7716 (株)ナカニシ 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 | 7,000 | 7,090 | 7,000 | 7,000 | 300 | 466.67 |
| 2004-12-29 | 7,010 | 7,010 | 7,000 | 7,000 | 600 | 466.67 |
| 2004-12-28 | 7,000 | 7,050 | 7,000 | 7,000 | 700 | 466.67 |
| 2004-12-27 | 7,000 | 7,070 | 7,000 | 7,000 | 2,900 | 466.67 |
| 2004-12-24 | 6,770 | 7,100 | 6,770 | 7,050 | 7,200 | 470 |
| 2004-12-22 | 6,560 | 6,910 | 6,560 | 6,700 | 8,200 | 446.67 |
| 2004-12-21 | 6,000 | 6,140 | 5,990 | 6,060 | 13,100 | 404 |
| 2004-12-20 | 5,900 | 5,900 | 5,790 | 5,800 | 12,400 | 386.67 |
| 2004-12-17 | 5,950 | 6,050 | 5,900 | 5,900 | 17,500 | 393.33 |
| 2004-12-16 | 6,240 | 6,270 | 5,950 | 5,950 | 16,400 | 396.67 |
| 2004-12-15 | 6,690 | 6,690 | 6,230 | 6,230 | 4,400 | 415.33 |
| 2004-12-14 | 6,710 | 6,710 | 6,500 | 6,700 | 5,700 | 446.67 |
| 2004-12-13 | 6,400 | 6,540 | 6,400 | 6,500 | 2,800 | 433.33 |
| 2004-12-10 | 6,610 | 6,610 | 6,400 | 6,400 | 3,600 | 426.67 |
| 2004-12-09 | 6,800 | 6,800 | 6,750 | 6,750 | 900 | 450 |
| 2004-12-08 | 6,940 | 6,940 | 6,800 | 6,800 | 800 | 453.33 |
| 2004-12-07 | 6,800 | 6,800 | 6,710 | 6,750 | 1,500 | 450 |
| 2004-12-06 | 6,800 | 6,810 | 6,800 | 6,800 | 600 | 453.33 |
| 2004-12-03 | 6,830 | 6,840 | 6,790 | 6,840 | 1,000 | 456 |
| 2004-12-02 | 6,800 | 6,830 | 6,630 | 6,630 | 6,500 | 442 |
| 2004-12-01 | 7,030 | 7,030 | 7,000 | 7,000 | 5,900 | 466.67 |
| 2004-11-30 | 6,990 | 7,030 | 6,950 | 7,030 | 2,100 | 468.67 |
| 2004-11-29 | 6,800 | 6,970 | 6,750 | 6,970 | 1,000 | 464.67 |
| 2004-11-26 | 7,020 | 7,020 | 6,980 | 6,980 | 4,700 | 465.33 |
| 2004-11-25 | 6,850 | 6,850 | 6,790 | 6,820 | 7,300 | 454.67 |
| 2004-11-24 | 6,810 | 6,990 | 6,600 | 6,840 | 3,000 | 456 |
| 2004-11-22 | 7,100 | 7,100 | 6,810 | 6,910 | 4,600 | 460.67 |
| 2004-11-19 | 7,100 | 7,100 | 7,080 | 7,100 | 1,000 | 473.33 |
| 2004-11-18 | 7,200 | 7,200 | 7,070 | 7,100 | 1,600 | 473.33 |
| 2004-11-17 | 7,200 | 7,200 | 7,100 | 7,120 | 1,600 | 474.67 |
| 2004-11-16 | 7,030 | 7,100 | 6,960 | 7,100 | 2,100 | 473.33 |
| 2004-11-15 | 7,000 | 7,000 | 7,000 | 7,000 | 3,000 | 466.67 |
| 2004-11-12 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 466.67 |
| 2004-11-11 | 7,090 | 7,090 | 7,000 | 7,000 | 2,100 | 466.67 |
| 2004-11-10 | 7,000 | 7,120 | 7,000 | 7,120 | 600 | 474.67 |
| 2004-11-09 | 7,130 | 7,130 | 7,130 | 7,130 | 1,400 | 475.33 |
| 2004-11-08 | 7,130 | 7,130 | 7,100 | 7,130 | 2,200 | 475.33 |
| 2004-11-05 | 7,050 | 7,150 | 7,050 | 7,130 | 3,900 | 475.33 |
| 2004-11-04 | 7,060 | 7,060 | 7,050 | 7,050 | 4,600 | 470 |
| 2004-11-02 | 7,050 | 7,060 | 6,960 | 7,050 | 26,400 | 470 |
| 2004-11-01 | 7,050 | 7,060 | 7,050 | 7,050 | 300 | 470 |
| 2004-10-29 | 7,160 | 7,170 | 7,020 | 7,020 | 2,700 | 468 |
| 2004-10-28 | 7,170 | 7,200 | 7,150 | 7,200 | 10,800 | 480 |
| 2004-10-27 | 7,250 | 7,290 | 7,160 | 7,160 | 2,700 | 477.33 |
| 2004-10-26 | 7,400 | 7,400 | 7,160 | 7,260 | 2,000 | 484 |
| 2004-10-25 | 7,440 | 7,440 | 7,300 | 7,400 | 1,100 | 493.33 |
| 2004-10-22 | 7,470 | 7,470 | 7,400 | 7,400 | 300 | 493.33 |
| 2004-10-21 | 7,310 | 7,460 | 7,310 | 7,430 | 1,900 | 495.33 |
| 2004-10-20 | 7,450 | 7,450 | 7,190 | 7,300 | 2,500 | 486.67 |
| 2004-10-18 | 7,530 | 7,650 | 7,490 | 7,490 | 14,100 | 499.33 |
| 2004-10-15 | 7,530 | 7,530 | 7,470 | 7,480 | 9,800 | 498.67 |
| 2004-10-14 | 7,600 | 7,600 | 7,540 | 7,540 | 22,100 | 502.67 |
| 2004-10-13 | 7,430 | 7,680 | 7,430 | 7,550 | 24,200 | 503.33 |
| 2004-10-12 | 7,500 | 7,500 | 7,400 | 7,410 | 3,000 | 494 |
| 2004-10-08 | 7,400 | 7,480 | 7,400 | 7,400 | 72,400 | 493.33 |
| 2004-10-07 | 7,420 | 7,550 | 7,310 | 7,410 | 3,700 | 494 |
| 2004-10-06 | 7,480 | 7,480 | 7,370 | 7,400 | 4,900 | 493.33 |
| 2004-10-05 | 7,490 | 7,490 | 7,350 | 7,350 | 1,200 | 490 |
| 2004-10-04 | 7,400 | 7,450 | 7,400 | 7,400 | 1,100 | 493.33 |
| 2004-10-01 | 7,470 | 7,470 | 7,350 | 7,350 | 1,600 | 490 |
| 2004-09-30 | 7,470 | 7,530 | 7,400 | 7,400 | 3,400 | 493.33 |
| 2004-09-29 | 7,560 | 7,560 | 7,400 | 7,450 | 500 | 496.67 |
| 2004-09-28 | 7,300 | 7,560 | 7,300 | 7,400 | 4,100 | 493.33 |
| 2004-09-27 | 7,800 | 7,800 | 7,180 | 7,180 | 11,500 | 478.67 |
| 2004-09-24 | 6,950 | 6,950 | 6,800 | 6,800 | 400 | 453.33 |
| 2004-09-22 | 6,960 | 6,990 | 6,950 | 6,950 | 800 | 463.33 |
| 2004-09-21 | 6,980 | 6,980 | 6,950 | 6,950 | 300 | 463.33 |
| 2004-09-17 | 7,100 | 7,100 | 6,990 | 6,990 | 900 | 466 |
| 2004-09-16 | 7,100 | 7,100 | 7,100 | 7,100 | 400 | 473.33 |
| 2004-09-15 | 7,150 | 7,150 | 7,140 | 7,150 | 6,200 | 476.67 |
| 2004-09-14 | 7,180 | 7,180 | 7,140 | 7,150 | 9,200 | 476.67 |
| 2004-09-13 | 7,270 | 7,350 | 7,150 | 7,180 | 5,100 | 478.67 |
| 2004-09-10 | 7,110 | 7,300 | 7,110 | 7,270 | 2,000 | 484.67 |
| 2004-09-09 | 7,200 | 7,250 | 7,100 | 7,110 | 3,500 | 474 |
| 2004-09-08 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 500 |
| 2004-09-07 | 7,530 | 7,530 | 7,500 | 7,500 | 300 | 500 |
| 2004-09-06 | 7,770 | 7,770 | 7,770 | 7,770 | 100 | 518 |
| 2004-09-03 | 7,770 | 7,770 | 7,770 | 7,770 | 300 | 518 |
| 2004-09-02 | 7,760 | 7,770 | 7,750 | 7,770 | 1,900 | 518 |
| 2004-09-01 | 7,540 | 7,750 | 7,540 | 7,750 | 2,300 | 516.67 |
| 2004-08-31 | 7,650 | 7,650 | 7,640 | 7,640 | 2,000 | 509.33 |
| 2004-08-27 | 7,300 | 7,300 | 7,200 | 7,200 | 7,000 | 480 |
| 2004-08-26 | 7,100 | 7,100 | 7,100 | 7,100 | 1,000 | 473.33 |
| 2004-08-25 | 7,040 | 7,040 | 7,040 | 7,040 | 1,000 | 469.33 |
| 2004-08-24 | 7,050 | 7,050 | 7,040 | 7,040 | 3,000 | 469.33 |
| 2004-08-23 | 7,020 | 7,020 | 7,020 | 7,020 | 1,000 | 468 |
| 2004-08-20 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 480 |
| 2004-08-19 | 7,160 | 7,160 | 7,160 | 7,160 | 1,000 | 477.33 |
| 2004-08-18 | 7,150 | 7,150 | 7,150 | 7,150 | 3,000 | 476.67 |
| 2004-08-17 | 7,000 | 7,150 | 7,000 | 7,150 | 12,000 | 476.67 |
| 2004-08-13 | 7,490 | 7,510 | 7,490 | 7,510 | 2,000 | 500.67 |
| 2004-08-12 | 7,420 | 7,420 | 7,420 | 7,420 | 3,000 | 494.67 |
| 2004-08-11 | 7,420 | 7,420 | 7,420 | 7,420 | 1,000 | 494.67 |
| 2004-08-10 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 | 506.67 |
| 2004-08-09 | 7,600 | 7,600 | 7,600 | 7,600 | 1,000 | 506.67 |
| 2004-08-06 | 7,630 | 7,630 | 7,630 | 7,630 | 2,000 | 508.67 |
| 2004-08-05 | 7,620 | 7,630 | 7,620 | 7,630 | 5,000 | 508.67 |
| 2004-08-04 | 7,700 | 7,700 | 7,700 | 7,700 | 2,000 | 513.33 |
| 2004-08-03 | 7,820 | 7,820 | 7,820 | 7,820 | 1,000 | 521.33 |
| 2004-08-02 | 7,800 | 7,810 | 7,800 | 7,810 | 2,000 | 520.67 |
| 2004-07-30 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 | 520 |
| 2004-07-29 | 7,880 | 7,880 | 7,800 | 7,800 | 4,000 | 520 |
| 2004-07-27 | 7,580 | 7,790 | 7,580 | 7,600 | 4,000 | 506.67 |
| 2004-07-26 | 7,650 | 7,650 | 7,580 | 7,580 | 5,000 | 505.33 |
| 2004-07-22 | 7,640 | 7,640 | 7,440 | 7,500 | 10,000 | 500 |
| 2004-07-21 | 7,600 | 7,700 | 7,600 | 7,640 | 24,000 | 509.33 |
| 2004-07-20 | 7,980 | 7,980 | 7,800 | 7,800 | 5,000 | 520 |
| 2004-07-16 | 8,120 | 8,120 | 7,980 | 7,980 | 2,000 | 532 |
| 2004-07-15 | 8,130 | 8,130 | 8,130 | 8,130 | 2,000 | 542 |
| 2004-07-14 | 8,160 | 8,160 | 8,130 | 8,130 | 3,000 | 542 |
| 2004-07-12 | 8,490 | 8,490 | 8,490 | 8,490 | 1,000 | 566 |
| 2004-07-09 | 8,390 | 8,390 | 8,390 | 8,390 | 1,000 | 559.33 |
| 2004-07-08 | 8,200 | 8,400 | 8,000 | 8,400 | 4,000 | 560 |
| 2004-07-07 | 7,860 | 7,860 | 7,800 | 7,800 | 3,000 | 520 |
| 2004-07-06 | 7,840 | 7,860 | 7,840 | 7,860 | 2,000 | 524 |
| 2004-07-05 | 7,810 | 7,900 | 7,810 | 7,830 | 4,000 | 522 |
| 2004-07-02 | 7,810 | 7,810 | 7,810 | 7,810 | 3,000 | 520.67 |
| 2004-07-01 | 7,800 | 7,800 | 7,800 | 7,800 | 3,000 | 520 |
| 2004-06-30 | 7,800 | 7,800 | 7,770 | 7,800 | 9,000 | 520 |
| 2004-06-29 | 7,790 | 7,790 | 7,770 | 7,770 | 3,000 | 518 |
| 2004-06-28 | 7,840 | 7,840 | 7,840 | 7,840 | 1,000 | 522.67 |
| 2004-06-25 | 7,950 | 7,950 | 7,840 | 7,840 | 4,000 | 522.67 |
| 2004-06-24 | 7,750 | 7,750 | 7,750 | 7,750 | 7,000 | 516.67 |
| 2004-06-23 | 7,900 | 7,900 | 7,700 | 7,800 | 9,000 | 520 |
| 2004-06-22 | 7,400 | 7,600 | 7,400 | 7,400 | 4,000 | 493.33 |
| 2004-06-18 | 7,400 | 7,500 | 7,400 | 7,500 | 5,000 | 500 |
| 2004-06-17 | 7,530 | 7,800 | 7,530 | 7,800 | 2,000 | 520 |
| 2004-06-16 | 7,430 | 7,430 | 7,430 | 7,430 | 1,000 | 495.33 |
| 2004-06-14 | 7,490 | 7,510 | 7,490 | 7,490 | 8,000 | 499.33 |
| 2004-06-11 | 7,300 | 7,490 | 7,200 | 7,490 | 14,000 | 499.33 |
| 2004-06-10 | 7,200 | 7,330 | 7,200 | 7,290 | 17,000 | 486 |
| 2004-06-09 | 6,960 | 6,960 | 6,950 | 6,950 | 8,000 | 463.33 |
| 2004-06-08 | 7,280 | 7,280 | 6,880 | 6,880 | 2,000 | 458.67 |
| 2004-06-07 | 7,300 | 7,300 | 7,280 | 7,280 | 3,000 | 485.33 |
| 2004-06-04 | 7,200 | 7,200 | 7,200 | 7,200 | 5,000 | 480 |
| 2004-06-03 | 7,200 | 7,200 | 7,150 | 7,150 | 3,000 | 476.67 |
| 2004-06-02 | 7,160 | 7,160 | 7,160 | 7,160 | 1,000 | 477.33 |
| 2004-06-01 | 7,190 | 7,190 | 7,150 | 7,150 | 5,000 | 476.67 |
| 2004-05-31 | 7,300 | 7,300 | 7,300 | 7,300 | 1,000 | 486.67 |
| 2004-05-28 | 7,180 | 7,180 | 7,040 | 7,040 | 14,000 | 469.33 |
| 2004-05-27 | 7,190 | 7,190 | 7,190 | 7,190 | 4,000 | 479.33 |
| 2004-05-26 | 7,010 | 7,210 | 7,000 | 7,190 | 12,000 | 479.33 |
| 2004-05-25 | 6,500 | 7,000 | 6,500 | 6,800 | 27,000 | 453.33 |
| 2004-05-24 | 7,010 | 7,010 | 7,000 | 7,000 | 4,000 | 466.67 |
| 2004-05-21 | 6,690 | 6,700 | 6,690 | 6,700 | 5,000 | 446.67 |
| 2004-05-20 | 6,690 | 6,700 | 6,640 | 6,690 | 10,000 | 446 |
| 2004-05-19 | 6,700 | 6,750 | 6,550 | 6,550 | 13,000 | 436.67 |
| 2004-05-18 | 6,800 | 6,800 | 6,650 | 6,700 | 9,000 | 446.67 |
| 2004-05-17 | 6,880 | 6,880 | 6,800 | 6,800 | 5,000 | 453.33 |
| 2004-05-14 | 6,820 | 6,910 | 6,820 | 6,900 | 4,000 | 460 |
| 2004-05-13 | 6,820 | 6,820 | 6,800 | 6,810 | 16,000 | 454 |
| 2004-05-12 | 6,840 | 6,840 | 6,830 | 6,830 | 10,000 | 455.33 |
| 2004-05-11 | 6,800 | 6,810 | 6,800 | 6,810 | 12,000 | 454 |
| 2004-05-10 | 6,850 | 6,850 | 6,800 | 6,800 | 9,000 | 453.33 |
| 2004-05-07 | 6,850 | 6,850 | 6,790 | 6,790 | 5,000 | 452.67 |
| 2004-05-06 | 6,890 | 6,890 | 6,890 | 6,890 | 1,000 | 459.33 |
| 2004-04-30 | 6,900 | 6,900 | 6,890 | 6,900 | 9,000 | 460 |
| 2004-04-28 | 6,900 | 6,900 | 6,900 | 6,900 | 3,000 | 460 |
| 2004-04-27 | 6,900 | 6,900 | 6,900 | 6,900 | 1,000 | 460 |
| 2004-04-26 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 | 466.67 |
| 2004-04-23 | 7,000 | 7,000 | 7,000 | 7,000 | 3,000 | 466.67 |
| 2004-04-22 | 7,290 | 7,300 | 7,000 | 7,000 | 9,000 | 466.67 |
| 2004-04-21 | 6,730 | 7,310 | 6,730 | 7,300 | 11,000 | 486.67 |
| 2004-04-20 | 6,620 | 6,720 | 6,620 | 6,720 | 2,000 | 448 |
| 2004-04-19 | 6,120 | 6,500 | 6,120 | 6,500 | 7,000 | 433.33 |
| 2004-04-16 | 6,250 | 6,270 | 6,210 | 6,210 | 6,000 | 414 |
| 2004-04-15 | 6,180 | 6,210 | 6,180 | 6,200 | 12,000 | 413.33 |
| 2004-04-14 | 6,150 | 6,150 | 6,110 | 6,150 | 13,000 | 410 |
| 2004-04-13 | 6,140 | 6,150 | 6,130 | 6,130 | 7,000 | 408.67 |
| 2004-04-12 | 6,170 | 6,170 | 6,140 | 6,140 | 8,000 | 409.33 |
| 2004-04-09 | 6,000 | 6,170 | 5,900 | 6,170 | 15,000 | 411.33 |
| 2004-04-08 | 5,990 | 5,990 | 5,850 | 5,850 | 5,000 | 390 |
| 2004-04-07 | 5,560 | 5,920 | 5,560 | 5,830 | 20,000 | 388.67 |
| 2004-04-06 | 5,530 | 5,550 | 5,530 | 5,550 | 11,000 | 370 |
| 2004-04-05 | 5,620 | 5,640 | 5,490 | 5,580 | 11,000 | 372 |
| 2004-04-02 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 366.67 |
| 2004-04-01 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 366.67 |
| 2004-03-31 | 5,510 | 5,510 | 5,510 | 5,510 | 1,000 | 367.33 |
| 2004-03-30 | 5,500 | 5,550 | 5,500 | 5,520 | 17,000 | 368 |
| 2004-03-29 | 5,500 | 5,500 | 5,400 | 5,400 | 2,000 | 360 |
| 2004-03-26 | 5,490 | 5,490 | 5,400 | 5,400 | 2,000 | 360 |
| 2004-03-24 | 5,500 | 5,500 | 5,460 | 5,460 | 8,000 | 364 |
| 2004-03-23 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 366.67 |
| 2004-03-22 | 5,490 | 5,490 | 5,480 | 5,490 | 4,000 | 366 |
| 2004-03-19 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 360 |
| 2004-03-17 | 5,540 | 5,540 | 5,540 | 5,540 | 1,000 | 369.33 |
| 2004-03-15 | 5,500 | 5,550 | 5,500 | 5,550 | 4,000 | 370 |
| 2004-03-12 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 | 356.67 |
| 2004-03-11 | 5,260 | 5,300 | 5,250 | 5,270 | 8,000 | 351.33 |
| 2004-03-10 | 5,190 | 5,280 | 5,190 | 5,250 | 8,000 | 350 |
| 2004-03-09 | 5,170 | 5,200 | 5,170 | 5,190 | 5,000 | 346 |
| 2004-03-08 | 5,400 | 5,400 | 5,370 | 5,370 | 2,000 | 358 |
| 2004-03-05 | 5,400 | 5,400 | 5,400 | 5,400 | 3,000 | 360 |
| 2004-03-04 | 5,380 | 5,400 | 5,380 | 5,400 | 2,000 | 360 |
| 2004-03-02 | 5,350 | 5,360 | 5,350 | 5,360 | 6,000 | 357.33 |
| 2004-02-27 | 5,600 | 5,600 | 5,600 | 5,600 | 5,000 | 373.33 |
| 2004-02-26 | 5,500 | 5,500 | 5,490 | 5,500 | 6,000 | 366.67 |
| 2004-02-24 | 5,400 | 5,510 | 5,400 | 5,510 | 2,000 | 367.33 |
| 2004-02-20 | 5,290 | 5,290 | 5,250 | 5,250 | 2,000 | 350 |
| 2004-02-18 | 5,600 | 5,600 | 5,600 | 5,600 | 2,000 | 373.33 |
| 2004-02-17 | 5,630 | 5,630 | 5,600 | 5,600 | 13,000 | 373.33 |
| 2004-02-16 | 5,670 | 5,670 | 5,600 | 5,630 | 6,000 | 375.33 |
| 2004-02-13 | 5,670 | 5,670 | 5,600 | 5,650 | 11,000 | 376.67 |
| 2004-02-12 | 5,630 | 5,670 | 5,630 | 5,650 | 5,000 | 376.67 |
| 2004-02-10 | 5,600 | 5,630 | 5,600 | 5,630 | 7,000 | 375.33 |
| 2004-02-09 | 5,600 | 5,610 | 5,550 | 5,610 | 6,000 | 374 |
| 2004-02-06 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 | 373.33 |
| 2004-02-05 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 | 366.67 |
| 2004-02-04 | 5,590 | 5,590 | 5,500 | 5,500 | 5,000 | 366.67 |
| 2004-02-03 | 5,600 | 5,600 | 5,590 | 5,600 | 13,000 | 373.33 |
| 2004-02-02 | 5,560 | 5,600 | 5,550 | 5,590 | 13,000 | 372.67 |
| 2004-01-30 | 5,430 | 5,570 | 5,430 | 5,550 | 11,000 | 370 |
| 2004-01-29 | 5,250 | 5,430 | 5,250 | 5,430 | 2,000 | 362 |
| 2004-01-28 | 5,590 | 5,590 | 5,550 | 5,550 | 3,000 | 370 |
| 2004-01-27 | 5,600 | 5,600 | 5,530 | 5,590 | 10,000 | 372.67 |
| 2004-01-26 | 5,400 | 5,430 | 5,400 | 5,420 | 6,000 | 361.33 |
| 2004-01-23 | 5,440 | 5,440 | 5,430 | 5,430 | 3,000 | 362 |
| 2004-01-22 | 5,190 | 5,280 | 5,100 | 5,280 | 3,000 | 352 |
| 2004-01-21 | 5,200 | 5,200 | 5,100 | 5,180 | 10,000 | 345.33 |
| 2004-01-20 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 346.67 |
| 2004-01-19 | 5,010 | 5,010 | 5,010 | 5,010 | 3,000 | 334 |
| 2004-01-16 | 4,980 | 5,040 | 4,980 | 5,000 | 5,000 | 333.33 |
| 2004-01-15 | 4,980 | 5,020 | 4,950 | 4,960 | 8,000 | 330.67 |
| 2004-01-14 | 4,970 | 4,990 | 4,970 | 4,990 | 4,000 | 332.67 |
| 2004-01-13 | 4,960 | 4,960 | 4,960 | 4,960 | 1,000 | 330.67 |
| 2004-01-09 | 4,960 | 4,960 | 4,960 | 4,960 | 5,000 | 330.67 |
| 2004-01-08 | 4,960 | 5,000 | 4,960 | 4,960 | 4,000 | 330.67 |
| 2004-01-07 | 5,020 | 5,020 | 5,010 | 5,010 | 2,000 | 334 |
| 2004-01-06 | 4,980 | 5,000 | 4,980 | 4,980 | 5,000 | 332 |
| 2004-01-05 | 4,660 | 4,660 | 4,660 | 4,660 | 1,000 | 310.67 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2014-03-27]1株→5株
