8182 (株)いなげや 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 | 980 | 999 | 980 | 999 | 25,000 | 999 |
| 2004-12-29 | 975 | 976 | 970 | 974 | 12,000 | 974 |
| 2004-12-28 | 979 | 979 | 967 | 974 | 7,000 | 974 |
| 2004-12-27 | 963 | 975 | 963 | 975 | 20,000 | 975 |
| 2004-12-24 | 960 | 960 | 952 | 953 | 20,000 | 953 |
| 2004-12-22 | 953 | 954 | 943 | 948 | 15,000 | 948 |
| 2004-12-21 | 950 | 952 | 940 | 944 | 13,000 | 944 |
| 2004-12-20 | 944 | 944 | 936 | 940 | 20,000 | 940 |
| 2004-12-17 | 940 | 944 | 936 | 944 | 34,000 | 944 |
| 2004-12-16 | 940 | 940 | 936 | 938 | 4,000 | 938 |
| 2004-12-15 | 938 | 944 | 935 | 944 | 14,000 | 944 |
| 2004-12-14 | 944 | 950 | 943 | 945 | 20,000 | 945 |
| 2004-12-13 | 951 | 951 | 942 | 942 | 6,000 | 942 |
| 2004-12-10 | 950 | 950 | 945 | 950 | 51,000 | 950 |
| 2004-12-09 | 956 | 963 | 942 | 942 | 23,000 | 942 |
| 2004-12-08 | 966 | 980 | 953 | 953 | 25,000 | 953 |
| 2004-12-07 | 949 | 950 | 945 | 945 | 21,000 | 945 |
| 2004-12-06 | 958 | 962 | 950 | 950 | 46,000 | 950 |
| 2004-12-03 | 955 | 958 | 949 | 958 | 8,000 | 958 |
| 2004-12-02 | 950 | 960 | 950 | 950 | 20,000 | 950 |
| 2004-12-01 | 945 | 964 | 945 | 945 | 14,000 | 945 |
| 2004-11-30 | 953 | 953 | 946 | 946 | 8,000 | 946 |
| 2004-11-29 | 940 | 950 | 938 | 950 | 19,000 | 950 |
| 2004-11-26 | 946 | 948 | 939 | 939 | 27,000 | 939 |
| 2004-11-25 | 948 | 948 | 946 | 947 | 13,000 | 947 |
| 2004-11-24 | 947 | 948 | 942 | 942 | 10,000 | 942 |
| 2004-11-22 | 944 | 944 | 941 | 941 | 14,000 | 941 |
| 2004-11-19 | 950 | 952 | 942 | 942 | 13,000 | 942 |
| 2004-11-18 | 948 | 960 | 940 | 940 | 30,000 | 940 |
| 2004-11-17 | 960 | 961 | 946 | 947 | 17,000 | 947 |
| 2004-11-16 | 960 | 963 | 958 | 960 | 25,000 | 960 |
| 2004-11-15 | 951 | 960 | 951 | 959 | 20,000 | 959 |
| 2004-11-12 | 952 | 954 | 940 | 949 | 30,000 | 949 |
| 2004-11-11 | 958 | 965 | 953 | 953 | 16,000 | 953 |
| 2004-11-10 | 957 | 958 | 952 | 953 | 12,000 | 953 |
| 2004-11-09 | 951 | 962 | 950 | 958 | 17,000 | 958 |
| 2004-11-08 | 964 | 964 | 948 | 959 | 52,000 | 959 |
| 2004-11-05 | 958 | 969 | 958 | 964 | 32,000 | 964 |
| 2004-11-04 | 961 | 980 | 954 | 954 | 22,000 | 954 |
| 2004-11-02 | 951 | 955 | 950 | 953 | 17,000 | 953 |
| 2004-11-01 | 950 | 950 | 946 | 950 | 29,000 | 950 |
| 2004-10-29 | 946 | 949 | 942 | 948 | 16,000 | 948 |
| 2004-10-28 | 947 | 955 | 944 | 950 | 49,000 | 950 |
| 2004-10-27 | 956 | 965 | 945 | 945 | 25,000 | 945 |
| 2004-10-26 | 982 | 985 | 950 | 955 | 53,000 | 955 |
| 2004-10-25 | 973 | 984 | 973 | 983 | 23,000 | 983 |
| 2004-10-22 | 989 | 1,001 | 989 | 1,001 | 13,000 | 1,001 |
| 2004-10-21 | 985 | 1,000 | 985 | 990 | 13,000 | 990 |
| 2004-10-20 | 1,000 | 1,000 | 978 | 983 | 25,000 | 983 |
| 2004-10-19 | 1,004 | 1,015 | 1,004 | 1,005 | 13,000 | 1,005 |
| 2004-10-18 | 1,020 | 1,027 | 1,004 | 1,004 | 13,000 | 1,004 |
| 2004-10-15 | 1,038 | 1,038 | 1,003 | 1,003 | 22,000 | 1,003 |
| 2004-10-14 | 1,030 | 1,030 | 1,001 | 1,002 | 24,000 | 1,002 |
| 2004-10-13 | 1,025 | 1,025 | 1,020 | 1,025 | 10,000 | 1,025 |
| 2004-10-12 | 1,030 | 1,032 | 1,030 | 1,032 | 7,000 | 1,032 |
| 2004-10-08 | 1,045 | 1,045 | 1,021 | 1,030 | 5,000 | 1,030 |
| 2004-10-07 | 1,044 | 1,044 | 1,031 | 1,043 | 7,000 | 1,043 |
| 2004-10-06 | 1,041 | 1,044 | 1,041 | 1,044 | 3,000 | 1,044 |
| 2004-10-05 | 1,044 | 1,045 | 1,041 | 1,041 | 32,000 | 1,041 |
| 2004-10-04 | 1,031 | 1,044 | 1,031 | 1,044 | 8,000 | 1,044 |
| 2004-10-01 | 1,031 | 1,040 | 1,030 | 1,031 | 8,000 | 1,031 |
| 2004-09-30 | 1,041 | 1,041 | 1,030 | 1,030 | 13,000 | 1,030 |
| 2004-09-29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2004-09-28 | 1,033 | 1,036 | 1,027 | 1,030 | 10,000 | 1,030 |
| 2004-09-27 | 1,047 | 1,047 | 1,032 | 1,033 | 9,000 | 1,033 |
| 2004-09-24 | 1,060 | 1,063 | 1,055 | 1,063 | 25,000 | 1,063 |
| 2004-09-22 | 1,056 | 1,061 | 1,051 | 1,061 | 12,000 | 1,061 |
| 2004-09-21 | 1,050 | 1,059 | 1,050 | 1,055 | 15,000 | 1,055 |
| 2004-09-17 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2004-09-16 | 1,052 | 1,053 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2004-09-15 | 1,056 | 1,060 | 1,053 | 1,053 | 12,000 | 1,053 |
| 2004-09-14 | 1,040 | 1,058 | 1,040 | 1,050 | 15,000 | 1,050 |
| 2004-09-13 | 1,042 | 1,057 | 1,037 | 1,037 | 23,000 | 1,037 |
| 2004-09-10 | 1,042 | 1,050 | 1,042 | 1,042 | 70,000 | 1,042 |
| 2004-09-09 | 1,057 | 1,057 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2004-09-08 | 1,052 | 1,060 | 1,052 | 1,058 | 12,000 | 1,058 |
| 2004-09-07 | 1,041 | 1,050 | 1,035 | 1,035 | 9,000 | 1,035 |
| 2004-09-06 | 1,043 | 1,044 | 1,043 | 1,044 | 42,000 | 1,044 |
| 2004-09-03 | 1,038 | 1,043 | 1,032 | 1,043 | 9,000 | 1,043 |
| 2004-09-02 | 1,042 | 1,045 | 1,028 | 1,028 | 42,000 | 1,028 |
| 2004-09-01 | 1,042 | 1,045 | 1,040 | 1,045 | 6,000 | 1,045 |
| 2004-08-31 | 1,045 | 1,045 | 1,040 | 1,040 | 7,000 | 1,040 |
| 2004-08-30 | 1,037 | 1,041 | 1,037 | 1,041 | 8,000 | 1,041 |
| 2004-08-27 | 1,035 | 1,036 | 1,035 | 1,035 | 5,000 | 1,035 |
| 2004-08-26 | 1,030 | 1,039 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2004-08-25 | 1,030 | 1,031 | 1,026 | 1,026 | 5,000 | 1,026 |
| 2004-08-24 | 1,026 | 1,030 | 1,026 | 1,030 | 5,000 | 1,030 |
| 2004-08-23 | 1,042 | 1,042 | 1,020 | 1,025 | 12,000 | 1,025 |
| 2004-08-20 | 1,037 | 1,042 | 1,037 | 1,042 | 6,000 | 1,042 |
| 2004-08-19 | 1,029 | 1,038 | 1,029 | 1,038 | 9,000 | 1,038 |
| 2004-08-18 | 1,030 | 1,030 | 1,023 | 1,030 | 11,000 | 1,030 |
| 2004-08-17 | 1,030 | 1,044 | 1,014 | 1,021 | 7,000 | 1,021 |
| 2004-08-16 | 1,045 | 1,045 | 1,011 | 1,044 | 15,000 | 1,044 |
| 2004-08-13 | 1,047 | 1,047 | 1,032 | 1,032 | 12,000 | 1,032 |
| 2004-08-12 | 1,048 | 1,048 | 1,048 | 1,048 | 3,000 | 1,048 |
| 2004-08-11 | 1,049 | 1,049 | 1,040 | 1,048 | 6,000 | 1,048 |
| 2004-08-10 | 1,034 | 1,039 | 1,034 | 1,039 | 5,000 | 1,039 |
| 2004-08-09 | 1,052 | 1,052 | 1,031 | 1,034 | 10,000 | 1,034 |
| 2004-08-06 | 1,044 | 1,049 | 1,044 | 1,044 | 15,000 | 1,044 |
| 2004-08-05 | 1,043 | 1,048 | 1,043 | 1,044 | 42,000 | 1,044 |
| 2004-08-04 | 1,020 | 1,043 | 1,020 | 1,043 | 10,000 | 1,043 |
| 2004-08-03 | 1,030 | 1,035 | 1,029 | 1,033 | 18,000 | 1,033 |
| 2004-08-02 | 1,020 | 1,029 | 1,020 | 1,029 | 23,000 | 1,029 |
| 2004-07-30 | 1,020 | 1,020 | 1,010 | 1,019 | 14,000 | 1,019 |
| 2004-07-29 | 1,019 | 1,019 | 1,014 | 1,018 | 6,000 | 1,018 |
| 2004-07-28 | 1,020 | 1,020 | 1,014 | 1,019 | 9,000 | 1,019 |
| 2004-07-27 | 1,020 | 1,020 | 1,015 | 1,015 | 8,000 | 1,015 |
| 2004-07-26 | 1,021 | 1,021 | 1,015 | 1,015 | 9,000 | 1,015 |
| 2004-07-23 | 1,016 | 1,019 | 1,011 | 1,019 | 16,000 | 1,019 |
| 2004-07-22 | 1,011 | 1,024 | 1,011 | 1,016 | 7,000 | 1,016 |
| 2004-07-21 | 1,026 | 1,026 | 1,025 | 1,025 | 3,000 | 1,025 |
| 2004-07-20 | 1,010 | 1,028 | 1,010 | 1,028 | 6,000 | 1,028 |
| 2004-07-16 | 1,013 | 1,020 | 1,011 | 1,020 | 10,000 | 1,020 |
| 2004-07-15 | 1,020 | 1,020 | 1,011 | 1,013 | 12,000 | 1,013 |
| 2004-07-14 | 1,028 | 1,030 | 1,021 | 1,021 | 14,000 | 1,021 |
| 2004-07-13 | 1,029 | 1,030 | 1,020 | 1,028 | 13,000 | 1,028 |
| 2004-07-12 | 1,031 | 1,031 | 1,030 | 1,030 | 5,000 | 1,030 |
| 2004-07-09 | 1,019 | 1,020 | 1,019 | 1,019 | 20,000 | 1,019 |
| 2004-07-08 | 1,021 | 1,021 | 1,019 | 1,019 | 19,000 | 1,019 |
| 2004-07-07 | 1,022 | 1,022 | 1,011 | 1,019 | 10,000 | 1,019 |
| 2004-07-06 | 1,029 | 1,029 | 1,020 | 1,020 | 34,000 | 1,020 |
| 2004-07-05 | 1,027 | 1,035 | 1,027 | 1,029 | 30,000 | 1,029 |
| 2004-07-02 | 1,031 | 1,040 | 1,026 | 1,026 | 16,000 | 1,026 |
| 2004-07-01 | 1,035 | 1,040 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2004-06-30 | 1,030 | 1,035 | 1,012 | 1,035 | 26,000 | 1,035 |
| 2004-06-29 | 1,036 | 1,047 | 1,031 | 1,031 | 26,000 | 1,031 |
| 2004-06-28 | 1,041 | 1,045 | 1,040 | 1,045 | 8,000 | 1,045 |
| 2004-06-25 | 1,045 | 1,045 | 1,032 | 1,035 | 8,000 | 1,035 |
| 2004-06-24 | 1,034 | 1,049 | 1,031 | 1,031 | 6,000 | 1,031 |
| 2004-06-23 | 1,050 | 1,050 | 1,031 | 1,031 | 13,000 | 1,031 |
| 2004-06-22 | 1,031 | 1,035 | 1,031 | 1,031 | 6,000 | 1,031 |
| 2004-06-21 | 1,048 | 1,049 | 1,030 | 1,030 | 19,000 | 1,030 |
| 2004-06-18 | 1,035 | 1,035 | 1,030 | 1,035 | 13,000 | 1,035 |
| 2004-06-17 | 1,048 | 1,048 | 1,038 | 1,038 | 13,000 | 1,038 |
| 2004-06-16 | 1,030 | 1,049 | 1,030 | 1,048 | 7,000 | 1,048 |
| 2004-06-15 | 1,033 | 1,040 | 1,030 | 1,030 | 11,000 | 1,030 |
| 2004-06-14 | 1,022 | 1,034 | 1,022 | 1,033 | 9,000 | 1,033 |
| 2004-06-11 | 1,016 | 1,036 | 1,015 | 1,024 | 78,000 | 1,024 |
| 2004-06-10 | 1,014 | 1,035 | 1,014 | 1,034 | 18,000 | 1,034 |
| 2004-06-09 | 1,028 | 1,028 | 1,010 | 1,013 | 41,000 | 1,013 |
| 2004-06-08 | 1,016 | 1,021 | 1,016 | 1,021 | 12,000 | 1,021 |
| 2004-06-07 | 1,015 | 1,021 | 1,015 | 1,015 | 19,000 | 1,015 |
| 2004-06-04 | 1,003 | 1,015 | 1,002 | 1,008 | 19,000 | 1,008 |
| 2004-06-03 | 1,003 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 2004-06-02 | 1,015 | 1,015 | 1,010 | 1,014 | 8,000 | 1,014 |
| 2004-06-01 | 997 | 1,015 | 997 | 1,015 | 6,000 | 1,015 |
| 2004-05-31 | 1,011 | 1,011 | 996 | 996 | 10,000 | 996 |
| 2004-05-28 | 1,014 | 1,014 | 1,002 | 1,011 | 16,000 | 1,011 |
| 2004-05-27 | 1,003 | 1,003 | 999 | 1,002 | 6,000 | 1,002 |
| 2004-05-26 | 1,000 | 1,009 | 993 | 1,003 | 11,000 | 1,003 |
| 2004-05-25 | 999 | 1,000 | 999 | 1,000 | 6,000 | 1,000 |
| 2004-05-24 | 1,013 | 1,013 | 999 | 1,010 | 10,000 | 1,010 |
| 2004-05-21 | 1,000 | 1,014 | 995 | 1,014 | 9,000 | 1,014 |
| 2004-05-20 | 995 | 1,006 | 992 | 1,000 | 18,000 | 1,000 |
| 2004-05-19 | 1,000 | 1,010 | 990 | 990 | 12,000 | 990 |
| 2004-05-18 | 970 | 994 | 970 | 984 | 7,000 | 984 |
| 2004-05-17 | 980 | 990 | 960 | 960 | 32,000 | 960 |
| 2004-05-14 | 982 | 996 | 982 | 996 | 30,000 | 996 |
| 2004-05-13 | 999 | 1,000 | 981 | 981 | 16,000 | 981 |
| 2004-05-12 | 985 | 1,014 | 980 | 1,014 | 23,000 | 1,014 |
| 2004-05-11 | 950 | 997 | 949 | 986 | 40,000 | 986 |
| 2004-05-10 | 1,005 | 1,005 | 968 | 968 | 37,000 | 968 |
| 2004-05-07 | 1,021 | 1,021 | 1,005 | 1,005 | 14,000 | 1,005 |
| 2004-05-06 | 1,053 | 1,053 | 1,021 | 1,021 | 45,000 | 1,021 |
| 2004-04-30 | 1,055 | 1,055 | 1,026 | 1,033 | 50,000 | 1,033 |
| 2004-04-28 | 1,053 | 1,073 | 1,049 | 1,050 | 13,000 | 1,050 |
| 2004-04-27 | 1,041 | 1,050 | 1,041 | 1,050 | 15,000 | 1,050 |
| 2004-04-26 | 1,045 | 1,045 | 1,040 | 1,042 | 12,000 | 1,042 |
| 2004-04-23 | 1,028 | 1,034 | 1,028 | 1,034 | 15,000 | 1,034 |
| 2004-04-22 | 1,038 | 1,039 | 1,027 | 1,027 | 15,000 | 1,027 |
| 2004-04-21 | 1,018 | 1,040 | 1,015 | 1,040 | 29,000 | 1,040 |
| 2004-04-20 | 1,015 | 1,028 | 1,010 | 1,028 | 22,000 | 1,028 |
| 2004-04-19 | 1,076 | 1,076 | 1,004 | 1,025 | 34,000 | 1,025 |
| 2004-04-16 | 1,100 | 1,100 | 1,050 | 1,056 | 19,000 | 1,056 |
| 2004-04-15 | 1,105 | 1,116 | 1,070 | 1,070 | 29,000 | 1,070 |
| 2004-04-14 | 1,100 | 1,120 | 1,095 | 1,100 | 65,000 | 1,100 |
| 2004-04-13 | 1,118 | 1,118 | 1,073 | 1,085 | 76,000 | 1,085 |
| 2004-04-12 | 1,002 | 1,018 | 1,002 | 1,018 | 8,000 | 1,018 |
| 2004-04-09 | 1,020 | 1,020 | 1,001 | 1,009 | 17,000 | 1,009 |
| 2004-04-08 | 1,022 | 1,033 | 1,022 | 1,023 | 13,000 | 1,023 |
| 2004-04-07 | 1,040 | 1,040 | 1,021 | 1,037 | 11,000 | 1,037 |
| 2004-04-06 | 1,030 | 1,033 | 1,021 | 1,033 | 9,000 | 1,033 |
| 2004-04-05 | 1,038 | 1,039 | 1,028 | 1,028 | 33,000 | 1,028 |
| 2004-04-02 | 1,028 | 1,038 | 1,025 | 1,038 | 16,000 | 1,038 |
| 2004-04-01 | 1,035 | 1,038 | 1,021 | 1,021 | 8,000 | 1,021 |
| 2004-03-31 | 1,030 | 1,033 | 1,015 | 1,033 | 20,000 | 1,033 |
| 2004-03-30 | 1,017 | 1,030 | 1,010 | 1,030 | 12,000 | 1,030 |
| 2004-03-29 | 1,014 | 1,027 | 1,004 | 1,027 | 16,000 | 1,027 |
| 2004-03-26 | 1,015 | 1,024 | 990 | 1,014 | 19,000 | 1,014 |
| 2004-03-25 | 1,030 | 1,040 | 1,029 | 1,039 | 28,000 | 1,039 |
| 2004-03-24 | 1,020 | 1,030 | 1,020 | 1,024 | 26,000 | 1,024 |
| 2004-03-23 | 1,030 | 1,031 | 1,020 | 1,023 | 51,000 | 1,023 |
| 2004-03-22 | 1,037 | 1,043 | 1,036 | 1,036 | 23,000 | 1,036 |
| 2004-03-19 | 1,047 | 1,047 | 1,035 | 1,036 | 20,000 | 1,036 |
| 2004-03-18 | 1,050 | 1,050 | 1,036 | 1,040 | 28,000 | 1,040 |
| 2004-03-17 | 1,040 | 1,050 | 1,040 | 1,048 | 22,000 | 1,048 |
| 2004-03-16 | 1,034 | 1,040 | 1,033 | 1,034 | 15,000 | 1,034 |
| 2004-03-15 | 1,024 | 1,030 | 1,024 | 1,026 | 9,000 | 1,026 |
| 2004-03-12 | 1,021 | 1,029 | 1,021 | 1,021 | 65,000 | 1,021 |
| 2004-03-11 | 1,037 | 1,050 | 1,031 | 1,041 | 21,000 | 1,041 |
| 2004-03-10 | 1,032 | 1,045 | 1,032 | 1,037 | 15,000 | 1,037 |
| 2004-03-09 | 1,059 | 1,059 | 1,030 | 1,030 | 23,000 | 1,030 |
| 2004-03-08 | 1,045 | 1,060 | 1,045 | 1,060 | 14,000 | 1,060 |
| 2004-03-05 | 1,059 | 1,060 | 1,056 | 1,056 | 45,000 | 1,056 |
| 2004-03-04 | 1,035 | 1,059 | 1,024 | 1,059 | 29,000 | 1,059 |
| 2004-03-03 | 1,035 | 1,035 | 1,030 | 1,035 | 10,000 | 1,035 |
| 2004-03-02 | 1,033 | 1,040 | 1,020 | 1,032 | 20,000 | 1,032 |
| 2004-03-01 | 1,030 | 1,035 | 1,013 | 1,013 | 29,000 | 1,013 |
| 2004-02-27 | 1,001 | 1,013 | 1,000 | 1,013 | 13,000 | 1,013 |
| 2004-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2004-02-25 | 994 | 998 | 992 | 993 | 8,000 | 993 |
| 2004-02-24 | 1,000 | 1,003 | 994 | 994 | 13,000 | 994 |
| 2004-02-23 | 998 | 1,000 | 998 | 1,000 | 28,000 | 1,000 |
| 2004-02-20 | 982 | 994 | 982 | 994 | 2,000 | 994 |
| 2004-02-19 | 990 | 995 | 980 | 990 | 9,000 | 990 |
| 2004-02-18 | 991 | 991 | 985 | 985 | 18,000 | 985 |
| 2004-02-17 | 985 | 996 | 985 | 996 | 6,000 | 996 |
| 2004-02-16 | 991 | 991 | 985 | 985 | 3,000 | 985 |
| 2004-02-13 | 994 | 998 | 981 | 981 | 6,000 | 981 |
| 2004-02-12 | 981 | 991 | 981 | 985 | 6,000 | 985 |
| 2004-02-10 | 985 | 996 | 981 | 981 | 7,000 | 981 |
| 2004-02-09 | 1,001 | 1,001 | 995 | 995 | 31,000 | 995 |
| 2004-02-06 | 1,004 | 1,004 | 995 | 998 | 10,000 | 998 |
| 2004-02-05 | 986 | 998 | 986 | 994 | 10,000 | 994 |
| 2004-02-04 | 983 | 985 | 981 | 983 | 17,000 | 983 |
| 2004-02-03 | 976 | 986 | 976 | 980 | 16,000 | 980 |
| 2004-02-02 | 966 | 974 | 966 | 974 | 7,000 | 974 |
| 2004-01-30 | 985 | 985 | 954 | 954 | 29,000 | 954 |
| 2004-01-29 | 969 | 969 | 955 | 955 | 23,000 | 955 |
| 2004-01-28 | 982 | 982 | 967 | 967 | 30,000 | 967 |
| 2004-01-27 | 991 | 991 | 980 | 980 | 15,000 | 980 |
| 2004-01-26 | 1,000 | 1,000 | 990 | 990 | 10,000 | 990 |
| 2004-01-23 | 1,005 | 1,005 | 995 | 995 | 6,000 | 995 |
| 2004-01-22 | 996 | 996 | 995 | 995 | 4,000 | 995 |
| 2004-01-21 | 1,000 | 1,020 | 995 | 995 | 9,000 | 995 |
| 2004-01-20 | 997 | 999 | 991 | 991 | 4,000 | 991 |
| 2004-01-19 | 983 | 998 | 983 | 997 | 7,000 | 997 |
| 2004-01-16 | 983 | 993 | 982 | 982 | 8,000 | 982 |
| 2004-01-15 | 985 | 985 | 980 | 980 | 4,000 | 980 |
| 2004-01-14 | 990 | 995 | 990 | 990 | 6,000 | 990 |
| 2004-01-13 | 1,000 | 1,003 | 991 | 991 | 12,000 | 991 |
| 2004-01-09 | 1,011 | 1,012 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2004-01-08 | 1,009 | 1,011 | 1,009 | 1,011 | 5,000 | 1,011 |
| 2004-01-07 | 1,040 | 1,040 | 1,026 | 1,026 | 5,000 | 1,026 |
| 2004-01-06 | 1,021 | 1,040 | 1,015 | 1,040 | 65,000 | 1,040 |
| 2004-01-05 | 1,020 | 1,020 | 1,000 | 1,020 | 16,000 | 1,020 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
