7709 クボテック(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 | 131,000 | 133,000 | 130,000 | 131,000 | 70 | 1,310 |
| 2004-12-29 | 129,000 | 130,000 | 128,000 | 130,000 | 235 | 1,300 |
| 2004-12-28 | 127,000 | 129,000 | 127,000 | 128,000 | 147 | 1,280 |
| 2004-12-27 | 128,000 | 129,000 | 126,000 | 127,000 | 300 | 1,270 |
| 2004-12-24 | 129,000 | 130,000 | 125,000 | 127,000 | 410 | 1,270 |
| 2004-12-22 | 130,000 | 132,000 | 127,000 | 129,000 | 274 | 1,290 |
| 2004-12-21 | 130,000 | 132,000 | 130,000 | 131,000 | 123 | 1,310 |
| 2004-12-20 | 135,000 | 135,000 | 130,000 | 130,000 | 348 | 1,300 |
| 2004-12-17 | 128,000 | 135,000 | 127,000 | 133,000 | 420 | 1,330 |
| 2004-12-16 | 130,000 | 131,000 | 125,000 | 129,000 | 447 | 1,290 |
| 2004-12-15 | 134,000 | 136,000 | 131,000 | 132,000 | 175 | 1,320 |
| 2004-12-14 | 130,000 | 134,000 | 130,000 | 133,000 | 228 | 1,330 |
| 2004-12-13 | 140,000 | 140,000 | 128,000 | 130,000 | 482 | 1,300 |
| 2004-12-10 | 141,000 | 141,000 | 138,000 | 139,000 | 225 | 1,390 |
| 2004-12-09 | 139,000 | 140,000 | 138,000 | 139,000 | 124 | 1,390 |
| 2004-12-08 | 140,000 | 141,000 | 139,000 | 139,000 | 142 | 1,390 |
| 2004-12-07 | 140,000 | 142,000 | 140,000 | 140,000 | 250 | 1,400 |
| 2004-12-06 | 140,000 | 141,000 | 139,000 | 139,000 | 86 | 1,390 |
| 2004-12-03 | 140,000 | 140,000 | 138,000 | 140,000 | 109 | 1,400 |
| 2004-12-02 | 142,000 | 142,000 | 139,000 | 141,000 | 99 | 1,410 |
| 2004-12-01 | 140,000 | 140,000 | 138,000 | 138,000 | 226 | 1,380 |
| 2004-11-30 | 141,000 | 143,000 | 140,000 | 142,000 | 83 | 1,420 |
| 2004-11-29 | 143,000 | 145,000 | 141,000 | 143,000 | 61 | 1,430 |
| 2004-11-26 | 144,000 | 145,000 | 141,000 | 141,000 | 77 | 1,410 |
| 2004-11-25 | 143,000 | 145,000 | 137,000 | 142,000 | 224 | 1,420 |
| 2004-11-24 | 140,000 | 143,000 | 140,000 | 141,000 | 35 | 1,410 |
| 2004-11-22 | 140,000 | 143,000 | 138,000 | 141,000 | 247 | 1,410 |
| 2004-11-19 | 146,000 | 148,000 | 142,000 | 143,000 | 316 | 1,430 |
| 2004-11-18 | 149,000 | 150,000 | 145,000 | 146,000 | 197 | 1,460 |
| 2004-11-17 | 149,000 | 152,000 | 148,000 | 149,000 | 254 | 1,490 |
| 2004-11-16 | 155,000 | 155,000 | 149,000 | 149,000 | 160 | 1,490 |
| 2004-11-15 | 154,000 | 155,000 | 152,000 | 153,000 | 203 | 1,530 |
| 2004-11-12 | 147,000 | 152,000 | 147,000 | 152,000 | 205 | 1,520 |
| 2004-11-11 | 148,000 | 150,000 | 147,000 | 147,000 | 227 | 1,470 |
| 2004-11-10 | 150,000 | 152,000 | 150,000 | 150,000 | 150 | 1,500 |
| 2004-11-09 | 150,000 | 153,000 | 149,000 | 152,000 | 112 | 1,520 |
| 2004-11-08 | 158,000 | 159,000 | 151,000 | 151,000 | 295 | 1,510 |
| 2004-11-05 | 159,000 | 161,000 | 157,000 | 157,000 | 297 | 1,570 |
| 2004-11-04 | 155,000 | 160,000 | 155,000 | 158,000 | 276 | 1,580 |
| 2004-11-02 | 149,000 | 153,000 | 148,000 | 152,000 | 166 | 1,520 |
| 2004-11-01 | 156,000 | 156,000 | 150,000 | 150,000 | 281 | 1,500 |
| 2004-10-29 | 157,000 | 159,000 | 152,000 | 154,000 | 230 | 1,540 |
| 2004-10-28 | 164,000 | 164,000 | 156,000 | 159,000 | 432 | 1,590 |
| 2004-10-27 | 162,000 | 166,000 | 161,000 | 161,000 | 332 | 1,610 |
| 2004-10-26 | 173,000 | 173,000 | 165,000 | 165,000 | 408 | 1,650 |
| 2004-10-25 | 165,000 | 173,000 | 162,000 | 171,000 | 454 | 1,710 |
| 2004-10-22 | 166,000 | 170,000 | 166,000 | 168,000 | 415 | 1,680 |
| 2004-10-21 | 160,000 | 169,000 | 159,000 | 165,000 | 750 | 1,650 |
| 2004-10-20 | 154,000 | 163,000 | 154,000 | 161,000 | 365 | 1,610 |
| 2004-10-19 | 154,000 | 158,000 | 153,000 | 158,000 | 230 | 1,580 |
| 2004-10-18 | 157,000 | 158,000 | 154,000 | 154,000 | 114 | 1,540 |
| 2004-10-15 | 155,000 | 160,000 | 155,000 | 157,000 | 296 | 1,570 |
| 2004-10-14 | 163,000 | 163,000 | 159,000 | 160,000 | 421 | 1,600 |
| 2004-10-13 | 168,000 | 173,000 | 167,000 | 167,000 | 691 | 1,670 |
| 2004-10-12 | 170,000 | 180,000 | 161,000 | 170,000 | 1,967 | 1,700 |
| 2004-10-08 | 155,000 | 171,000 | 153,000 | 168,000 | 1,880 | 1,680 |
| 2004-10-07 | 152,000 | 157,000 | 152,000 | 156,000 | 445 | 1,560 |
| 2004-10-06 | 149,000 | 153,000 | 148,000 | 152,000 | 253 | 1,520 |
| 2004-10-05 | 143,000 | 152,000 | 143,000 | 152,000 | 567 | 1,520 |
| 2004-10-04 | 153,000 | 153,000 | 142,000 | 144,000 | 805 | 1,440 |
| 2004-10-01 | 142,000 | 155,000 | 140,000 | 154,000 | 726 | 1,540 |
| 2004-09-30 | 140,000 | 143,000 | 139,000 | 141,000 | 93 | 1,410 |
| 2004-09-29 | 142,000 | 142,000 | 138,000 | 140,000 | 71 | 1,400 |
| 2004-09-28 | 139,000 | 142,000 | 139,000 | 142,000 | 94 | 1,420 |
| 2004-09-27 | 142,000 | 143,000 | 140,000 | 143,000 | 81 | 1,430 |
| 2004-09-24 | 144,000 | 144,000 | 141,000 | 142,000 | 111 | 1,420 |
| 2004-09-22 | 143,000 | 145,000 | 142,000 | 143,000 | 125 | 1,430 |
| 2004-09-21 | 143,000 | 147,000 | 143,000 | 143,000 | 105 | 1,430 |
| 2004-09-17 | 146,000 | 148,000 | 145,000 | 147,000 | 76 | 1,470 |
| 2004-09-16 | 149,000 | 149,000 | 145,000 | 147,000 | 88 | 1,470 |
| 2004-09-15 | 153,000 | 153,000 | 151,000 | 151,000 | 97 | 1,510 |
| 2004-09-14 | 155,000 | 155,000 | 152,000 | 153,000 | 142 | 1,530 |
| 2004-09-13 | 155,000 | 156,000 | 152,000 | 154,000 | 76 | 1,540 |
| 2004-09-10 | 152,000 | 155,000 | 152,000 | 155,000 | 267 | 1,550 |
| 2004-09-09 | 155,000 | 157,000 | 153,000 | 155,000 | 122 | 1,550 |
| 2004-09-08 | 158,000 | 158,000 | 154,000 | 154,000 | 66 | 1,540 |
| 2004-09-07 | 158,000 | 158,000 | 155,000 | 158,000 | 93 | 1,580 |
| 2004-09-06 | 159,000 | 159,000 | 152,000 | 158,000 | 239 | 1,580 |
| 2004-09-03 | 162,000 | 162,000 | 157,000 | 157,000 | 190 | 1,570 |
| 2004-09-02 | 161,000 | 161,000 | 159,000 | 161,000 | 174 | 1,610 |
| 2004-09-01 | 158,000 | 160,000 | 156,000 | 160,000 | 235 | 1,600 |
| 2004-08-31 | 157,000 | 157,000 | 151,000 | 154,000 | 234 | 1,540 |
| 2004-08-30 | 163,000 | 165,000 | 158,000 | 159,000 | 378 | 1,590 |
| 2004-08-27 | 146,000 | 165,000 | 145,000 | 162,000 | 905 | 1,620 |
| 2004-08-26 | 146,000 | 147,000 | 145,000 | 145,000 | 64 | 1,450 |
| 2004-08-25 | 142,000 | 145,000 | 142,000 | 145,000 | 49 | 1,450 |
| 2004-08-24 | 143,000 | 144,000 | 142,000 | 142,000 | 63 | 1,420 |
| 2004-08-23 | 144,000 | 146,000 | 142,000 | 142,000 | 120 | 1,420 |
| 2004-08-20 | 143,000 | 144,000 | 142,000 | 143,000 | 99 | 1,430 |
| 2004-08-19 | 143,000 | 144,000 | 142,000 | 143,000 | 95 | 1,430 |
| 2004-08-18 | 143,000 | 143,000 | 140,000 | 142,000 | 98 | 1,420 |
| 2004-08-17 | 145,000 | 145,000 | 142,000 | 142,000 | 43 | 1,420 |
| 2004-08-16 | 146,000 | 149,000 | 140,000 | 145,000 | 133 | 1,450 |
| 2004-08-13 | 146,000 | 149,000 | 146,000 | 146,000 | 130 | 1,460 |
| 2004-08-12 | 152,000 | 154,000 | 150,000 | 151,000 | 39 | 1,510 |
| 2004-08-11 | 153,000 | 154,000 | 151,000 | 153,000 | 151 | 1,530 |
| 2004-08-10 | 149,000 | 151,000 | 149,000 | 150,000 | 59 | 1,500 |
| 2004-08-09 | 139,000 | 155,000 | 137,000 | 148,000 | 229 | 1,480 |
| 2004-08-06 | 140,000 | 143,000 | 140,000 | 143,000 | 112 | 1,430 |
| 2004-08-05 | 144,000 | 145,000 | 140,000 | 145,000 | 133 | 1,450 |
| 2004-08-04 | 142,000 | 144,000 | 135,000 | 144,000 | 289 | 1,440 |
| 2004-08-03 | 151,000 | 154,000 | 144,000 | 148,000 | 169 | 1,480 |
| 2004-08-02 | 157,000 | 157,000 | 153,000 | 154,000 | 92 | 1,540 |
| 2004-07-30 | 154,000 | 159,000 | 153,000 | 157,000 | 68 | 1,570 |
| 2004-07-29 | 155,000 | 155,000 | 151,000 | 153,000 | 75 | 1,530 |
| 2004-07-28 | 157,000 | 157,000 | 152,000 | 155,000 | 116 | 1,550 |
| 2004-07-27 | 153,000 | 155,000 | 146,000 | 149,000 | 286 | 1,490 |
| 2004-07-26 | 159,000 | 159,000 | 153,000 | 155,000 | 278 | 1,550 |
| 2004-07-23 | 161,000 | 162,000 | 160,000 | 161,000 | 60 | 1,610 |
| 2004-07-22 | 161,000 | 162,000 | 159,000 | 160,000 | 166 | 1,600 |
| 2004-07-21 | 164,000 | 164,000 | 161,000 | 162,000 | 158 | 1,620 |
| 2004-07-20 | 160,000 | 163,000 | 160,000 | 161,000 | 152 | 1,610 |
| 2004-07-16 | 165,000 | 169,000 | 161,000 | 167,000 | 185 | 1,670 |
| 2004-07-15 | 167,000 | 168,000 | 165,000 | 165,000 | 122 | 1,650 |
| 2004-07-14 | 170,000 | 172,000 | 167,000 | 167,000 | 88 | 1,670 |
| 2004-07-13 | 169,000 | 170,000 | 169,000 | 170,000 | 64 | 1,700 |
| 2004-07-12 | 174,000 | 174,000 | 170,000 | 172,000 | 94 | 1,720 |
| 2004-07-09 | 169,000 | 172,000 | 169,000 | 170,000 | 114 | 1,700 |
| 2004-07-08 | 168,000 | 172,000 | 168,000 | 168,000 | 96 | 1,680 |
| 2004-07-07 | 170,000 | 170,000 | 163,000 | 168,000 | 217 | 1,680 |
| 2004-07-06 | 175,000 | 177,000 | 171,000 | 171,000 | 193 | 1,710 |
| 2004-07-05 | 179,000 | 179,000 | 175,000 | 175,000 | 103 | 1,750 |
| 2004-07-02 | 179,000 | 179,000 | 176,000 | 177,000 | 147 | 1,770 |
| 2004-07-01 | 180,000 | 182,000 | 179,000 | 179,000 | 152 | 1,790 |
| 2004-06-30 | 182,000 | 182,000 | 179,000 | 181,000 | 157 | 1,810 |
| 2004-06-29 | 183,000 | 183,000 | 180,000 | 181,000 | 173 | 1,810 |
| 2004-06-28 | 178,000 | 182,000 | 177,000 | 182,000 | 214 | 1,820 |
| 2004-06-25 | 179,000 | 180,000 | 176,000 | 178,000 | 100 | 1,780 |
| 2004-06-24 | 175,000 | 179,000 | 175,000 | 177,000 | 96 | 1,770 |
| 2004-06-23 | 176,000 | 178,000 | 175,000 | 175,000 | 109 | 1,750 |
| 2004-06-22 | 175,000 | 178,000 | 175,000 | 177,000 | 86 | 1,770 |
| 2004-06-21 | 176,000 | 180,000 | 176,000 | 177,000 | 113 | 1,770 |
| 2004-06-18 | 180,000 | 180,000 | 174,000 | 175,000 | 247 | 1,750 |
| 2004-06-17 | 181,000 | 182,000 | 177,000 | 178,000 | 193 | 1,780 |
| 2004-06-16 | 182,000 | 184,000 | 181,000 | 182,000 | 138 | 1,820 |
| 2004-06-15 | 182,000 | 183,000 | 180,000 | 182,000 | 134 | 1,820 |
| 2004-06-14 | 184,000 | 184,000 | 182,000 | 182,000 | 70 | 1,820 |
| 2004-06-11 | 182,000 | 183,000 | 179,000 | 183,000 | 361 | 1,830 |
| 2004-06-10 | 180,000 | 184,000 | 177,000 | 183,000 | 162 | 1,830 |
| 2004-06-09 | 181,000 | 181,000 | 172,000 | 180,000 | 188 | 1,800 |
| 2004-06-08 | 180,000 | 182,000 | 179,000 | 181,000 | 92 | 1,810 |
| 2004-06-07 | 176,000 | 179,000 | 175,000 | 178,000 | 151 | 1,780 |
| 2004-06-04 | 177,000 | 177,000 | 172,000 | 175,000 | 189 | 1,750 |
| 2004-06-03 | 181,000 | 181,000 | 177,000 | 177,000 | 106 | 1,770 |
| 2004-06-02 | 182,000 | 183,000 | 180,000 | 180,000 | 152 | 1,800 |
| 2004-06-01 | 182,000 | 182,000 | 180,000 | 182,000 | 239 | 1,820 |
| 2004-05-31 | 186,000 | 186,000 | 182,000 | 182,000 | 128 | 1,820 |
| 2004-05-28 | 181,000 | 184,000 | 181,000 | 183,000 | 204 | 1,830 |
| 2004-05-27 | 183,000 | 183,000 | 180,000 | 181,000 | 104 | 1,810 |
| 2004-05-26 | 183,000 | 184,000 | 182,000 | 183,000 | 82 | 1,830 |
| 2004-05-25 | 184,000 | 184,000 | 179,000 | 181,000 | 128 | 1,810 |
| 2004-05-24 | 183,000 | 184,000 | 181,000 | 181,000 | 124 | 1,810 |
| 2004-05-21 | 184,000 | 185,000 | 181,000 | 182,000 | 124 | 1,820 |
| 2004-05-20 | 178,000 | 185,000 | 178,000 | 181,000 | 228 | 1,810 |
| 2004-05-19 | 175,000 | 181,000 | 172,000 | 180,000 | 269 | 1,800 |
| 2004-05-18 | 168,000 | 172,000 | 164,000 | 170,000 | 285 | 1,700 |
| 2004-05-17 | 179,000 | 179,000 | 150,000 | 162,000 | 522 | 1,620 |
| 2004-05-14 | 181,000 | 185,000 | 176,000 | 179,000 | 349 | 1,790 |
| 2004-05-13 | 193,000 | 193,000 | 178,000 | 181,000 | 378 | 1,810 |
| 2004-05-12 | 192,000 | 193,000 | 187,000 | 192,000 | 244 | 1,920 |
| 2004-05-11 | 179,000 | 191,000 | 176,000 | 182,000 | 657 | 1,820 |
| 2004-05-10 | 204,000 | 206,000 | 183,000 | 183,000 | 455 | 1,830 |
| 2004-05-07 | 213,000 | 218,000 | 211,000 | 213,000 | 132 | 2,130 |
| 2004-05-06 | 218,000 | 221,000 | 213,000 | 213,000 | 234 | 2,130 |
| 2004-04-30 | 217,000 | 221,000 | 209,000 | 217,000 | 202 | 2,170 |
| 2004-04-28 | 222,000 | 223,000 | 221,000 | 221,000 | 126 | 2,210 |
| 2004-04-27 | 226,000 | 226,000 | 221,000 | 223,000 | 179 | 2,230 |
| 2004-04-26 | 227,000 | 227,000 | 224,000 | 225,000 | 115 | 2,250 |
| 2004-04-23 | 229,000 | 229,000 | 223,000 | 227,000 | 244 | 2,270 |
| 2004-04-22 | 227,000 | 230,000 | 226,000 | 227,000 | 188 | 2,270 |
| 2004-04-21 | 228,000 | 229,000 | 225,000 | 228,000 | 259 | 2,280 |
| 2004-04-20 | 223,000 | 230,000 | 222,000 | 230,000 | 398 | 2,300 |
| 2004-04-19 | 230,000 | 231,000 | 222,000 | 224,000 | 321 | 2,240 |
| 2004-04-16 | 223,000 | 225,000 | 216,000 | 224,000 | 449 | 2,240 |
| 2004-04-15 | 230,000 | 232,000 | 221,000 | 223,000 | 633 | 2,230 |
| 2004-04-14 | 236,000 | 236,000 | 227,000 | 229,000 | 613 | 2,290 |
| 2004-04-13 | 237,000 | 240,000 | 234,000 | 236,000 | 1,063 | 2,360 |
| 2004-04-12 | 231,000 | 237,000 | 231,000 | 233,000 | 915 | 2,330 |
| 2004-04-09 | 227,000 | 230,000 | 225,000 | 229,000 | 471 | 2,290 |
| 2004-04-08 | 230,000 | 236,000 | 222,000 | 235,000 | 1,432 | 2,350 |
| 2004-04-07 | 228,000 | 228,000 | 223,000 | 226,000 | 272 | 2,260 |
| 2004-04-06 | 235,000 | 236,000 | 225,000 | 229,000 | 669 | 2,290 |
| 2004-04-05 | 231,000 | 231,000 | 224,000 | 224,000 | 435 | 2,240 |
| 2004-04-02 | 215,000 | 228,000 | 215,000 | 227,000 | 791 | 2,270 |
| 2004-04-01 | 214,000 | 218,000 | 213,000 | 215,000 | 236 | 2,150 |
| 2004-03-31 | 218,000 | 218,000 | 214,000 | 218,000 | 195 | 2,180 |
| 2004-03-30 | 222,000 | 222,000 | 216,000 | 218,000 | 122 | 2,180 |
| 2004-03-29 | 215,000 | 218,000 | 214,000 | 218,000 | 130 | 2,180 |
| 2004-03-26 | 218,000 | 218,000 | 211,000 | 213,000 | 238 | 2,130 |
| 2004-03-25 | 215,000 | 216,000 | 212,000 | 216,000 | 196 | 2,160 |
| 2004-03-24 | 211,000 | 214,000 | 209,000 | 211,000 | 250 | 2,110 |
| 2004-03-23 | 216,000 | 218,000 | 206,000 | 215,000 | 275 | 2,150 |
| 2004-03-22 | 217,000 | 221,000 | 216,000 | 219,000 | 144 | 2,190 |
| 2004-03-19 | 216,000 | 223,000 | 216,000 | 222,000 | 299 | 2,220 |
| 2004-03-18 | 232,000 | 232,000 | 222,000 | 223,000 | 459 | 2,230 |
| 2004-03-17 | 230,000 | 232,000 | 227,000 | 232,000 | 1,003 | 2,320 |
| 2004-03-16 | 219,000 | 235,000 | 218,000 | 232,000 | 1,534 | 2,320 |
| 2004-03-15 | 215,000 | 215,000 | 211,000 | 215,000 | 283 | 2,150 |
| 2004-03-12 | 210,000 | 214,000 | 210,000 | 211,000 | 333 | 2,110 |
| 2004-03-11 | 211,000 | 212,000 | 210,000 | 212,000 | 155 | 2,120 |
| 2004-03-10 | 215,000 | 217,000 | 212,000 | 213,000 | 296 | 2,130 |
| 2004-03-09 | 209,000 | 216,000 | 207,000 | 213,000 | 323 | 2,130 |
| 2004-03-08 | 206,000 | 212,000 | 206,000 | 209,000 | 271 | 2,090 |
| 2004-03-05 | 207,000 | 210,000 | 207,000 | 208,000 | 141 | 2,080 |
| 2004-03-04 | 206,000 | 211,000 | 206,000 | 209,000 | 301 | 2,090 |
| 2004-03-03 | 208,000 | 208,000 | 204,000 | 206,000 | 212 | 2,060 |
| 2004-03-02 | 206,000 | 209,000 | 205,000 | 208,000 | 431 | 2,080 |
| 2004-03-01 | 201,000 | 205,000 | 201,000 | 204,000 | 226 | 2,040 |
| 2004-02-27 | 194,000 | 200,000 | 194,000 | 198,000 | 188 | 1,980 |
| 2004-02-26 | 196,000 | 196,000 | 191,000 | 191,000 | 249 | 1,910 |
| 2004-02-25 | 198,000 | 198,000 | 194,000 | 195,000 | 267 | 1,950 |
| 2004-02-24 | 204,000 | 204,000 | 196,000 | 196,000 | 425 | 1,960 |
| 2004-02-23 | 195,000 | 201,000 | 195,000 | 201,000 | 178 | 2,010 |
| 2004-02-20 | 196,000 | 199,000 | 193,000 | 196,000 | 268 | 1,960 |
| 2004-02-19 | 198,000 | 198,000 | 195,000 | 197,000 | 134 | 1,970 |
| 2004-02-18 | 198,000 | 199,000 | 196,000 | 196,000 | 136 | 1,960 |
| 2004-02-17 | 196,000 | 198,000 | 193,000 | 195,000 | 133 | 1,950 |
| 2004-02-16 | 197,000 | 197,000 | 194,000 | 195,000 | 123 | 1,950 |
| 2004-02-13 | 195,000 | 196,000 | 192,000 | 194,000 | 208 | 1,940 |
| 2004-02-12 | 194,000 | 200,000 | 192,000 | 192,000 | 242 | 1,920 |
| 2004-02-10 | 199,000 | 202,000 | 195,000 | 196,000 | 263 | 1,960 |
| 2004-02-09 | 203,000 | 206,000 | 197,000 | 201,000 | 841 | 2,010 |
| 2004-02-06 | 219,000 | 223,000 | 187,000 | 192,000 | 1,724 | 1,920 |
| 2004-02-05 | 210,000 | 219,000 | 209,000 | 215,000 | 423 | 2,150 |
| 2004-02-04 | 233,000 | 233,000 | 214,000 | 218,000 | 859 | 2,180 |
| 2004-02-03 | 239,000 | 239,000 | 230,000 | 235,000 | 646 | 2,350 |
| 2004-02-02 | 233,000 | 240,000 | 230,000 | 236,000 | 1,509 | 2,360 |
| 2004-01-30 | 228,000 | 234,000 | 228,000 | 233,000 | 413 | 2,330 |
| 2004-01-29 | 227,000 | 229,000 | 225,000 | 228,000 | 379 | 2,280 |
| 2004-01-28 | 236,000 | 236,000 | 229,000 | 230,000 | 654 | 2,300 |
| 2004-01-27 | 234,000 | 238,000 | 229,000 | 235,000 | 1,958 | 2,350 |
| 2004-01-26 | 226,000 | 230,000 | 224,000 | 230,000 | 480 | 2,300 |
| 2004-01-23 | 225,000 | 230,000 | 222,000 | 226,000 | 588 | 2,260 |
| 2004-01-22 | 226,000 | 230,000 | 222,000 | 224,000 | 457 | 2,240 |
| 2004-01-21 | 230,000 | 230,000 | 222,000 | 223,000 | 921 | 2,230 |
| 2004-01-20 | 233,000 | 235,000 | 224,000 | 225,000 | 1,601 | 2,250 |
| 2004-01-19 | 224,000 | 232,000 | 223,000 | 230,000 | 2,525 | 2,300 |
| 2004-01-16 | 217,000 | 221,000 | 217,000 | 221,000 | 816 | 2,210 |
| 2004-01-15 | 220,000 | 223,000 | 217,000 | 218,000 | 958 | 2,180 |
| 2004-01-14 | 212,000 | 229,000 | 207,000 | 223,000 | 3,385 | 2,230 |
| 2004-01-13 | 195,000 | 221,000 | 192,000 | 221,000 | 4,298 | 2,210 |
| 2004-01-09 | 198,000 | 198,000 | 191,000 | 191,000 | 867 | 1,910 |
| 2004-01-08 | 175,000 | 198,000 | 175,000 | 187,000 | 1,369 | 1,870 |
| 2004-01-07 | 172,000 | 175,000 | 171,000 | 175,000 | 245 | 1,750 |
| 2004-01-06 | 178,000 | 179,000 | 173,000 | 175,000 | 335 | 1,750 |
| 2004-01-05 | 179,000 | 179,000 | 175,000 | 176,000 | 383 | 1,760 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-05-28]1株→5株 [2001-05-28]1株→2株
