8179 ロイヤルホールディングス(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 | 1,300 | 1,305 | 1,299 | 1,299 | 36,000 | 1,299 |
| 2004-12-29 | 1,309 | 1,310 | 1,297 | 1,299 | 74,000 | 1,299 |
| 2004-12-28 | 1,311 | 1,316 | 1,307 | 1,314 | 114,000 | 1,314 |
| 2004-12-27 | 1,325 | 1,325 | 1,314 | 1,319 | 183,000 | 1,319 |
| 2004-12-24 | 1,325 | 1,349 | 1,323 | 1,342 | 482,000 | 1,342 |
| 2004-12-22 | 1,320 | 1,329 | 1,318 | 1,325 | 130,000 | 1,325 |
| 2004-12-21 | 1,303 | 1,313 | 1,302 | 1,312 | 88,000 | 1,312 |
| 2004-12-20 | 1,300 | 1,306 | 1,295 | 1,298 | 166,000 | 1,298 |
| 2004-12-17 | 1,289 | 1,303 | 1,288 | 1,299 | 149,000 | 1,299 |
| 2004-12-16 | 1,300 | 1,300 | 1,288 | 1,288 | 182,000 | 1,288 |
| 2004-12-15 | 1,303 | 1,306 | 1,300 | 1,302 | 147,000 | 1,302 |
| 2004-12-14 | 1,322 | 1,322 | 1,303 | 1,309 | 156,000 | 1,309 |
| 2004-12-13 | 1,313 | 1,333 | 1,313 | 1,316 | 76,000 | 1,316 |
| 2004-12-10 | 1,318 | 1,319 | 1,311 | 1,312 | 117,000 | 1,312 |
| 2004-12-09 | 1,335 | 1,335 | 1,322 | 1,322 | 123,000 | 1,322 |
| 2004-12-08 | 1,339 | 1,340 | 1,335 | 1,337 | 103,000 | 1,337 |
| 2004-12-07 | 1,348 | 1,348 | 1,336 | 1,340 | 80,000 | 1,340 |
| 2004-12-06 | 1,343 | 1,347 | 1,336 | 1,347 | 66,000 | 1,347 |
| 2004-12-03 | 1,333 | 1,344 | 1,333 | 1,335 | 106,000 | 1,335 |
| 2004-12-02 | 1,342 | 1,352 | 1,332 | 1,335 | 81,000 | 1,335 |
| 2004-12-01 | 1,342 | 1,350 | 1,335 | 1,340 | 82,000 | 1,340 |
| 2004-11-30 | 1,357 | 1,357 | 1,341 | 1,341 | 99,000 | 1,341 |
| 2004-11-29 | 1,349 | 1,370 | 1,349 | 1,358 | 53,000 | 1,358 |
| 2004-11-26 | 1,350 | 1,354 | 1,340 | 1,343 | 86,000 | 1,343 |
| 2004-11-25 | 1,342 | 1,353 | 1,338 | 1,345 | 72,000 | 1,345 |
| 2004-11-24 | 1,351 | 1,355 | 1,335 | 1,337 | 65,000 | 1,337 |
| 2004-11-22 | 1,360 | 1,360 | 1,334 | 1,350 | 68,000 | 1,350 |
| 2004-11-19 | 1,391 | 1,391 | 1,355 | 1,364 | 78,000 | 1,364 |
| 2004-11-18 | 1,410 | 1,410 | 1,381 | 1,391 | 67,000 | 1,391 |
| 2004-11-17 | 1,430 | 1,430 | 1,409 | 1,412 | 268,000 | 1,412 |
| 2004-11-16 | 1,439 | 1,456 | 1,439 | 1,450 | 57,000 | 1,450 |
| 2004-11-15 | 1,420 | 1,442 | 1,420 | 1,440 | 43,000 | 1,440 |
| 2004-11-12 | 1,401 | 1,416 | 1,401 | 1,416 | 43,000 | 1,416 |
| 2004-11-11 | 1,413 | 1,425 | 1,413 | 1,420 | 43,000 | 1,420 |
| 2004-11-10 | 1,427 | 1,440 | 1,420 | 1,432 | 55,000 | 1,432 |
| 2004-11-09 | 1,424 | 1,442 | 1,419 | 1,436 | 49,000 | 1,436 |
| 2004-11-08 | 1,433 | 1,433 | 1,409 | 1,409 | 57,000 | 1,409 |
| 2004-11-05 | 1,403 | 1,419 | 1,400 | 1,415 | 125,000 | 1,415 |
| 2004-11-04 | 1,380 | 1,407 | 1,380 | 1,405 | 112,000 | 1,405 |
| 2004-11-02 | 1,372 | 1,385 | 1,351 | 1,378 | 54,000 | 1,378 |
| 2004-11-01 | 1,366 | 1,374 | 1,350 | 1,372 | 53,000 | 1,372 |
| 2004-10-29 | 1,379 | 1,379 | 1,360 | 1,370 | 38,000 | 1,370 |
| 2004-10-28 | 1,363 | 1,374 | 1,344 | 1,374 | 33,000 | 1,374 |
| 2004-10-27 | 1,335 | 1,372 | 1,335 | 1,353 | 52,000 | 1,353 |
| 2004-10-26 | 1,323 | 1,333 | 1,316 | 1,327 | 55,000 | 1,327 |
| 2004-10-25 | 1,333 | 1,341 | 1,314 | 1,325 | 66,000 | 1,325 |
| 2004-10-22 | 1,351 | 1,382 | 1,350 | 1,353 | 38,000 | 1,353 |
| 2004-10-21 | 1,369 | 1,384 | 1,361 | 1,362 | 44,000 | 1,362 |
| 2004-10-20 | 1,394 | 1,394 | 1,370 | 1,372 | 47,000 | 1,372 |
| 2004-10-19 | 1,365 | 1,381 | 1,365 | 1,375 | 36,000 | 1,375 |
| 2004-10-18 | 1,375 | 1,393 | 1,357 | 1,367 | 49,000 | 1,367 |
| 2004-10-15 | 1,380 | 1,393 | 1,375 | 1,375 | 52,000 | 1,375 |
| 2004-10-14 | 1,400 | 1,410 | 1,387 | 1,388 | 53,000 | 1,388 |
| 2004-10-13 | 1,419 | 1,420 | 1,413 | 1,413 | 41,000 | 1,413 |
| 2004-10-12 | 1,414 | 1,427 | 1,414 | 1,420 | 38,000 | 1,420 |
| 2004-10-08 | 1,410 | 1,417 | 1,402 | 1,412 | 17,000 | 1,412 |
| 2004-10-07 | 1,406 | 1,414 | 1,400 | 1,414 | 35,000 | 1,414 |
| 2004-10-06 | 1,410 | 1,412 | 1,405 | 1,412 | 49,000 | 1,412 |
| 2004-10-05 | 1,427 | 1,439 | 1,417 | 1,418 | 49,000 | 1,418 |
| 2004-10-04 | 1,435 | 1,447 | 1,426 | 1,427 | 31,000 | 1,427 |
| 2004-10-01 | 1,407 | 1,423 | 1,407 | 1,417 | 46,000 | 1,417 |
| 2004-09-30 | 1,422 | 1,422 | 1,405 | 1,405 | 32,000 | 1,405 |
| 2004-09-29 | 1,410 | 1,425 | 1,404 | 1,422 | 30,000 | 1,422 |
| 2004-09-28 | 1,404 | 1,425 | 1,404 | 1,413 | 41,000 | 1,413 |
| 2004-09-27 | 1,476 | 1,479 | 1,434 | 1,434 | 23,000 | 1,434 |
| 2004-09-24 | 1,450 | 1,475 | 1,433 | 1,475 | 49,000 | 1,475 |
| 2004-09-22 | 1,463 | 1,469 | 1,457 | 1,465 | 51,000 | 1,465 |
| 2004-09-21 | 1,459 | 1,459 | 1,443 | 1,454 | 33,000 | 1,454 |
| 2004-09-17 | 1,439 | 1,459 | 1,439 | 1,455 | 32,000 | 1,455 |
| 2004-09-16 | 1,437 | 1,460 | 1,430 | 1,450 | 53,000 | 1,450 |
| 2004-09-15 | 1,464 | 1,464 | 1,447 | 1,452 | 49,000 | 1,452 |
| 2004-09-14 | 1,430 | 1,455 | 1,430 | 1,453 | 75,000 | 1,453 |
| 2004-09-13 | 1,410 | 1,444 | 1,409 | 1,440 | 57,000 | 1,440 |
| 2004-09-10 | 1,407 | 1,410 | 1,383 | 1,410 | 112,000 | 1,410 |
| 2004-09-09 | 1,407 | 1,430 | 1,407 | 1,415 | 47,000 | 1,415 |
| 2004-09-08 | 1,414 | 1,427 | 1,410 | 1,419 | 99,000 | 1,419 |
| 2004-09-07 | 1,420 | 1,429 | 1,407 | 1,412 | 63,000 | 1,412 |
| 2004-09-06 | 1,381 | 1,410 | 1,381 | 1,405 | 67,000 | 1,405 |
| 2004-09-03 | 1,380 | 1,383 | 1,350 | 1,374 | 105,000 | 1,374 |
| 2004-09-02 | 1,338 | 1,368 | 1,332 | 1,360 | 94,000 | 1,360 |
| 2004-09-01 | 1,308 | 1,325 | 1,302 | 1,324 | 72,000 | 1,324 |
| 2004-08-31 | 1,297 | 1,308 | 1,295 | 1,296 | 60,000 | 1,296 |
| 2004-08-30 | 1,303 | 1,310 | 1,291 | 1,295 | 185,000 | 1,295 |
| 2004-08-27 | 1,320 | 1,330 | 1,296 | 1,296 | 129,000 | 1,296 |
| 2004-08-26 | 1,362 | 1,365 | 1,324 | 1,324 | 76,000 | 1,324 |
| 2004-08-25 | 1,359 | 1,365 | 1,353 | 1,360 | 54,000 | 1,360 |
| 2004-08-24 | 1,391 | 1,397 | 1,359 | 1,363 | 39,000 | 1,363 |
| 2004-08-23 | 1,395 | 1,405 | 1,385 | 1,388 | 44,000 | 1,388 |
| 2004-08-20 | 1,369 | 1,380 | 1,368 | 1,375 | 15,000 | 1,375 |
| 2004-08-19 | 1,367 | 1,367 | 1,363 | 1,367 | 17,000 | 1,367 |
| 2004-08-18 | 1,350 | 1,368 | 1,333 | 1,363 | 20,000 | 1,363 |
| 2004-08-17 | 1,359 | 1,374 | 1,346 | 1,370 | 33,000 | 1,370 |
| 2004-08-16 | 1,365 | 1,377 | 1,350 | 1,357 | 40,000 | 1,357 |
| 2004-08-13 | 1,375 | 1,375 | 1,337 | 1,350 | 81,000 | 1,350 |
| 2004-08-12 | 1,394 | 1,400 | 1,375 | 1,386 | 58,000 | 1,386 |
| 2004-08-11 | 1,412 | 1,430 | 1,385 | 1,392 | 39,000 | 1,392 |
| 2004-08-10 | 1,344 | 1,427 | 1,344 | 1,372 | 71,000 | 1,372 |
| 2004-08-09 | 1,329 | 1,340 | 1,315 | 1,324 | 29,000 | 1,324 |
| 2004-08-06 | 1,317 | 1,329 | 1,306 | 1,329 | 36,000 | 1,329 |
| 2004-08-05 | 1,310 | 1,320 | 1,288 | 1,298 | 107,000 | 1,298 |
| 2004-08-04 | 1,366 | 1,366 | 1,313 | 1,318 | 62,000 | 1,318 |
| 2004-08-03 | 1,405 | 1,410 | 1,363 | 1,374 | 69,000 | 1,374 |
| 2004-08-02 | 1,413 | 1,433 | 1,402 | 1,405 | 22,000 | 1,405 |
| 2004-07-30 | 1,390 | 1,416 | 1,390 | 1,412 | 33,000 | 1,412 |
| 2004-07-29 | 1,410 | 1,420 | 1,383 | 1,420 | 24,000 | 1,420 |
| 2004-07-28 | 1,409 | 1,425 | 1,409 | 1,418 | 49,000 | 1,418 |
| 2004-07-27 | 1,450 | 1,450 | 1,409 | 1,413 | 38,000 | 1,413 |
| 2004-07-26 | 1,476 | 1,476 | 1,441 | 1,459 | 25,000 | 1,459 |
| 2004-07-23 | 1,495 | 1,496 | 1,485 | 1,496 | 25,000 | 1,496 |
| 2004-07-22 | 1,471 | 1,499 | 1,471 | 1,491 | 27,000 | 1,491 |
| 2004-07-21 | 1,480 | 1,500 | 1,480 | 1,491 | 30,000 | 1,491 |
| 2004-07-20 | 1,470 | 1,480 | 1,450 | 1,465 | 40,000 | 1,465 |
| 2004-07-16 | 1,471 | 1,482 | 1,452 | 1,479 | 68,000 | 1,479 |
| 2004-07-15 | 1,500 | 1,500 | 1,473 | 1,490 | 23,000 | 1,490 |
| 2004-07-14 | 1,520 | 1,530 | 1,516 | 1,516 | 88,000 | 1,516 |
| 2004-07-13 | 1,515 | 1,515 | 1,504 | 1,511 | 48,000 | 1,511 |
| 2004-07-12 | 1,495 | 1,510 | 1,486 | 1,498 | 38,000 | 1,498 |
| 2004-07-09 | 1,459 | 1,480 | 1,454 | 1,480 | 38,000 | 1,480 |
| 2004-07-08 | 1,484 | 1,484 | 1,441 | 1,460 | 54,000 | 1,460 |
| 2004-07-07 | 1,485 | 1,490 | 1,469 | 1,485 | 49,000 | 1,485 |
| 2004-07-06 | 1,510 | 1,513 | 1,502 | 1,502 | 53,000 | 1,502 |
| 2004-07-05 | 1,550 | 1,551 | 1,510 | 1,522 | 53,000 | 1,522 |
| 2004-07-02 | 1,605 | 1,607 | 1,532 | 1,549 | 93,000 | 1,549 |
| 2004-07-01 | 1,630 | 1,633 | 1,614 | 1,614 | 45,000 | 1,614 |
| 2004-06-30 | 1,627 | 1,629 | 1,620 | 1,625 | 28,000 | 1,625 |
| 2004-06-29 | 1,604 | 1,627 | 1,603 | 1,627 | 45,000 | 1,627 |
| 2004-06-28 | 1,617 | 1,619 | 1,600 | 1,605 | 66,000 | 1,605 |
| 2004-06-25 | 1,623 | 1,629 | 1,612 | 1,612 | 105,000 | 1,612 |
| 2004-06-24 | 1,641 | 1,649 | 1,638 | 1,638 | 227,000 | 1,638 |
| 2004-06-23 | 1,658 | 1,658 | 1,645 | 1,646 | 83,000 | 1,646 |
| 2004-06-22 | 1,668 | 1,668 | 1,651 | 1,653 | 49,000 | 1,653 |
| 2004-06-21 | 1,650 | 1,669 | 1,649 | 1,660 | 88,000 | 1,660 |
| 2004-06-18 | 1,654 | 1,655 | 1,630 | 1,645 | 45,000 | 1,645 |
| 2004-06-17 | 1,650 | 1,655 | 1,646 | 1,651 | 76,000 | 1,651 |
| 2004-06-16 | 1,645 | 1,655 | 1,642 | 1,645 | 88,000 | 1,645 |
| 2004-06-15 | 1,650 | 1,650 | 1,632 | 1,640 | 30,000 | 1,640 |
| 2004-06-14 | 1,650 | 1,650 | 1,640 | 1,648 | 41,000 | 1,648 |
| 2004-06-11 | 1,650 | 1,650 | 1,645 | 1,646 | 140,000 | 1,646 |
| 2004-06-10 | 1,646 | 1,655 | 1,634 | 1,649 | 26,000 | 1,649 |
| 2004-06-09 | 1,660 | 1,660 | 1,640 | 1,640 | 44,000 | 1,640 |
| 2004-06-08 | 1,622 | 1,660 | 1,622 | 1,640 | 46,000 | 1,640 |
| 2004-06-07 | 1,610 | 1,670 | 1,610 | 1,616 | 75,000 | 1,616 |
| 2004-06-04 | 1,587 | 1,628 | 1,576 | 1,609 | 42,000 | 1,609 |
| 2004-06-03 | 1,656 | 1,689 | 1,560 | 1,587 | 156,000 | 1,587 |
| 2004-06-02 | 1,686 | 1,686 | 1,667 | 1,667 | 32,000 | 1,667 |
| 2004-06-01 | 1,678 | 1,700 | 1,678 | 1,692 | 129,000 | 1,692 |
| 2004-05-31 | 1,691 | 1,698 | 1,678 | 1,680 | 61,000 | 1,680 |
| 2004-05-28 | 1,671 | 1,696 | 1,664 | 1,690 | 85,000 | 1,690 |
| 2004-05-27 | 1,678 | 1,684 | 1,665 | 1,682 | 58,000 | 1,682 |
| 2004-05-26 | 1,666 | 1,685 | 1,666 | 1,678 | 81,000 | 1,678 |
| 2004-05-25 | 1,642 | 1,670 | 1,630 | 1,659 | 107,000 | 1,659 |
| 2004-05-24 | 1,611 | 1,665 | 1,611 | 1,640 | 184,000 | 1,640 |
| 2004-05-21 | 1,551 | 1,610 | 1,551 | 1,598 | 71,000 | 1,598 |
| 2004-05-20 | 1,500 | 1,573 | 1,500 | 1,544 | 78,000 | 1,544 |
| 2004-05-19 | 1,466 | 1,494 | 1,445 | 1,491 | 47,000 | 1,491 |
| 2004-05-18 | 1,401 | 1,411 | 1,381 | 1,406 | 50,000 | 1,406 |
| 2004-05-17 | 1,450 | 1,460 | 1,399 | 1,410 | 106,000 | 1,410 |
| 2004-05-14 | 1,460 | 1,490 | 1,460 | 1,461 | 73,000 | 1,461 |
| 2004-05-13 | 1,513 | 1,530 | 1,480 | 1,480 | 39,000 | 1,480 |
| 2004-05-12 | 1,460 | 1,521 | 1,450 | 1,513 | 89,000 | 1,513 |
| 2004-05-11 | 1,380 | 1,493 | 1,380 | 1,480 | 101,000 | 1,480 |
| 2004-05-10 | 1,507 | 1,540 | 1,450 | 1,460 | 141,000 | 1,460 |
| 2004-05-07 | 1,602 | 1,620 | 1,590 | 1,597 | 59,000 | 1,597 |
| 2004-05-06 | 1,669 | 1,675 | 1,627 | 1,627 | 64,000 | 1,627 |
| 2004-04-30 | 1,671 | 1,680 | 1,670 | 1,677 | 41,000 | 1,677 |
| 2004-04-28 | 1,669 | 1,700 | 1,660 | 1,685 | 140,000 | 1,685 |
| 2004-04-27 | 1,673 | 1,675 | 1,640 | 1,675 | 176,000 | 1,675 |
| 2004-04-26 | 1,718 | 1,718 | 1,670 | 1,691 | 151,000 | 1,691 |
| 2004-04-23 | 1,669 | 1,770 | 1,669 | 1,739 | 247,000 | 1,739 |
| 2004-04-22 | 1,599 | 1,669 | 1,587 | 1,669 | 200,000 | 1,669 |
| 2004-04-21 | 1,580 | 1,600 | 1,559 | 1,598 | 131,000 | 1,598 |
| 2004-04-20 | 1,529 | 1,584 | 1,528 | 1,583 | 133,000 | 1,583 |
| 2004-04-19 | 1,530 | 1,530 | 1,505 | 1,526 | 62,000 | 1,526 |
| 2004-04-16 | 1,500 | 1,537 | 1,500 | 1,515 | 99,000 | 1,515 |
| 2004-04-15 | 1,536 | 1,540 | 1,512 | 1,526 | 86,000 | 1,526 |
| 2004-04-14 | 1,528 | 1,530 | 1,503 | 1,530 | 90,000 | 1,530 |
| 2004-04-13 | 1,519 | 1,530 | 1,514 | 1,526 | 68,000 | 1,526 |
| 2004-04-12 | 1,520 | 1,544 | 1,520 | 1,520 | 126,000 | 1,520 |
| 2004-04-09 | 1,449 | 1,500 | 1,420 | 1,486 | 262,000 | 1,486 |
| 2004-04-08 | 1,451 | 1,458 | 1,450 | 1,454 | 28,000 | 1,454 |
| 2004-04-07 | 1,460 | 1,460 | 1,452 | 1,455 | 62,000 | 1,455 |
| 2004-04-06 | 1,463 | 1,463 | 1,440 | 1,459 | 53,000 | 1,459 |
| 2004-04-05 | 1,445 | 1,470 | 1,440 | 1,457 | 106,000 | 1,457 |
| 2004-04-02 | 1,440 | 1,444 | 1,430 | 1,444 | 60,000 | 1,444 |
| 2004-04-01 | 1,430 | 1,445 | 1,423 | 1,440 | 69,000 | 1,440 |
| 2004-03-31 | 1,400 | 1,445 | 1,395 | 1,443 | 108,000 | 1,443 |
| 2004-03-30 | 1,400 | 1,400 | 1,387 | 1,400 | 77,000 | 1,400 |
| 2004-03-29 | 1,410 | 1,410 | 1,393 | 1,400 | 50,000 | 1,400 |
| 2004-03-26 | 1,400 | 1,407 | 1,396 | 1,403 | 66,000 | 1,403 |
| 2004-03-25 | 1,378 | 1,400 | 1,360 | 1,396 | 121,000 | 1,396 |
| 2004-03-24 | 1,387 | 1,390 | 1,367 | 1,381 | 116,000 | 1,381 |
| 2004-03-23 | 1,412 | 1,434 | 1,380 | 1,407 | 149,000 | 1,407 |
| 2004-03-22 | 1,451 | 1,458 | 1,450 | 1,451 | 219,000 | 1,451 |
| 2004-03-19 | 1,401 | 1,461 | 1,400 | 1,451 | 254,000 | 1,451 |
| 2004-03-18 | 1,360 | 1,395 | 1,360 | 1,395 | 107,000 | 1,395 |
| 2004-03-17 | 1,330 | 1,344 | 1,330 | 1,344 | 89,000 | 1,344 |
| 2004-03-16 | 1,280 | 1,330 | 1,280 | 1,313 | 160,000 | 1,313 |
| 2004-03-15 | 1,260 | 1,287 | 1,251 | 1,280 | 97,000 | 1,280 |
| 2004-03-12 | 1,225 | 1,260 | 1,225 | 1,251 | 179,000 | 1,251 |
| 2004-03-11 | 1,210 | 1,232 | 1,201 | 1,232 | 97,000 | 1,232 |
| 2004-03-10 | 1,208 | 1,221 | 1,202 | 1,219 | 82,000 | 1,219 |
| 2004-03-09 | 1,211 | 1,228 | 1,210 | 1,211 | 85,000 | 1,211 |
| 2004-03-08 | 1,216 | 1,230 | 1,210 | 1,210 | 108,000 | 1,210 |
| 2004-03-05 | 1,189 | 1,220 | 1,189 | 1,200 | 119,000 | 1,200 |
| 2004-03-04 | 1,170 | 1,189 | 1,150 | 1,188 | 54,000 | 1,188 |
| 2004-03-03 | 1,157 | 1,190 | 1,150 | 1,186 | 111,000 | 1,186 |
| 2004-03-02 | 1,160 | 1,179 | 1,160 | 1,177 | 60,000 | 1,177 |
| 2004-03-01 | 1,168 | 1,179 | 1,150 | 1,179 | 85,000 | 1,179 |
| 2004-02-27 | 1,135 | 1,176 | 1,130 | 1,176 | 101,000 | 1,176 |
| 2004-02-26 | 1,110 | 1,130 | 1,107 | 1,130 | 49,000 | 1,130 |
| 2004-02-25 | 1,083 | 1,122 | 1,083 | 1,106 | 85,000 | 1,106 |
| 2004-02-24 | 1,075 | 1,082 | 1,071 | 1,078 | 54,000 | 1,078 |
| 2004-02-23 | 1,040 | 1,077 | 1,040 | 1,074 | 58,000 | 1,074 |
| 2004-02-20 | 1,030 | 1,030 | 1,020 | 1,030 | 23,000 | 1,030 |
| 2004-02-19 | 1,028 | 1,030 | 1,021 | 1,028 | 11,000 | 1,028 |
| 2004-02-18 | 1,022 | 1,028 | 1,020 | 1,028 | 22,000 | 1,028 |
| 2004-02-17 | 1,020 | 1,023 | 1,020 | 1,022 | 17,000 | 1,022 |
| 2004-02-16 | 1,010 | 1,021 | 1,010 | 1,021 | 55,000 | 1,021 |
| 2004-02-13 | 1,005 | 1,011 | 1,000 | 1,006 | 86,000 | 1,006 |
| 2004-02-12 | 1,015 | 1,019 | 1,015 | 1,015 | 18,000 | 1,015 |
| 2004-02-10 | 1,012 | 1,021 | 1,012 | 1,021 | 88,000 | 1,021 |
| 2004-02-09 | 1,011 | 1,026 | 1,011 | 1,021 | 35,000 | 1,021 |
| 2004-02-06 | 1,015 | 1,022 | 1,010 | 1,011 | 41,000 | 1,011 |
| 2004-02-05 | 1,015 | 1,015 | 1,010 | 1,011 | 26,000 | 1,011 |
| 2004-02-04 | 1,011 | 1,014 | 1,010 | 1,013 | 14,000 | 1,013 |
| 2004-02-03 | 1,015 | 1,015 | 1,010 | 1,014 | 36,000 | 1,014 |
| 2004-02-02 | 1,000 | 1,011 | 1,000 | 1,011 | 41,000 | 1,011 |
| 2004-01-30 | 1,000 | 1,005 | 1,000 | 1,000 | 26,000 | 1,000 |
| 2004-01-29 | 1,000 | 1,000 | 995 | 1,000 | 62,000 | 1,000 |
| 2004-01-28 | 1,000 | 1,000 | 997 | 1,000 | 23,000 | 1,000 |
| 2004-01-27 | 1,001 | 1,005 | 1,001 | 1,001 | 12,000 | 1,001 |
| 2004-01-26 | 1,003 | 1,006 | 1,001 | 1,005 | 35,000 | 1,005 |
| 2004-01-23 | 1,000 | 1,004 | 999 | 1,001 | 31,000 | 1,001 |
| 2004-01-22 | 996 | 998 | 994 | 998 | 24,000 | 998 |
| 2004-01-21 | 994 | 997 | 992 | 993 | 18,000 | 993 |
| 2004-01-20 | 992 | 996 | 990 | 994 | 25,000 | 994 |
| 2004-01-19 | 994 | 994 | 992 | 994 | 13,000 | 994 |
| 2004-01-16 | 990 | 995 | 990 | 993 | 23,000 | 993 |
| 2004-01-15 | 990 | 993 | 989 | 990 | 34,000 | 990 |
| 2004-01-14 | 994 | 994 | 990 | 990 | 30,000 | 990 |
| 2004-01-13 | 991 | 995 | 990 | 995 | 35,000 | 995 |
| 2004-01-09 | 992 | 992 | 989 | 990 | 32,000 | 990 |
| 2004-01-08 | 993 | 997 | 991 | 992 | 31,000 | 992 |
| 2004-01-07 | 991 | 995 | 990 | 993 | 48,000 | 993 |
| 2004-01-06 | 992 | 995 | 990 | 992 | 38,000 | 992 |
| 2004-01-05 | 990 | 999 | 990 | 995 | 19,000 | 995 |
分割・併合履歴 ： [1989-12-26]1株→1.2株 [1986-12-24]1株→1.1株
