7725 (株)インターアクション 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 | 113,000 | 116,000 | 111,000 | 113,000 | 665 | 1,130 |
| 2004-12-29 | 111,000 | 118,000 | 110,000 | 116,000 | 3,260 | 1,160 |
| 2004-12-28 | 107,000 | 107,000 | 107,000 | 107,000 | 169 | 1,070 |
| 2004-12-27 | 127,000 | 127,000 | 127,000 | 127,000 | 80 | 1,270 |
| 2004-12-24 | 149,000 | 150,000 | 146,000 | 147,000 | 608 | 1,470 |
| 2004-12-22 | 150,000 | 152,000 | 145,000 | 147,000 | 387 | 1,470 |
| 2004-12-21 | 155,000 | 155,000 | 149,000 | 150,000 | 486 | 1,500 |
| 2004-12-20 | 149,000 | 154,000 | 149,000 | 154,000 | 754 | 1,540 |
| 2004-12-17 | 138,000 | 151,000 | 137,000 | 145,000 | 1,005 | 1,450 |
| 2004-12-16 | 136,000 | 138,000 | 133,000 | 136,000 | 488 | 1,360 |
| 2004-12-15 | 142,000 | 143,000 | 135,000 | 138,000 | 484 | 1,380 |
| 2004-12-14 | 142,000 | 143,000 | 140,000 | 141,000 | 312 | 1,410 |
| 2004-12-13 | 148,000 | 149,000 | 143,000 | 143,000 | 241 | 1,430 |
| 2004-12-10 | 148,000 | 152,000 | 148,000 | 150,000 | 127 | 1,500 |
| 2004-12-09 | 153,000 | 161,000 | 148,000 | 149,000 | 322 | 1,490 |
| 2004-12-08 | 150,000 | 151,000 | 146,000 | 151,000 | 294 | 1,510 |
| 2004-12-07 | 154,000 | 156,000 | 150,000 | 150,000 | 336 | 1,500 |
| 2004-12-06 | 158,000 | 158,000 | 155,000 | 157,000 | 134 | 1,570 |
| 2004-12-03 | 160,000 | 161,000 | 156,000 | 157,000 | 168 | 1,570 |
| 2004-12-02 | 162,000 | 163,000 | 157,000 | 158,000 | 217 | 1,580 |
| 2004-12-01 | 164,000 | 164,000 | 157,000 | 158,000 | 208 | 1,580 |
| 2004-11-30 | 169,000 | 169,000 | 164,000 | 166,000 | 107 | 1,660 |
| 2004-11-29 | 166,000 | 170,000 | 166,000 | 168,000 | 133 | 1,680 |
| 2004-11-26 | 168,000 | 168,000 | 164,000 | 167,000 | 77 | 1,670 |
| 2004-11-25 | 165,000 | 167,000 | 164,000 | 167,000 | 94 | 1,670 |
| 2004-11-24 | 163,000 | 165,000 | 161,000 | 163,000 | 109 | 1,630 |
| 2004-11-22 | 168,000 | 168,000 | 162,000 | 162,000 | 183 | 1,620 |
| 2004-11-19 | 177,000 | 177,000 | 170,000 | 171,000 | 183 | 1,710 |
| 2004-11-18 | 186,000 | 186,000 | 179,000 | 180,000 | 203 | 1,800 |
| 2004-11-17 | 177,000 | 186,000 | 176,000 | 186,000 | 397 | 1,860 |
| 2004-11-16 | 195,000 | 196,000 | 178,000 | 186,000 | 1,156 | 1,860 |
| 2004-11-15 | 168,000 | 189,000 | 168,000 | 189,000 | 1,950 | 1,890 |
| 2004-11-12 | 159,000 | 160,000 | 155,000 | 159,000 | 169 | 1,590 |
| 2004-11-11 | 157,000 | 161,000 | 157,000 | 158,000 | 241 | 1,580 |
| 2004-11-10 | 155,000 | 158,000 | 151,000 | 155,000 | 126 | 1,550 |
| 2004-11-09 | 158,000 | 158,000 | 153,000 | 155,000 | 102 | 1,550 |
| 2004-11-08 | 159,000 | 159,000 | 154,000 | 157,000 | 170 | 1,570 |
| 2004-11-05 | 161,000 | 161,000 | 157,000 | 157,000 | 132 | 1,570 |
| 2004-11-04 | 162,000 | 164,000 | 158,000 | 159,000 | 223 | 1,590 |
| 2004-11-02 | 147,000 | 156,000 | 147,000 | 156,000 | 239 | 1,560 |
| 2004-11-01 | 166,000 | 166,000 | 142,000 | 144,000 | 451 | 1,440 |
| 2004-10-29 | 164,000 | 167,000 | 163,000 | 166,000 | 117 | 1,660 |
| 2004-10-28 | 169,000 | 169,000 | 165,000 | 167,000 | 110 | 1,670 |
| 2004-10-27 | 169,000 | 170,000 | 165,000 | 165,000 | 131 | 1,650 |
| 2004-10-26 | 164,000 | 167,000 | 164,000 | 167,000 | 108 | 1,670 |
| 2004-10-25 | 167,000 | 167,000 | 158,000 | 164,000 | 185 | 1,640 |
| 2004-10-22 | 165,000 | 169,000 | 165,000 | 167,000 | 136 | 1,670 |
| 2004-10-21 | 171,000 | 172,000 | 164,000 | 165,000 | 275 | 1,650 |
| 2004-10-20 | 169,000 | 170,000 | 168,000 | 169,000 | 146 | 1,690 |
| 2004-10-19 | 168,000 | 171,000 | 168,000 | 169,000 | 152 | 1,690 |
| 2004-10-18 | 174,000 | 175,000 | 167,000 | 168,000 | 294 | 1,680 |
| 2004-10-15 | 169,000 | 175,000 | 166,000 | 174,000 | 323 | 1,740 |
| 2004-10-14 | 172,000 | 177,000 | 169,000 | 175,000 | 317 | 1,750 |
| 2004-10-13 | 180,000 | 183,000 | 171,000 | 175,000 | 601 | 1,750 |
| 2004-10-12 | 167,000 | 184,000 | 166,000 | 180,000 | 2,273 | 1,800 |
| 2004-10-08 | 202,000 | 205,000 | 201,000 | 205,000 | 121 | 2,050 |
| 2004-10-07 | 213,000 | 213,000 | 205,000 | 205,000 | 167 | 2,050 |
| 2004-10-06 | 201,000 | 213,000 | 200,000 | 210,000 | 180 | 2,100 |
| 2004-10-05 | 211,000 | 211,000 | 204,000 | 204,000 | 165 | 2,040 |
| 2004-10-04 | 210,000 | 213,000 | 206,000 | 212,000 | 249 | 2,120 |
| 2004-10-01 | 200,000 | 206,000 | 198,000 | 203,000 | 305 | 2,030 |
| 2004-09-30 | 189,000 | 211,000 | 189,000 | 204,000 | 204 | 2,040 |
| 2004-09-29 | 183,000 | 189,000 | 182,000 | 182,000 | 241 | 1,820 |
| 2004-09-28 | 188,000 | 188,000 | 180,000 | 183,000 | 244 | 1,830 |
| 2004-09-27 | 202,000 | 202,000 | 194,000 | 194,000 | 76 | 1,940 |
| 2004-09-24 | 192,000 | 203,000 | 192,000 | 199,000 | 101 | 1,990 |
| 2004-09-22 | 201,000 | 201,000 | 191,000 | 198,000 | 243 | 1,980 |
| 2004-09-21 | 207,000 | 208,000 | 203,000 | 204,000 | 161 | 2,040 |
| 2004-09-17 | 213,000 | 215,000 | 208,000 | 211,000 | 123 | 2,110 |
| 2004-09-16 | 207,000 | 216,000 | 205,000 | 210,000 | 184 | 2,100 |
| 2004-09-15 | 225,000 | 225,000 | 211,000 | 215,000 | 309 | 2,150 |
| 2004-09-14 | 235,000 | 236,000 | 227,000 | 227,000 | 192 | 2,270 |
| 2004-09-13 | 234,000 | 237,000 | 230,000 | 236,000 | 152 | 2,360 |
| 2004-09-10 | 236,000 | 237,000 | 232,000 | 234,000 | 186 | 2,340 |
| 2004-09-09 | 247,000 | 249,000 | 237,000 | 240,000 | 399 | 2,400 |
| 2004-09-08 | 248,000 | 256,000 | 246,000 | 249,000 | 437 | 2,490 |
| 2004-09-07 | 262,000 | 268,000 | 243,000 | 246,000 | 1,549 | 2,460 |
| 2004-09-06 | 235,000 | 266,000 | 230,000 | 266,000 | 3,066 | 2,660 |
| 2004-09-03 | 230,000 | 230,000 | 222,000 | 226,000 | 344 | 2,260 |
| 2004-09-02 | 226,000 | 227,000 | 223,000 | 225,000 | 108 | 2,250 |
| 2004-09-01 | 223,000 | 227,000 | 223,000 | 225,000 | 121 | 2,250 |
| 2004-08-31 | 230,000 | 230,000 | 222,000 | 227,000 | 121 | 2,270 |
| 2004-08-30 | 235,000 | 235,000 | 225,000 | 228,000 | 223 | 2,280 |
| 2004-08-27 | 221,000 | 233,000 | 220,000 | 231,000 | 360 | 2,310 |
| 2004-08-26 | 220,000 | 224,000 | 218,000 | 220,000 | 138 | 2,200 |
| 2004-08-25 | 213,000 | 219,000 | 213,000 | 219,000 | 142 | 2,190 |
| 2004-08-24 | 224,000 | 224,000 | 215,000 | 216,000 | 110 | 2,160 |
| 2004-08-23 | 217,000 | 222,000 | 213,000 | 221,000 | 148 | 2,210 |
| 2004-08-20 | 208,000 | 213,000 | 206,000 | 211,000 | 102 | 2,110 |
| 2004-08-19 | 208,000 | 215,000 | 207,000 | 207,000 | 184 | 2,070 |
| 2004-08-18 | 213,000 | 216,000 | 205,000 | 207,000 | 109 | 2,070 |
| 2004-08-17 | 225,000 | 226,000 | 212,000 | 213,000 | 164 | 2,130 |
| 2004-08-16 | 225,000 | 227,000 | 213,000 | 218,000 | 160 | 2,180 |
| 2004-08-13 | 232,000 | 232,000 | 225,000 | 227,000 | 273 | 2,270 |
| 2004-08-12 | 227,000 | 232,000 | 225,000 | 232,000 | 193 | 2,320 |
| 2004-08-11 | 243,000 | 243,000 | 220,000 | 225,000 | 904 | 2,250 |
| 2004-08-10 | 215,000 | 232,000 | 211,000 | 227,000 | 1,039 | 2,270 |
| 2004-08-09 | 200,000 | 208,000 | 195,000 | 203,000 | 225 | 2,030 |
| 2004-08-06 | 195,000 | 206,000 | 193,000 | 203,000 | 373 | 2,030 |
| 2004-08-05 | 200,000 | 218,000 | 199,000 | 206,000 | 496 | 2,060 |
| 2004-08-04 | 177,000 | 210,000 | 172,000 | 208,000 | 683 | 2,080 |
| 2004-08-03 | 199,000 | 200,000 | 178,000 | 192,000 | 633 | 1,920 |
| 2004-08-02 | 206,000 | 210,000 | 201,000 | 202,000 | 576 | 2,020 |
| 2004-07-30 | 221,000 | 225,000 | 213,000 | 217,000 | 429 | 2,170 |
| 2004-07-29 | 231,000 | 232,000 | 216,000 | 220,000 | 395 | 2,200 |
| 2004-07-28 | 236,000 | 242,000 | 231,000 | 231,000 | 469 | 2,310 |
| 2004-07-27 | 246,000 | 246,000 | 213,000 | 225,000 | 1,288 | 2,250 |
| 2004-07-26 | 269,000 | 269,000 | 250,000 | 250,000 | 780 | 2,500 |
| 2004-07-23 | 273,000 | 277,000 | 271,000 | 276,000 | 317 | 2,760 |
| 2004-07-22 | 271,000 | 280,000 | 270,000 | 275,000 | 538 | 2,750 |
| 2004-07-21 | 293,000 | 296,000 | 283,000 | 283,000 | 578 | 2,830 |
| 2004-07-20 | 308,000 | 309,000 | 292,000 | 297,000 | 849 | 2,970 |
| 2004-07-16 | 329,000 | 330,000 | 312,000 | 328,000 | 565 | 3,280 |
| 2004-07-15 | 331,000 | 338,000 | 307,000 | 328,000 | 1,337 | 3,280 |
| 2004-07-14 | 310,000 | 329,000 | 309,000 | 328,000 | 1,006 | 3,280 |
| 2004-07-13 | 309,000 | 312,000 | 307,000 | 308,000 | 211 | 3,080 |
| 2004-07-12 | 305,000 | 312,000 | 304,000 | 309,000 | 224 | 3,090 |
| 2004-07-09 | 300,000 | 310,000 | 298,000 | 300,000 | 284 | 3,000 |
| 2004-07-08 | 305,000 | 306,000 | 297,000 | 303,000 | 186 | 3,030 |
| 2004-07-07 | 291,000 | 305,000 | 291,000 | 302,000 | 298 | 3,020 |
| 2004-07-06 | 311,000 | 314,000 | 307,000 | 308,000 | 326 | 3,080 |
| 2004-07-05 | 320,000 | 320,000 | 312,000 | 316,000 | 272 | 3,160 |
| 2004-07-02 | 318,000 | 321,000 | 315,000 | 320,000 | 388 | 3,200 |
| 2004-07-01 | 324,000 | 333,000 | 320,000 | 326,000 | 521 | 3,260 |
| 2004-06-30 | 324,000 | 328,000 | 323,000 | 325,000 | 273 | 3,250 |
| 2004-06-29 | 330,000 | 332,000 | 323,000 | 329,000 | 250 | 3,290 |
| 2004-06-28 | 316,000 | 335,000 | 316,000 | 333,000 | 397 | 3,330 |
| 2004-06-25 | 311,000 | 319,000 | 311,000 | 319,000 | 187 | 3,190 |
| 2004-06-24 | 318,000 | 320,000 | 308,000 | 312,000 | 295 | 3,120 |
| 2004-06-23 | 325,000 | 327,000 | 310,000 | 314,000 | 396 | 3,140 |
| 2004-06-22 | 330,000 | 333,000 | 323,000 | 325,000 | 283 | 3,250 |
| 2004-06-21 | 340,000 | 342,000 | 327,000 | 332,000 | 403 | 3,320 |
| 2004-06-18 | 355,000 | 355,000 | 340,000 | 345,000 | 884 | 3,450 |
| 2004-06-17 | 324,000 | 359,000 | 320,000 | 359,000 | 1,637 | 3,590 |
| 2004-06-16 | 325,000 | 325,000 | 318,000 | 323,000 | 322 | 3,230 |
| 2004-06-15 | 320,000 | 322,000 | 315,000 | 315,000 | 245 | 3,150 |
| 2004-06-14 | 320,000 | 324,000 | 316,000 | 322,000 | 266 | 3,220 |
| 2004-06-11 | 314,000 | 320,000 | 310,000 | 320,000 | 224 | 3,200 |
| 2004-06-10 | 310,000 | 312,000 | 306,000 | 312,000 | 186 | 3,120 |
| 2004-06-09 | 309,000 | 310,000 | 306,000 | 309,000 | 136 | 3,090 |
| 2004-06-08 | 318,000 | 321,000 | 308,000 | 311,000 | 209 | 3,110 |
| 2004-06-07 | 310,000 | 315,000 | 308,000 | 312,000 | 191 | 3,120 |
| 2004-06-04 | 311,000 | 311,000 | 306,000 | 306,000 | 166 | 3,060 |
| 2004-06-03 | 318,000 | 321,000 | 309,000 | 313,000 | 191 | 3,130 |
| 2004-06-02 | 325,000 | 326,000 | 318,000 | 318,000 | 160 | 3,180 |
| 2004-06-01 | 314,000 | 323,000 | 313,000 | 322,000 | 176 | 3,220 |
| 2004-05-31 | 309,000 | 313,000 | 305,000 | 309,000 | 152 | 3,090 |
| 2004-05-28 | 318,000 | 323,000 | 307,000 | 310,000 | 266 | 3,100 |
| 2004-05-27 | 324,000 | 325,000 | 311,000 | 311,000 | 249 | 3,110 |
| 2004-05-26 | 336,000 | 340,000 | 325,000 | 326,000 | 226 | 3,260 |
| 2004-05-25 | 340,000 | 340,000 | 322,000 | 326,000 | 328 | 3,260 |
| 2004-05-24 | 330,000 | 339,000 | 325,000 | 335,000 | 351 | 3,350 |
| 2004-05-21 | 315,000 | 323,000 | 315,000 | 321,000 | 233 | 3,210 |
| 2004-05-20 | 325,000 | 329,000 | 309,000 | 313,000 | 502 | 3,130 |
| 2004-05-19 | 322,000 | 332,000 | 313,000 | 324,000 | 447 | 3,240 |
| 2004-05-18 | 262,000 | 309,000 | 262,000 | 302,000 | 575 | 3,020 |
| 2004-05-17 | 310,000 | 313,000 | 266,000 | 270,000 | 826 | 2,700 |
| 2004-05-14 | 321,000 | 329,000 | 301,000 | 314,000 | 453 | 3,140 |
| 2004-05-13 | 344,000 | 346,000 | 330,000 | 331,000 | 365 | 3,310 |
| 2004-05-12 | 339,000 | 339,000 | 333,000 | 339,000 | 252 | 3,390 |
| 2004-05-11 | 319,000 | 342,000 | 295,000 | 299,000 | 587 | 2,990 |
| 2004-05-10 | 370,000 | 374,000 | 331,000 | 334,000 | 662 | 3,340 |
| 2004-05-07 | 383,000 | 384,000 | 375,000 | 381,000 | 345 | 3,810 |
| 2004-05-06 | 393,000 | 395,000 | 383,000 | 387,000 | 569 | 3,870 |
| 2004-04-30 | 386,000 | 395,000 | 386,000 | 390,000 | 462 | 3,900 |
| 2004-04-28 | 396,000 | 400,000 | 391,000 | 398,000 | 502 | 3,980 |
| 2004-04-27 | 393,000 | 407,000 | 389,000 | 400,000 | 670 | 4,000 |
| 2004-04-26 | 406,000 | 407,000 | 396,000 | 397,000 | 531 | 3,970 |
| 2004-04-23 | 401,000 | 412,000 | 395,000 | 408,000 | 1,865 | 4,080 |
| 2004-04-22 | 392,000 | 395,000 | 388,000 | 392,000 | 623 | 3,920 |
| 2004-04-21 | 391,000 | 393,000 | 385,000 | 389,000 | 458 | 3,890 |
| 2004-04-20 | 395,000 | 400,000 | 388,000 | 393,000 | 392 | 3,930 |
| 2004-04-19 | 416,000 | 416,000 | 386,000 | 394,000 | 773 | 3,940 |
| 2004-04-16 | 407,000 | 416,000 | 402,000 | 411,000 | 1,190 | 4,110 |
| 2004-04-15 | 434,000 | 449,000 | 388,000 | 402,000 | 4,575 | 4,020 |
| 2004-04-14 | 429,000 | 429,000 | 419,000 | 429,000 | 4,956 | 4,290 |
| 2004-04-13 | 389,000 | 396,000 | 379,000 | 379,000 | 1,856 | 3,790 |
| 2004-04-12 | 376,000 | 393,000 | 370,000 | 379,000 | 2,467 | 3,790 |
| 2004-04-09 | 398,000 | 398,000 | 383,000 | 391,000 | 989 | 3,910 |
| 2004-04-08 | 380,000 | 399,000 | 380,000 | 399,000 | 949 | 3,990 |
| 2004-04-07 | 384,000 | 385,000 | 380,000 | 380,000 | 555 | 3,800 |
| 2004-04-06 | 400,000 | 400,000 | 383,000 | 387,000 | 835 | 3,870 |
| 2004-04-05 | 403,000 | 403,000 | 395,000 | 400,000 | 1,473 | 4,000 |
| 2004-04-02 | 400,000 | 406,000 | 384,000 | 396,000 | 2,117 | 3,960 |
| 2004-04-01 | 369,000 | 395,000 | 369,000 | 395,000 | 2,672 | 3,950 |
| 2004-03-31 | 370,000 | 370,000 | 362,000 | 369,000 | 502 | 3,690 |
| 2004-03-30 | 374,000 | 375,000 | 363,000 | 370,000 | 702 | 3,700 |
| 2004-03-29 | 360,000 | 370,000 | 360,000 | 367,000 | 740 | 3,670 |
| 2004-03-26 | 351,000 | 357,000 | 347,000 | 354,000 | 381 | 3,540 |
| 2004-03-25 | 357,000 | 357,000 | 346,000 | 349,000 | 353 | 3,490 |
| 2004-03-24 | 348,000 | 367,000 | 348,000 | 357,000 | 887 | 3,570 |
| 2004-03-23 | 347,000 | 347,000 | 342,000 | 345,000 | 202 | 3,450 |
| 2004-03-22 | 343,000 | 354,000 | 341,000 | 346,000 | 404 | 3,460 |
| 2004-03-19 | 338,000 | 346,000 | 338,000 | 341,000 | 379 | 3,410 |
| 2004-03-18 | 349,000 | 358,000 | 345,000 | 346,000 | 362 | 3,460 |
| 2004-03-17 | 352,000 | 356,000 | 346,000 | 349,000 | 534 | 3,490 |
| 2004-03-16 | 362,000 | 362,000 | 350,000 | 352,000 | 479 | 3,520 |
| 2004-03-15 | 360,000 | 370,000 | 360,000 | 363,000 | 455 | 3,630 |
| 2004-03-12 | 362,000 | 365,000 | 355,000 | 360,000 | 598 | 3,600 |
| 2004-03-11 | 366,000 | 375,000 | 363,000 | 369,000 | 724 | 3,690 |
| 2004-03-10 | 373,000 | 388,000 | 368,000 | 376,000 | 2,249 | 3,760 |
| 2004-03-09 | 356,000 | 373,000 | 348,000 | 370,000 | 1,261 | 3,700 |
| 2004-03-08 | 363,000 | 367,000 | 351,000 | 356,000 | 1,485 | 3,560 |
| 2004-03-05 | 330,000 | 368,000 | 329,000 | 368,000 | 3,500 | 3,680 |
| 2004-03-04 | 329,000 | 331,000 | 328,000 | 330,000 | 482 | 3,300 |
| 2004-03-03 | 332,000 | 332,000 | 328,000 | 330,000 | 355 | 3,300 |
| 2004-03-02 | 330,000 | 336,000 | 328,000 | 331,000 | 314 | 3,310 |
| 2004-03-01 | 327,000 | 331,000 | 327,000 | 331,000 | 359 | 3,310 |
| 2004-02-27 | 330,000 | 331,000 | 325,000 | 331,000 | 310 | 3,310 |
| 2004-02-26 | 330,000 | 330,000 | 327,000 | 330,000 | 639 | 3,300 |
| 2004-02-25 | 335,000 | 336,000 | 330,000 | 331,000 | 519 | 3,310 |
| 2004-02-24 | 342,000 | 343,000 | 330,000 | 334,000 | 454 | 3,340 |
| 2004-02-23 | 344,000 | 345,000 | 336,000 | 340,000 | 456 | 3,400 |
| 2004-02-20 | 320,000 | 337,000 | 320,000 | 333,000 | 696 | 3,330 |
| 2004-02-19 | 316,000 | 323,000 | 315,000 | 318,000 | 335 | 3,180 |
| 2004-02-18 | 313,000 | 320,000 | 313,000 | 315,000 | 295 | 3,150 |
| 2004-02-17 | 321,000 | 327,000 | 316,000 | 318,000 | 543 | 3,180 |
| 2004-02-16 | 334,000 | 338,000 | 328,000 | 330,000 | 295 | 3,300 |
| 2004-02-13 | 309,000 | 338,000 | 308,000 | 336,000 | 799 | 3,360 |
| 2004-02-12 | 338,000 | 339,000 | 329,000 | 329,000 | 405 | 3,290 |
| 2004-02-10 | 350,000 | 350,000 | 337,000 | 339,000 | 291 | 3,390 |
| 2004-02-09 | 350,000 | 363,000 | 345,000 | 348,000 | 449 | 3,480 |
| 2004-02-06 | 350,000 | 354,000 | 345,000 | 349,000 | 296 | 3,490 |
| 2004-02-05 | 340,000 | 359,000 | 338,000 | 351,000 | 414 | 3,510 |
| 2004-02-04 | 365,000 | 365,000 | 344,000 | 347,000 | 544 | 3,470 |
| 2004-02-03 | 380,000 | 380,000 | 367,000 | 369,000 | 358 | 3,690 |
| 2004-02-02 | 380,000 | 389,000 | 379,000 | 382,000 | 499 | 3,820 |
| 2004-01-30 | 367,000 | 383,000 | 366,000 | 381,000 | 576 | 3,810 |
| 2004-01-29 | 364,000 | 370,000 | 359,000 | 362,000 | 327 | 3,620 |
| 2004-01-28 | 383,000 | 385,000 | 370,000 | 373,000 | 525 | 3,730 |
| 2004-01-27 | 386,000 | 392,000 | 381,000 | 383,000 | 488 | 3,830 |
| 2004-01-26 | 402,000 | 402,000 | 385,000 | 389,000 | 681 | 3,890 |
| 2004-01-23 | 367,000 | 397,000 | 358,000 | 397,000 | 1,126 | 3,970 |
| 2004-01-22 | 385,000 | 388,000 | 371,000 | 372,000 | 707 | 3,720 |
| 2004-01-21 | 396,000 | 399,000 | 387,000 | 391,000 | 577 | 3,910 |
| 2004-01-20 | 392,000 | 405,000 | 392,000 | 396,000 | 1,045 | 3,960 |
| 2004-01-19 | 380,000 | 405,000 | 376,000 | 393,000 | 1,358 | 3,930 |
| 2004-01-16 | 415,000 | 430,000 | 408,000 | 420,000 | 1,413 | 4,200 |
| 2004-01-15 | 410,000 | 417,000 | 405,000 | 412,000 | 847 | 4,120 |
| 2004-01-14 | 398,000 | 413,000 | 395,000 | 410,000 | 805 | 4,100 |
| 2004-01-13 | 404,000 | 410,000 | 397,000 | 400,000 | 469 | 4,000 |
| 2004-01-09 | 391,000 | 400,000 | 386,000 | 395,000 | 502 | 3,950 |
| 2004-01-08 | 397,000 | 422,000 | 375,000 | 386,000 | 1,737 | 3,860 |
| 2004-01-07 | 327,000 | 382,000 | 318,000 | 382,000 | 1,091 | 3,820 |
| 2004-01-06 | 346,000 | 346,000 | 331,000 | 332,000 | 241 | 3,320 |
| 2004-01-05 | 357,000 | 358,000 | 343,000 | 348,000 | 112 | 3,480 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
