7717 (株)ブイ・テクノロジー 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 | 165,000 | 165,000 | 162,000 | 165,000 | 180 | 825 |
| 2004-12-29 | 161,000 | 166,000 | 161,000 | 163,000 | 494 | 815 |
| 2004-12-28 | 155,000 | 162,000 | 155,000 | 160,000 | 787 | 800 |
| 2004-12-27 | 160,000 | 161,000 | 155,000 | 158,000 | 420 | 790 |
| 2004-12-24 | 164,000 | 166,000 | 161,000 | 161,000 | 229 | 805 |
| 2004-12-22 | 168,000 | 169,000 | 164,000 | 165,000 | 240 | 825 |
| 2004-12-21 | 170,000 | 170,000 | 165,000 | 166,000 | 307 | 830 |
| 2004-12-20 | 161,000 | 172,000 | 159,000 | 170,000 | 682 | 850 |
| 2004-12-17 | 154,000 | 160,000 | 153,000 | 158,000 | 257 | 790 |
| 2004-12-16 | 160,000 | 160,000 | 155,000 | 156,000 | 370 | 780 |
| 2004-12-15 | 160,000 | 163,000 | 156,000 | 163,000 | 226 | 815 |
| 2004-12-14 | 156,000 | 162,000 | 156,000 | 160,000 | 182 | 800 |
| 2004-12-13 | 163,000 | 163,000 | 157,000 | 157,000 | 302 | 785 |
| 2004-12-10 | 162,000 | 164,000 | 161,000 | 163,000 | 178 | 815 |
| 2004-12-09 | 167,000 | 167,000 | 162,000 | 162,000 | 158 | 810 |
| 2004-12-08 | 163,000 | 170,000 | 159,000 | 167,000 | 265 | 835 |
| 2004-12-07 | 169,000 | 169,000 | 164,000 | 166,000 | 208 | 830 |
| 2004-12-06 | 173,000 | 173,000 | 169,000 | 169,000 | 118 | 845 |
| 2004-12-03 | 174,000 | 177,000 | 174,000 | 174,000 | 101 | 870 |
| 2004-12-02 | 178,000 | 179,000 | 175,000 | 177,000 | 184 | 885 |
| 2004-12-01 | 175,000 | 177,000 | 172,000 | 175,000 | 119 | 875 |
| 2004-11-30 | 183,000 | 183,000 | 177,000 | 177,000 | 304 | 885 |
| 2004-11-29 | 179,000 | 183,000 | 176,000 | 182,000 | 316 | 910 |
| 2004-11-26 | 170,000 | 177,000 | 170,000 | 175,000 | 274 | 875 |
| 2004-11-25 | 170,000 | 173,000 | 169,000 | 170,000 | 163 | 850 |
| 2004-11-24 | 166,000 | 173,000 | 163,000 | 170,000 | 271 | 850 |
| 2004-11-22 | 174,000 | 174,000 | 169,000 | 169,000 | 190 | 845 |
| 2004-11-19 | 176,000 | 179,000 | 174,000 | 179,000 | 175 | 895 |
| 2004-11-18 | 184,000 | 188,000 | 174,000 | 175,000 | 411 | 875 |
| 2004-11-17 | 188,000 | 189,000 | 183,000 | 186,000 | 283 | 930 |
| 2004-11-16 | 189,000 | 194,000 | 185,000 | 188,000 | 1,602 | 940 |
| 2004-11-15 | 173,000 | 189,000 | 171,000 | 184,000 | 1,363 | 920 |
| 2004-11-12 | 162,000 | 167,000 | 159,000 | 165,000 | 254 | 825 |
| 2004-11-11 | 165,000 | 167,000 | 158,000 | 159,000 | 224 | 795 |
| 2004-11-10 | 155,000 | 165,000 | 154,000 | 163,000 | 527 | 815 |
| 2004-11-09 | 155,000 | 158,000 | 155,000 | 155,000 | 198 | 775 |
| 2004-11-08 | 153,000 | 157,000 | 151,000 | 155,000 | 383 | 775 |
| 2004-11-05 | 166,000 | 166,000 | 160,000 | 165,000 | 196 | 825 |
| 2004-11-04 | 169,000 | 169,000 | 160,000 | 162,000 | 133 | 810 |
| 2004-11-02 | 160,000 | 162,000 | 157,000 | 159,000 | 148 | 795 |
| 2004-11-01 | 161,000 | 162,000 | 150,000 | 153,000 | 304 | 765 |
| 2004-10-29 | 166,000 | 166,000 | 161,000 | 162,000 | 108 | 810 |
| 2004-10-28 | 168,000 | 168,000 | 162,000 | 166,000 | 105 | 830 |
| 2004-10-27 | 167,000 | 170,000 | 160,000 | 165,000 | 246 | 825 |
| 2004-10-26 | 163,000 | 167,000 | 161,000 | 161,000 | 202 | 805 |
| 2004-10-25 | 161,000 | 164,000 | 160,000 | 163,000 | 252 | 815 |
| 2004-10-22 | 164,000 | 172,000 | 164,000 | 167,000 | 266 | 835 |
| 2004-10-21 | 174,000 | 176,000 | 165,000 | 166,000 | 271 | 830 |
| 2004-10-20 | 182,000 | 182,000 | 171,000 | 176,000 | 534 | 880 |
| 2004-10-19 | 181,000 | 185,000 | 181,000 | 183,000 | 134 | 915 |
| 2004-10-18 | 190,000 | 192,000 | 178,000 | 179,000 | 304 | 895 |
| 2004-10-15 | 175,000 | 197,000 | 175,000 | 187,000 | 597 | 935 |
| 2004-10-14 | 183,000 | 187,000 | 180,000 | 184,000 | 379 | 920 |
| 2004-10-13 | 195,000 | 200,000 | 187,000 | 187,000 | 364 | 935 |
| 2004-10-12 | 210,000 | 214,000 | 197,000 | 199,000 | 361 | 995 |
| 2004-10-08 | 213,000 | 213,000 | 209,000 | 212,000 | 333 | 1,060 |
| 2004-10-07 | 222,000 | 223,000 | 214,000 | 216,000 | 388 | 1,080 |
| 2004-10-06 | 217,000 | 229,000 | 212,000 | 222,000 | 681 | 1,110 |
| 2004-10-05 | 216,000 | 227,000 | 213,000 | 215,000 | 730 | 1,075 |
| 2004-10-04 | 239,000 | 245,000 | 225,000 | 228,000 | 3,738 | 1,140 |
| 2004-10-01 | 211,000 | 211,000 | 211,000 | 211,000 | 134 | 1,055 |
| 2004-09-30 | 163,000 | 181,000 | 157,000 | 181,000 | 1,019 | 905 |
| 2004-09-29 | 160,000 | 162,000 | 148,000 | 151,000 | 360 | 755 |
| 2004-09-28 | 171,000 | 171,000 | 156,000 | 156,000 | 226 | 780 |
| 2004-09-27 | 180,000 | 181,000 | 169,000 | 170,000 | 236 | 850 |
| 2004-09-24 | 180,000 | 185,000 | 179,000 | 183,000 | 102 | 915 |
| 2004-09-22 | 184,000 | 185,000 | 175,000 | 183,000 | 234 | 915 |
| 2004-09-21 | 202,000 | 202,000 | 181,000 | 187,000 | 197 | 935 |
| 2004-09-17 | 202,000 | 204,000 | 199,000 | 201,000 | 118 | 1,005 |
| 2004-09-16 | 196,000 | 205,000 | 195,000 | 199,000 | 292 | 995 |
| 2004-09-15 | 221,000 | 222,000 | 206,000 | 207,000 | 273 | 1,035 |
| 2004-09-14 | 227,000 | 235,000 | 220,000 | 220,000 | 202 | 1,100 |
| 2004-09-13 | 219,000 | 224,000 | 219,000 | 223,000 | 113 | 1,115 |
| 2004-09-10 | 222,000 | 222,000 | 214,000 | 217,000 | 179 | 1,085 |
| 2004-09-09 | 225,000 | 225,000 | 220,000 | 221,000 | 233 | 1,105 |
| 2004-09-08 | 227,000 | 233,000 | 225,000 | 226,000 | 192 | 1,130 |
| 2004-09-07 | 229,000 | 229,000 | 223,000 | 224,000 | 125 | 1,120 |
| 2004-09-06 | 231,000 | 234,000 | 225,000 | 233,000 | 291 | 1,165 |
| 2004-09-03 | 242,000 | 242,000 | 231,000 | 235,000 | 481 | 1,175 |
| 2004-09-02 | 228,000 | 242,000 | 226,000 | 242,000 | 1,178 | 1,210 |
| 2004-09-01 | 211,000 | 224,000 | 209,000 | 223,000 | 561 | 1,115 |
| 2004-08-31 | 216,000 | 216,000 | 207,000 | 213,000 | 313 | 1,065 |
| 2004-08-30 | 211,000 | 215,000 | 207,000 | 215,000 | 227 | 1,075 |
| 2004-08-27 | 208,000 | 210,000 | 205,000 | 210,000 | 135 | 1,050 |
| 2004-08-26 | 211,000 | 212,000 | 203,000 | 204,000 | 140 | 1,020 |
| 2004-08-25 | 204,000 | 207,000 | 198,000 | 207,000 | 239 | 1,035 |
| 2004-08-24 | 207,000 | 211,000 | 204,000 | 206,000 | 203 | 1,030 |
| 2004-08-23 | 211,000 | 214,000 | 207,000 | 209,000 | 149 | 1,045 |
| 2004-08-20 | 209,000 | 211,000 | 204,000 | 211,000 | 82 | 1,055 |
| 2004-08-19 | 212,000 | 212,000 | 202,000 | 209,000 | 131 | 1,045 |
| 2004-08-18 | 216,000 | 219,000 | 201,000 | 204,000 | 112 | 1,020 |
| 2004-08-17 | 227,000 | 227,000 | 216,000 | 216,000 | 47 | 1,080 |
| 2004-08-16 | 223,000 | 223,000 | 210,000 | 223,000 | 52 | 1,115 |
| 2004-08-13 | 221,000 | 230,000 | 219,000 | 221,000 | 191 | 1,105 |
| 2004-08-12 | 230,000 | 233,000 | 225,000 | 233,000 | 71 | 1,165 |
| 2004-08-11 | 239,000 | 245,000 | 227,000 | 229,000 | 235 | 1,145 |
| 2004-08-10 | 215,000 | 232,000 | 215,000 | 231,000 | 195 | 1,155 |
| 2004-08-09 | 214,000 | 214,000 | 200,000 | 214,000 | 143 | 1,070 |
| 2004-08-06 | 219,000 | 220,000 | 211,000 | 214,000 | 142 | 1,070 |
| 2004-08-05 | 211,000 | 222,000 | 211,000 | 220,000 | 153 | 1,100 |
| 2004-08-04 | 200,000 | 208,000 | 189,000 | 207,000 | 205 | 1,035 |
| 2004-08-03 | 219,000 | 225,000 | 199,000 | 200,000 | 127 | 1,000 |
| 2004-08-02 | 234,000 | 237,000 | 220,000 | 221,000 | 211 | 1,105 |
| 2004-07-30 | 230,000 | 230,000 | 222,000 | 230,000 | 92 | 1,150 |
| 2004-07-29 | 245,000 | 245,000 | 226,000 | 230,000 | 128 | 1,150 |
| 2004-07-28 | 247,000 | 247,000 | 234,000 | 238,000 | 175 | 1,190 |
| 2004-07-27 | 243,000 | 245,000 | 219,000 | 231,000 | 548 | 1,155 |
| 2004-07-26 | 265,000 | 265,000 | 250,000 | 251,000 | 209 | 1,255 |
| 2004-07-23 | 273,000 | 278,000 | 270,000 | 273,000 | 126 | 1,365 |
| 2004-07-22 | 276,000 | 277,000 | 270,000 | 270,000 | 180 | 1,350 |
| 2004-07-21 | 283,000 | 290,000 | 279,000 | 282,000 | 178 | 1,410 |
| 2004-07-20 | 290,000 | 290,000 | 278,000 | 280,000 | 147 | 1,400 |
| 2004-07-16 | 285,000 | 295,000 | 282,000 | 290,000 | 118 | 1,450 |
| 2004-07-15 | 301,000 | 309,000 | 284,000 | 287,000 | 183 | 1,435 |
| 2004-07-14 | 321,000 | 323,000 | 300,000 | 300,000 | 270 | 1,500 |
| 2004-07-13 | 313,000 | 324,000 | 301,000 | 321,000 | 1,280 | 1,605 |
| 2004-07-12 | 295,000 | 310,000 | 295,000 | 303,000 | 251 | 1,515 |
| 2004-07-09 | 287,000 | 295,000 | 287,000 | 290,000 | 107 | 1,450 |
| 2004-07-08 | 300,000 | 310,000 | 291,000 | 291,000 | 235 | 1,455 |
| 2004-07-07 | 280,000 | 297,000 | 280,000 | 292,000 | 298 | 1,460 |
| 2004-07-06 | 311,000 | 313,000 | 294,000 | 295,000 | 330 | 1,475 |
| 2004-07-05 | 322,000 | 323,000 | 313,000 | 313,000 | 294 | 1,565 |
| 2004-07-02 | 321,000 | 328,000 | 317,000 | 327,000 | 599 | 1,635 |
| 2004-07-01 | 323,000 | 341,000 | 321,000 | 331,000 | 1,181 | 1,655 |
| 2004-06-30 | 316,000 | 319,000 | 313,000 | 318,000 | 326 | 1,590 |
| 2004-06-29 | 321,000 | 324,000 | 314,000 | 314,000 | 258 | 1,570 |
| 2004-06-28 | 316,000 | 324,000 | 315,000 | 321,000 | 224 | 1,605 |
| 2004-06-25 | 315,000 | 326,000 | 310,000 | 312,000 | 305 | 1,560 |
| 2004-06-24 | 322,000 | 323,000 | 311,000 | 311,000 | 256 | 1,555 |
| 2004-06-23 | 331,000 | 334,000 | 316,000 | 320,000 | 394 | 1,600 |
| 2004-06-22 | 347,000 | 350,000 | 330,000 | 335,000 | 688 | 1,675 |
| 2004-06-21 | 348,000 | 358,000 | 335,000 | 342,000 | 1,679 | 1,710 |
| 2004-06-18 | 330,000 | 334,000 | 322,000 | 328,000 | 817 | 1,640 |
| 2004-06-17 | 320,000 | 322,000 | 317,000 | 321,000 | 330 | 1,605 |
| 2004-06-16 | 314,000 | 327,000 | 313,000 | 322,000 | 424 | 1,610 |
| 2004-06-15 | 322,000 | 323,000 | 313,000 | 317,000 | 280 | 1,585 |
| 2004-06-14 | 324,000 | 329,000 | 319,000 | 321,000 | 769 | 1,605 |
| 2004-06-11 | 315,000 | 323,000 | 312,000 | 318,000 | 482 | 1,590 |
| 2004-06-10 | 322,000 | 322,000 | 306,000 | 317,000 | 467 | 1,585 |
| 2004-06-09 | 310,000 | 325,000 | 304,000 | 321,000 | 700 | 1,605 |
| 2004-06-08 | 310,000 | 310,000 | 303,000 | 306,000 | 271 | 1,530 |
| 2004-06-07 | 312,000 | 312,000 | 302,000 | 305,000 | 312 | 1,525 |
| 2004-06-04 | 310,000 | 317,000 | 294,000 | 302,000 | 274 | 1,510 |
| 2004-06-03 | 323,000 | 323,000 | 286,000 | 312,000 | 599 | 1,560 |
| 2004-06-02 | 320,000 | 331,000 | 316,000 | 323,000 | 2,415 | 1,615 |
| 2004-06-01 | 281,000 | 297,000 | 280,000 | 296,000 | 417 | 1,480 |
| 2004-05-31 | 285,000 | 286,000 | 279,000 | 281,000 | 212 | 1,405 |
| 2004-05-28 | 285,000 | 285,000 | 276,000 | 282,000 | 283 | 1,410 |
| 2004-05-27 | 278,000 | 280,000 | 273,000 | 273,000 | 255 | 1,365 |
| 2004-05-26 | 284,000 | 287,000 | 278,000 | 282,000 | 346 | 1,410 |
| 2004-05-25 | 291,000 | 291,000 | 270,000 | 270,000 | 300 | 1,350 |
| 2004-05-24 | 295,000 | 300,000 | 290,000 | 293,000 | 670 | 1,465 |
| 2004-05-21 | 306,000 | 321,000 | 301,000 | 303,000 | 348 | 1,515 |
| 2004-05-20 | 298,000 | 339,000 | 287,000 | 301,000 | 348 | 1,505 |
| 2004-05-19 | 315,000 | 315,000 | 290,000 | 300,000 | 407 | 1,500 |
| 2004-05-18 | 264,000 | 323,000 | 259,000 | 323,000 | 349 | 1,615 |
| 2004-05-17 | 288,000 | 288,000 | 288,000 | 288,000 | 34 | 1,440 |
| 2004-05-14 | 355,000 | 360,000 | 337,000 | 338,000 | 157 | 1,690 |
| 2004-05-13 | 354,000 | 360,000 | 351,000 | 354,000 | 129 | 1,770 |
| 2004-05-12 | 375,000 | 385,000 | 351,000 | 351,000 | 171 | 1,755 |
| 2004-05-11 | 335,000 | 376,000 | 335,000 | 365,000 | 138 | 1,825 |
| 2004-05-10 | 405,000 | 405,000 | 355,000 | 355,000 | 138 | 1,775 |
| 2004-05-07 | 398,000 | 407,000 | 396,000 | 405,000 | 130 | 2,025 |
| 2004-05-06 | 408,000 | 417,000 | 401,000 | 403,000 | 325 | 2,015 |
| 2004-04-30 | 400,000 | 401,000 | 395,000 | 399,000 | 122 | 1,995 |
| 2004-04-28 | 419,000 | 419,000 | 401,000 | 401,000 | 174 | 2,005 |
| 2004-04-27 | 410,000 | 412,000 | 401,000 | 409,000 | 238 | 2,045 |
| 2004-04-26 | 425,000 | 425,000 | 412,000 | 414,000 | 96 | 2,070 |
| 2004-04-23 | 429,000 | 430,000 | 412,000 | 425,000 | 393 | 2,125 |
| 2004-04-22 | 401,000 | 434,000 | 401,000 | 429,000 | 544 | 2,145 |
| 2004-04-21 | 407,000 | 410,000 | 400,000 | 400,000 | 134 | 2,000 |
| 2004-04-20 | 410,000 | 411,000 | 400,000 | 407,000 | 99 | 2,035 |
| 2004-04-19 | 417,000 | 417,000 | 400,000 | 408,000 | 91 | 2,040 |
| 2004-04-16 | 404,000 | 410,000 | 398,000 | 402,000 | 75 | 2,010 |
| 2004-04-15 | 418,000 | 418,000 | 389,000 | 400,000 | 285 | 2,000 |
| 2004-04-14 | 405,000 | 409,000 | 401,000 | 405,000 | 153 | 2,025 |
| 2004-04-13 | 417,000 | 420,000 | 405,000 | 406,000 | 201 | 2,030 |
| 2004-04-12 | 401,000 | 416,000 | 400,000 | 415,000 | 180 | 2,075 |
| 2004-04-09 | 410,000 | 410,000 | 401,000 | 406,000 | 191 | 2,030 |
| 2004-04-08 | 408,000 | 418,000 | 399,000 | 418,000 | 337 | 2,090 |
| 2004-04-07 | 416,000 | 416,000 | 405,000 | 410,000 | 272 | 2,050 |
| 2004-04-06 | 427,000 | 429,000 | 416,000 | 416,000 | 217 | 2,080 |
| 2004-04-05 | 422,000 | 429,000 | 422,000 | 429,000 | 443 | 2,145 |
| 2004-04-02 | 440,000 | 445,000 | 425,000 | 428,000 | 308 | 2,140 |
| 2004-04-01 | 423,000 | 440,000 | 412,000 | 437,000 | 483 | 2,185 |
| 2004-03-31 | 431,000 | 433,000 | 412,000 | 423,000 | 532 | 2,115 |
| 2004-03-30 | 447,000 | 447,000 | 406,000 | 426,000 | 827 | 2,130 |
| 2004-03-29 | 393,000 | 428,000 | 390,000 | 427,000 | 2,249 | 2,135 |
| 2004-03-26 | 378,000 | 378,000 | 378,000 | 378,000 | 115 | 1,890 |
| 2004-03-25 | 1,040,000 | 1,050,000 | 984,999 | 984,999 | 499 | 1,641.67 |
| 2004-03-24 | 1,020,000 | 1,060,000 | 1,010,000 | 1,040,000 | 564 | 1,733.33 |
| 2004-03-23 | 999,999 | 1,020,000 | 994,998 | 1,020,000 | 201 | 1,700 |
| 2004-03-22 | 990,000 | 1,030,000 | 984,999 | 1,010,000 | 196 | 1,683.33 |
| 2004-03-19 | 990,000 | 996,000 | 972,999 | 991,998 | 135 | 1,653.33 |
| 2004-03-18 | 1,020,000 | 1,020,000 | 990,999 | 1,010,000 | 253 | 1,683.33 |
| 2004-03-17 | 1,060,000 | 1,070,000 | 1,010,000 | 1,050,000 | 235 | 1,750 |
| 2004-03-16 | 1,070,000 | 1,090,000 | 1,050,000 | 1,060,000 | 330 | 1,766.67 |
| 2004-03-15 | 1,070,000 | 1,080,000 | 1,040,000 | 1,070,000 | 283 | 1,783.33 |
| 2004-03-12 | 991,998 | 1,040,000 | 987,999 | 1,030,000 | 312 | 1,716.67 |
| 2004-03-11 | 999,999 | 1,060,000 | 984,999 | 1,010,000 | 639 | 1,683.33 |
| 2004-03-10 | 960,000 | 1,040,000 | 951,999 | 1,020,000 | 1,022 | 1,700 |
| 2004-03-09 | 933,000 | 955,998 | 925,998 | 949,998 | 279 | 1,583.33 |
| 2004-03-08 | 930,000 | 939,000 | 924,999 | 933,000 | 99 | 1,555 |
| 2004-03-05 | 939,000 | 939,000 | 909,999 | 919,998 | 126 | 1,533.33 |
| 2004-03-04 | 934,998 | 939,999 | 891,000 | 928,998 | 354 | 1,548.33 |
| 2004-03-03 | 874,998 | 924,999 | 870,000 | 924,999 | 350 | 1,541.67 |
| 2004-03-02 | 879,999 | 886,998 | 867,999 | 867,999 | 117 | 1,446.67 |
| 2004-03-01 | 870,999 | 888,000 | 864,000 | 874,998 | 171 | 1,458.33 |
| 2004-02-27 | 852,000 | 867,999 | 849,999 | 861,000 | 77 | 1,435 |
| 2004-02-26 | 850,998 | 859,998 | 844,998 | 846,000 | 44 | 1,410 |
| 2004-02-25 | 865,998 | 865,998 | 834,999 | 844,998 | 92 | 1,408.33 |
| 2004-02-24 | 849,999 | 877,998 | 844,998 | 874,998 | 196 | 1,458.33 |
| 2004-02-23 | 846,999 | 852,999 | 840,999 | 840,999 | 55 | 1,401.67 |
| 2004-02-20 | 862,998 | 862,998 | 835,998 | 843,999 | 76 | 1,406.67 |
| 2004-02-19 | 849,999 | 870,000 | 834,999 | 855,000 | 122 | 1,425 |
| 2004-02-18 | 870,999 | 879,000 | 840,000 | 840,000 | 421 | 1,400 |
| 2004-02-17 | 880,998 | 880,998 | 868,998 | 880,998 | 480 | 1,468.33 |
| 2004-02-16 | 784,998 | 795,000 | 771,999 | 780,999 | 139 | 1,301.67 |
| 2004-02-13 | 825,000 | 825,000 | 799,998 | 804,000 | 45 | 1,340 |
| 2004-02-12 | 810,999 | 849,000 | 799,998 | 814,998 | 155 | 1,358.33 |
| 2004-02-10 | 817,998 | 817,998 | 795,000 | 795,000 | 36 | 1,325 |
| 2004-02-09 | 810,000 | 829,998 | 810,000 | 810,000 | 94 | 1,350 |
| 2004-02-06 | 804,999 | 804,999 | 780,000 | 802,998 | 71 | 1,338.33 |
| 2004-02-05 | 778,998 | 804,000 | 774,999 | 784,998 | 74 | 1,308.33 |
| 2004-02-04 | 831,000 | 831,999 | 799,998 | 799,998 | 78 | 1,333.33 |
| 2004-02-03 | 826,998 | 826,998 | 813,000 | 819,999 | 72 | 1,366.67 |
| 2004-02-02 | 864,999 | 874,998 | 810,000 | 831,999 | 139 | 1,386.67 |
| 2004-01-30 | 820,998 | 874,998 | 819,999 | 870,000 | 152 | 1,450 |
| 2004-01-29 | 832,998 | 834,000 | 817,998 | 817,998 | 45 | 1,363.33 |
| 2004-01-28 | 846,999 | 849,999 | 832,998 | 837,000 | 79 | 1,395 |
| 2004-01-27 | 841,998 | 855,000 | 837,999 | 840,000 | 76 | 1,400 |
| 2004-01-26 | 856,998 | 858,000 | 829,998 | 837,999 | 69 | 1,396.67 |
| 2004-01-23 | 846,999 | 867,000 | 804,999 | 850,998 | 98 | 1,418.33 |
| 2004-01-22 | 861,000 | 870,000 | 846,000 | 846,999 | 87 | 1,411.67 |
| 2004-01-21 | 886,998 | 888,000 | 864,999 | 864,999 | 106 | 1,441.67 |
| 2004-01-20 | 897,000 | 915,000 | 891,000 | 900,000 | 178 | 1,500 |
| 2004-01-19 | 888,999 | 919,998 | 879,999 | 906,999 | 291 | 1,511.67 |
| 2004-01-16 | 849,999 | 888,999 | 849,999 | 879,000 | 367 | 1,465 |
| 2004-01-15 | 813,999 | 840,000 | 810,000 | 831,000 | 77 | 1,385 |
| 2004-01-14 | 804,000 | 828,999 | 799,998 | 811,998 | 123 | 1,353.33 |
| 2004-01-13 | 849,999 | 849,999 | 829,998 | 829,998 | 58 | 1,383.33 |
| 2004-01-09 | 855,999 | 864,999 | 825,000 | 840,000 | 170 | 1,400 |
| 2004-01-08 | 825,000 | 855,000 | 825,000 | 834,999 | 485 | 1,391.67 |
| 2004-01-07 | 739,998 | 804,999 | 735,999 | 804,999 | 288 | 1,341.67 |
| 2004-01-06 | 750,000 | 753,999 | 726,999 | 742,998 | 87 | 1,238.33 |
| 2004-01-05 | 732,000 | 738,999 | 726,000 | 732,999 | 67 | 1,221.67 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2014-03-27]1株→100株 [2004-03-26]1株→3株
