229,000 | 231,000 | 88 | 1,155 |
| 2004-12-28 | 231,000 | 232,000 | 229,000 | 230,000 | 141 | 1,150 |
| 2004-12-27 | 228,000 | 230,000 | 227,000 | 228,000 | 134 | 1,140 |
| 2004-12-24 | 227,000 | 230,000 | 227,000 | 228,000 | 164 | 1,140 |
| 2004-12-22 | 222,000 | 225,000 | 222,000 | 225,000 | 61 | 1,125 |
| 2004-12-21 | 222,000 | 224,000 | 222,000 | 224,000 | 105 | 1,120 |
| 2004-12-20 | 220,000 | 223,000 | 220,000 | 222,000 | 170 | 1,110 |
| 2004-12-17 | 220,000 | 222,000 | 220,000 | 220,000 | 179 | 1,100 |
| 2004-12-16 | 220,000 | 222,000 | 220,000 | 221,000 | 103 | 1,105 |
| 2004-12-15 | 222,000 | 222,000 | 220,000 | 220,000 | 102 | 1,100 |
| 2004-12-14 | 220,000 | 222,000 | 220,000 | 222,000 | 180 | 1,110 |
| 2004-12-13 | 222,000 | 222,000 | 220,000 | 220,000 | 74 | 1,100 |
| 2004-12-10 | 221,000 | 222,000 | 220,000 | 220,000 | 171 | 1,100 |
| 2004-12-09 | 223,000 | 223,000 | 221,000 | 222,000 | 65 | 1,110 |
| 2004-12-08 | 224,000 | 224,000 | 222,000 | 223,000 | 47 | 1,115 |
| 2004-12-07 | 224,000 | 225,000 | 222,000 | 223,000 | 135 | 1,115 |
| 2004-12-06 | 224,000 | 224,000 | 222,000 | 223,000 | 103 | 1,115 |
| 2004-12-03 | 222,000 | 222,000 | 221,000 | 222,000 | 62 | 1,110 |
| 2004-12-02 | 222,000 | 223,000 | 220,000 | 221,000 | 132 | 1,105 |
| 2004-12-01 | 221,000 | 222,000 | 221,000 | 221,000 | 56 | 1,105 |
| 2004-11-30 | 221,000 | 224,000 | 220,000 | 222,000 | 77 | 1,110 |
| 2004-11-29 | 220,000 | 222,000 | 220,000 | 221,000 | 57 | 1,105 |
| 2004-11-26 | 222,000 | 223,000 | 220,000 | 220,000 | 115 | 1,100 |
| 2004-11-25 | 224,000 | 224,000 | 222,000 | 222,000 | 56 | 1,110 |
| 2004-11-24 | 222,000 | 225,000 | 222,000 | 222,000 | 132 | 1,110 |
| 2004-11-22 | 225,000 | 225,000 | 222,000 | 223,000 | 45 | 1,115 |
| 2004-11-19 | 224,000 | 224,000 | 223,000 | 223,000 | 38 | 1,115 |
| 2004-11-18 | 224,000 | 226,000 | 222,000 | 222,000 | 46 | 1,110 |
| 2004-11-17 | 225,000 | 226,000 | 224,000 | 224,000 | 37 | 1,120 |
| 2004-11-16 | 225,000 | 226,000 | 225,000 | 225,000 | 65 | 1,125 |
| 2004-11-15 | 225,000 | 226,000 | 225,000 | 226,000 | 96 | 1,130 |
| 2004-11-12 | 220,000 | 224,000 | 220,000 | 224,000 | 115 | 1,120 |
| 2004-11-11 | 224,000 | 224,000 | 223,000 | 223,000 | 86 | 1,115 |
| 2004-11-10 | 224,000 | 225,000 | 222,000 | 224,000 | 63 | 1,120 |
| 2004-11-09 | 223,000 | 224,000 | 221,000 | 224,000 | 114 | 1,120 |
| 2004-11-08 | 221,000 | 223,000 | 221,000 | 221,000 | 49 | 1,105 |
| 2004-11-05 | 219,000 | 222,000 | 218,000 | 221,000 | 172 | 1,105 |
| 2004-11-04 | 219,000 | 221,000 | 219,000 | 219,000 | 43 | 1,095 |
| 2004-11-02 | 219,000 | 220,000 | 218,000 | 219,000 | 126 | 1,095 |
| 2004-11-01 | 219,000 | 220,000 | 217,000 | 219,000 | 93 | 1,095 |
| 2004-10-29 | 220,000 | 220,000 | 218,000 | 219,000 | 63 | 1,095 |
| 2004-10-28 | 220,000 | 220,000 | 218,000 | 218,000 | 95 | 1,090 |
| 2004-10-27 | 221,000 | 221,000 | 218,000 | 218,000 | 65 | 1,090 |
| 2004-10-26 | 220,000 | 220,000 | 217,000 | 218,000 | 221 | 1,090 |
| 2004-10-25 | 221,000 | 221,000 | 220,000 | 220,000 | 84 | 1,100 |
| 2004-10-22 | 221,000 | 222,000 | 221,000 | 221,000 | 55 | 1,105 |
| 2004-10-21 | 223,000 | 223,000 | 221,000 | 221,000 | 92 | 1,105 |
| 2004-10-20 | 223,000 | 224,000 | 222,000 | 222,000 | 86 | 1,110 |
| 2004-10-19 | 224,000 | 225,000 | 223,000 | 224,000 | 76 | 1,120 |
| 2004-10-18 | 223,000 | 224,000 | 222,000 | 223,000 | 60 | 1,115 |
| 2004-10-15 | 222,000 | 223,000 | 222,000 | 223,000 | 71 | 1,115 |
| 2004-10-14 | 223,000 | 224,000 | 222,000 | 222,000 | 96 | 1,110 |
| 2004-10-13 | 225,000 | 227,000 | 223,000 | 223,000 | 143 | 1,115 |
| 2004-10-12 | 229,000 | 229,000 | 225,000 | 226,000 | 141 | 1,130 |
| 2004-10-08 | 226,000 | 226,000 | 225,000 | 225,000 | 102 | 1,125 |
| 2004-10-07 | 227,000 | 227,000 | 225,000 | 226,000 | 51 | 1,130 |
| 2004-10-06 | 224,000 | 228,000 | 224,000 | 227,000 | 146 | 1,135 |
| 2004-10-05 | 224,000 | 226,000 | 223,000 | 224,000 | 191 | 1,120 |
| 2004-10-04 | 225,000 | 226,000 | 222,000 | 224,000 | 282 | 1,120 |
| 2004-10-01 | 223,000 | 226,000 | 223,000 | 225,000 | 178 | 1,125 |
| 2004-09-30 | 227,000 | 227,000 | 218,000 | 226,000 | 419 | 1,130 |
| 2004-09-29 | 231,000 | 232,000 | 230,000 | 231,000 | 81 | 1,155 |
| 2004-09-28 | 232,000 | 232,000 | 230,000 | 231,000 | 123 | 1,155 |
| 2004-09-27 | 230,000 | 233,000 | 230,000 | 233,000 | 176 | 1,165 |
| 2004-09-24 | 236,000 | 236,000 | 234,000 | 236,000 | 260 | 1,180 |
| 2004-09-22 | 236,000 | 237,000 | 235,000 | 236,000 | 141 | 1,180 |
| 2004-09-21 | 237,000 | 238,000 | 236,000 | 236,000 | 259 | 1,180 |
| 2004-09-17 | 237,000 | 238,000 | 235,000 | 236,000 | 734 | 1,180 |
| 2004-09-16 | 236,000 | 237,000 | 236,000 | 236,000 | 141 | 1,180 |
| 2004-09-15 | 239,000 | 239,000 | 236,000 | 236,000 | 395 | 1,180 |
| 2004-09-14 | 237,000 | 238,000 | 236,000 | 238,000 | 193 | 1,190 |
| 2004-09-13 | 237,000 | 237,000 | 236,000 | 236,000 | 297 | 1,180 |
| 2004-09-10 | 237,000 | 237,000 | 236,000 | 236,000 | 518 | 1,180 |
| 2004-09-09 | 239,000 | 239,000 | 237,000 | 237,000 | 629 | 1,185 |
| 2004-09-08 | 242,000 | 242,000 | 239,000 | 240,000 | 557 | 1,200 |
| 2004-09-07 | 244,000 | 244,000 | 243,000 | 243,000 | 107 | 1,215 |
| 2004-09-06 | 244,000 | 246,000 | 243,000 | 244,000 | 218 | 1,220 |
| 2004-09-03 | 247,000 | 247,000 | 243,000 | 244,000 | 221 | 1,220 |
| 2004-09-02 | 248,000 | 248,000 | 246,000 | 247,000 | 125 | 1,235 |
| 2004-09-01 | 245,000 | 247,000 | 245,000 | 246,000 | 117 | 1,230 |
| 2004-08-31 | 242,000 | 244,000 | 241,000 | 243,000 | 105 | 1,215 |
| 2004-08-30 | 242,000 | 242,000 | 241,000 | 242,000 | 67 | 1,210 |
| 2004-08-27 | 241,000 | 242,000 | 241,000 | 241,000 | 66 | 1,205 |
| 2004-08-26 | 241,000 | 242,000 | 240,000 | 241,000 | 89 | 1,205 |
| 2004-08-25 | 240,000 | 242,000 | 240,000 | 241,000 | 90 | 1,205 |
| 2004-08-24 | 240,000 | 241,000 | 240,000 | 240,000 | 60 | 1,200 |
| 2004-08-23 | 241,000 | 241,000 | 240,000 | 240,000 | 38 | 1,200 |
| 2004-08-20 | 241,000 | 241,000 | 240,000 | 241,000 | 70 | 1,205 |
| 2004-08-19 | 239,000 | 241,000 | 239,000 | 241,000 | 92 | 1,205 |
| 2004-08-18 | 238,000 | 240,000 | 238,000 | 239,000 | 82 | 1,195 |
| 2004-08-17 | 241,000 | 241,000 | 238,000 | 240,000 | 93 | 1,200 |
| 2004-08-16 | 239,000 | 239,000 | 238,000 | 238,000 | 69 | 1,190 |
| 2004-08-13 | 241,000 | 241,000 | 238,000 | 239,000 | 75 | 1,195 |
| 2004-08-12 | 243,000 | 243,000 | 238,000 | 239,000 | 92 | 1,195 |
| 2004-08-11 | 242,000 | 243,000 | 241,000 | 242,000 | 33 | 1,210 |
| 2004-08-10 | 242,000 | 242,000 | 239,000 | 240,000 | 22 | 1,200 |
| 2004-08-09 | 237,000 | 241,000 | 236,000 | 240,000 | 66 | 1,200 |
| 2004-08-06 | 240,000 | 240,000 | 237,000 | 239,000 | 176 | 1,195 |
| 2004-08-05 | 243,000 | 243,000 | 240,000 | 240,000 | 113 | 1,200 |
| 2004-08-04 | 242,000 | 243,000 | 240,000 | 242,000 | 177 | 1,210 |
| 2004-08-03 | 242,000 | 244,000 | 242,000 | 242,000 | 50 | 1,210 |
| 2004-08-02 | 242,000 | 245,000 | 242,000 | 244,000 | 101 | 1,220 |
| 2004-07-30 | 243,000 | 243,000 | 241,000 | 242,000 | 87 | 1,210 |
| 2004-07-29 | 243,000 | 244,000 | 241,000 | 242,000 | 101 | 1,210 |
| 2004-07-28 | 242,000 | 244,000 | 241,000 | 241,000 | 117 | 1,205 |
| 2004-07-27 | 242,000 | 242,000 | 240,000 | 240,000 | 139 | 1,200 |
| 2004-07-26 | 244,000 | 244,000 | 241,000 | 242,000 | 110 | 1,210 |
| 2004-07-23 | 246,000 | 246,000 | 244,000 | 244,000 | 103 | 1,220 |
| 2004-07-22 | 243,000 | 244,000 | 243,000 | 243,000 | 80 | 1,215 |
| 2004-07-21 | 244,000 | 245,000 | 243,000 | 245,000 | 119 | 1,225 |
| 2004-07-20 | 245,000 | 245,000 | 244,000 | 244,000 | 54 | 1,220 |
| 2004-07-16 | 247,000 | 247,000 | 244,000 | 244,000 | 154 | 1,220 |
| 2004-07-15 | 249,000 | 249,000 | 246,000 | 246,000 | 209 | 1,230 |
| 2004-07-14 | 249,000 | 250,000 | 247,000 | 247,000 | 124 | 1,235 |
| 2004-07-13 | 250,000 | 250,000 | 247,000 | 250,000 | 60 | 1,250 |
| 2004-07-12 | 248,000 | 250,000 | 248,000 | 249,000 | 61 | 1,245 |
| 2004-07-09 | 245,000 | 248,000 | 244,000 | 248,000 | 72 | 1,240 |
| 2004-07-08 | 245,000 | 249,000 | 244,000 | 245,000 | 141 | 1,225 |
| 2004-07-07 | 246,000 | 246,000 | 244,000 | 244,000 | 113 | 1,220 |
| 2004-07-06 | 249,000 | 250,000 | 246,000 | 246,000 | 98 | 1,230 |
| 2004-07-05 | 253,000 | 253,000 | 248,000 | 249,000 | 144 | 1,245 |
| 2004-07-02 | 252,000 | 252,000 | 248,000 | 248,000 | 85 | 1,240 |
| 2004-07-01 | 253,000 | 253,000 | 250,000 | 251,000 | 154 | 1,255 |
| 2004-06-30 | 253,000 | 255,000 | 251,000 | 253,000 | 234 | 1,265 |
| 2004-06-29 | 253,000 | 254,000 | 250,000 | 253,000 | 127 | 1,265 |
| 2004-06-28 | 249,000 | 253,000 | 248,000 | 253,000 | 182 | 1,265 |
| 2004-06-25 | 246,000 | 250,000 | 245,000 | 250,000 | 248 | 1,250 |
| 2004-06-24 | 244,000 | 246,000 | 243,000 | 246,000 | 115 | 1,230 |
| 2004-06-23 | 244,000 | 244,000 | 242,000 | 243,000 | 42 | 1,215 |
| 2004-06-22 | 243,000 | 244,000 | 242,000 | 242,000 | 86 | 1,210 |
| 2004-06-21 | 243,000 | 245,000 | 243,000 | 243,000 | 58 | 1,215 |
| 2004-06-18 | 244,000 | 245,000 | 241,000 | 242,000 | 101 | 1,210 |
| 2004-06-17 | 245,000 | 246,000 | 244,000 | 244,000 | 90 | 1,220 |
| 2004-06-16 | 245,000 | 245,000 | 244,000 | 245,000 | 50 | 1,225 |
| 2004-06-15 | 243,000 | 244,000 | 242,000 | 242,000 | 77 | 1,210 |
| 2004-06-14 | 244,000 | 245,000 | 243,000 | 243,000 | 62 | 1,215 |
| 2004-06-11 | 241,000 | 244,000 | 241,000 | 244,000 | 262 | 1,220 |
| 2004-06-10 | 242,000 | 244,000 | 242,000 | 244,000 | 76 | 1,220 |
| 2004-06-09 | 245,000 | 245,000 | 242,000 | 242,000 | 116 | 1,210 |
| 2004-06-08 | 246,000 | 246,000 | 242,000 | 243,000 | 89 | 1,215 |
| 2004-06-07 | 245,000 | 246,000 | 240,000 | 241,000 | 125 | 1,205 |
| 2004-06-04 | 248,000 | 248,000 | 239,000 | 242,000 | 148 | 1,210 |
| 2004-06-03 | 249,000 | 249,000 | 243,000 | 243,000 | 101 | 1,215 |
| 2004-06-02 | 250,000 | 250,000 | 247,000 | 247,000 | 102 | 1,235 |
| 2004-06-01 | 249,000 | 250,000 | 248,000 | 250,000 | 99 | 1,250 |
| 2004-05-31 | 249,000 | 250,000 | 247,000 | 248,000 | 168 | 1,240 |
| 2004-05-28 | 246,000 | 247,000 | 245,000 | 247,000 | 78 | 1,235 |
| 2004-05-27 | 244,000 | 246,000 | 243,000 | 245,000 | 66 | 1,225 |
| 2004-05-26 | 243,000 | 245,000 | 241,000 | 244,000 | 84 | 1,220 |
| 2004-05-25 | 245,000 | 245,000 | 241,000 | 243,000 | 87 | 1,215 |
| 2004-05-24 | 247,000 | 247,000 | 240,000 | 246,000 | 143 | 1,230 |
| 2004-05-21 | 236,000 | 243,000 | 236,000 | 240,000 | 143 | 1,200 |
| 2004-05-20 | 236,000 | 237,000 | 235,000 | 236,000 | 136 | 1,180 |
| 2004-05-19 | 238,000 | 240,000 | 235,000 | 236,000 | 281 | 1,180 |
| 2004-05-18 | 232,000 | 238,000 | 231,000 | 235,000 | 224 | 1,175 |
| 2004-05-17 | 243,000 | 245,000 | 238,000 | 242,000 | 220 | 1,210 |
| 2004-05-14 | 250,000 | 250,000 | 245,000 | 248,000 | 192 | 1,240 |
| 2004-05-13 | 248,000 | 248,000 | 246,000 | 246,000 | 119 | 1,230 |
| 2004-05-12 | 247,000 | 251,000 | 247,000 | 248,000 | 370 | 1,240 |
| 2004-05-11 | 249,000 | 250,000 | 245,000 | 249,000 | 550 | 1,245 |
| 2004-05-10 | 254,000 | 255,000 | 251,000 | 253,000 | 810 | 1,265 |
| 2004-05-07 | 256,000 | 256,000 | 252,000 | 255,000 | 325 | 1,275 |
| 2004-05-06 | 256,000 | 258,000 | 256,000 | 256,000 | 376 | 1,280 |
| 2004-04-30 | 255,000 | 255,000 | 252,000 | 253,000 | 140 | 1,265 |
| 2004-04-28 | 253,000 | 258,000 | 253,000 | 256,000 | 210 | 1,280 |
| 2004-04-27 | 258,000 | 258,000 | 255,000 | 256,000 | 120 | 1,280 |
| 2004-04-26 | 256,000 | 259,000 | 255,000 | 258,000 | 256 | 1,290 |
| 2004-04-23 | 258,000 | 258,000 | 256,000 | 256,000 | 103 | 1,280 |
| 2004-04-22 | 256,000 | 258,000 | 255,000 | 256,000 | 307 | 1,280 |
| 2004-04-21 | 255,000 | 257,000 | 255,000 | 257,000 | 179 | 1,285 |
| 2004-04-20 | 255,000 | 256,000 | 255,000 | 256,000 | 167 | 1,280 |
| 2004-04-19 | 254,000 | 256,000 | 254,000 | 254,000 | 614 | 1,270 |
| 2004-04-16 | 251,000 | 253,000 | 250,000 | 251,000 | 293 | 1,255 |
| 2004-04-15 | 252,000 | 253,000 | 249,000 | 249,000 | 269 | 1,245 |
| 2004-04-14 | 250,000 | 254,000 | 250,000 | 252,000 | 168 | 1,260 |
| 2004-04-13 | 255,000 | 255,000 | 248,000 | 250,000 | 313 | 1,250 |
| 2004-04-12 | 255,000 | 255,000 | 251,000 | 255,000 | 177 | 1,275 |
| 2004-04-09 | 256,000 | 257,000 | 253,000 | 255,000 | 167 | 1,275 |
| 2004-04-08 | 255,000 | 258,000 | 255,000 | 258,000 | 231 | 1,290 |
| 2004-04-07 | 256,000 | 258,000 | 255,000 | 255,000 | 339 | 1,275 |
| 2004-04-06 | 255,000 | 258,000 | 254,000 | 256,000 | 370 | 1,280 |
| 2004-04-05 | 252,000 | 254,000 | 251,000 | 253,000 | 343 | 1,265 |
| 2004-04-02 | 247,000 | 252,000 | 246,000 | 249,000 | 396 | 1,245 |
| 2004-04-01 | 250,000 | 250,000 | 243,000 | 247,000 | 364 | 1,235 |
| 2004-03-31 | 254,000 | 255,000 | 249,000 | 251,000 | 403 | 1,255 |
| 2004-03-30 | 257,000 | 257,000 | 254,000 | 256,000 | 213 | 1,280 |
| 2004-03-29 | 256,000 | 257,000 | 255,000 | 257,000 | 185 | 1,285 |
| 2004-03-26 | 250,000 | 259,000 | 250,000 | 256,000 | 641 | 1,280 |
| 2004-03-25 | 265,000 | 266,000 | 263,000 | 266,000 | 673 | 1,330 |
| 2004-03-24 | 264,000 | 265,000 | 262,000 | 265,000 | 235 | 1,325 |
| 2004-03-23 | 264,000 | 265,000 | 261,000 | 264,000 | 295 | 1,320 |
| 2004-03-22 | 261,000 | 264,000 | 261,000 | 264,000 | 314 | 1,320 |
| 2004-03-19 | 263,000 | 263,000 | 261,000 | 261,000 | 228 | 1,305 |
| 2004-03-18 | 265,000 | 265,000 | 261,000 | 262,000 | 286 | 1,310 |
| 2004-03-17 | 260,000 | 264,000 | 260,000 | 264,000 | 281 | 1,320 |
| 2004-03-16 | 260,000 | 261,000 | 259,000 | 259,000 | 235 | 1,295 |
| 2004-03-15 | 260,000 | 264,000 | 259,000 | 262,000 | 297 | 1,310 |
| 2004-03-12 | 261,000 | 262,000 | 257,000 | 258,000 | 398 | 1,290 |
| 2004-03-11 | 261,000 | 262,000 | 260,000 | 260,000 | 244 | 1,300 |
| 2004-03-10 | 259,000 | 263,000 | 259,000 | 262,000 | 253 | 1,310 |
| 2004-03-09 | 260,000 | 262,000 | 257,000 | 259,000 | 256 | 1,295 |
| 2004-03-08 | 261,000 | 262,000 | 258,000 | 259,000 | 316 | 1,295 |
| 2004-03-05 | 256,000 | 258,000 | 255,000 | 257,000 | 312 | 1,285 |
| 2004-03-04 | 253,000 | 256,000 | 252,000 | 256,000 | 334 | 1,280 |
| 2004-03-03 | 261,000 | 261,000 | 255,000 | 257,000 | 418 | 1,285 |
| 2004-03-02 | 259,000 | 260,000 | 257,000 | 260,000 | 390 | 1,300 |
| 2004-03-01 | 257,000 | 259,000 | 252,000 | 256,000 | 559 | 1,280 |
| 2004-02-27 | 248,000 | 254,000 | 246,000 | 253,000 | 484 | 1,265 |
| 2004-02-26 | 245,000 | 247,000 | 245,000 | 246,000 | 193 | 1,230 |
| 2004-02-25 | 243,000 | 245,000 | 242,000 | 243,000 | 277 | 1,215 |
| 2004-02-24 | 240,000 | 244,000 | 240,000 | 240,000 | 254 | 1,200 |
| 2004-02-23 | 238,000 | 239,000 | 237,000 | 239,000 | 192 | 1,195 |
| 2004-02-20 | 234,000 | 237,000 | 233,000 | 234,000 | 294 | 1,170 |
| 2004-02-19 | 233,000 | 234,000 | 232,000 | 234,000 | 86 | 1,170 |
| 2004-02-18 | 233,000 | 234,000 | 233,000 | 234,000 | 156 | 1,170 |
| 2004-02-17 | 234,000 | 235,000 | 232,000 | 232,000 | 210 | 1,160 |
| 2004-02-16 | 234,000 | 234,000 | 233,000 | 234,000 | 165 | 1,170 |
| 2004-02-13 | 233,000 | 233,000 | 231,000 | 232,000 | 131 | 1,160 |
| 2004-02-12 | 233,000 | 233,000 | 230,000 | 231,000 | 287 | 1,155 |
| 2004-02-10 | 233,000 | 234,000 | 231,000 | 231,000 | 197 | 1,155 |
| 2004-02-09 | 235,000 | 235,000 | 232,000 | 232,000 | 365 | 1,160 |
| 2004-02-06 | 233,000 | 234,000 | 232,000 | 233,000 | 141 | 1,165 |
| 2004-02-05 | 234,000 | 234,000 | 232,000 | 233,000 | 193 | 1,165 |
| 2004-02-04 | 235,000 | 235,000 | 232,000 | 233,000 | 175 | 1,165 |
| 2004-02-03 | 234,000 | 234,000 | 232,000 | 233,000 | 206 | 1,165 |
| 2004-02-02 | 234,000 | 235,000 | 231,000 | 233,000 | 344 | 1,165 |
| 2004-01-30 | 229,000 | 233,000 | 229,000 | 233,000 | 259 | 1,165 |
| 2004-01-29 | 233,000 | 233,000 | 228,000 | 229,000 | 414 | 1,145 |
| 2004-01-28 | 234,000 | 234,000 | 233,000 | 233,000 | 196 | 1,165 |
| 2004-01-27 | 236,000 | 237,000 | 234,000 | 234,000 | 425 | 1,170 |
| 2004-01-26 | 234,000 | 236,000 | 234,000 | 235,000 | 334 | 1,175 |
| 2004-01-23 | 237,000 | 237,000 | 235,000 | 235,000 | 296 | 1,175 |
| 2004-01-22 | 240,000 | 240,000 | 235,000 | 237,000 | 563 | 1,185 |
| 2004-01-21 | 235,000 | 239,000 | 234,000 | 238,000 | 678 | 1,190 |
| 2004-01-20 | 234,000 | 235,000 | 233,000 | 234,000 | 510 | 1,170 |
| 2004-01-19 | 236,000 | 236,000 | 230,000 | 232,000 | 416 | 1,160 |
| 2004-01-16 | 231,000 | 234,000 | 231,000 | 233,000 | 246 | 1,165 |
| 2004-01-15 | 233,000 | 235,000 | 231,000 | 231,000 | 270 | 1,155 |
| 2004-01-14 | 235,000 | 235,000 | 232,000 | 233,000 | 267 | 1,165 |
| 2004-01-13 | 237,000 | 237,000 | 233,000 | 233,000 | 240 | 1,165 |
| 2004-01-09 | 235,000 | 237,000 | 233,000 | 233,000 | 149 | 1,165 |
| 2004-01-08 | 232,000 | 237,000 | 232,000 | 233,000 | 121 | 1,165 |
| 2004-01-07 | 230,000 | 235,000 | 230,000 | 232,000 | 177 | 1,160 |
| 2004-01-06 | 231,000 | 240,000 | 231,000 | 233,000 | 304 | 1,165 |
| 2004-01-05 | 226,000 | 227,000 | 223,000 | 227,000 | 96 | 1,135 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2006-03-28]1株→2株 [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株
