8462 フューチャーベンチャーキャピタル(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 | 207,000 | 226,000 | 203,000 | 218,000 | 250 | 2,180 |
| 2004-12-29 | 199,000 | 208,000 | 199,000 | 207,000 | 83 | 2,070 |
| 2004-12-28 | 199,000 | 205,000 | 194,000 | 204,000 | 60 | 2,040 |
| 2004-12-27 | 205,000 | 208,000 | 203,000 | 203,000 | 53 | 2,030 |
| 2004-12-24 | 215,000 | 215,000 | 203,000 | 208,000 | 38 | 2,080 |
| 2004-12-22 | 217,000 | 219,000 | 211,000 | 211,000 | 60 | 2,110 |
| 2004-12-21 | 218,000 | 219,000 | 207,000 | 209,000 | 85 | 2,090 |
| 2004-12-20 | 205,000 | 217,000 | 205,000 | 213,000 | 180 | 2,130 |
| 2004-12-17 | 211,000 | 212,000 | 198,000 | 205,000 | 186 | 2,050 |
| 2004-12-16 | 199,000 | 209,000 | 195,000 | 207,000 | 343 | 2,070 |
| 2004-12-15 | 184,000 | 205,000 | 184,000 | 202,000 | 542 | 2,020 |
| 2004-12-14 | 180,000 | 184,000 | 170,000 | 175,000 | 113 | 1,750 |
| 2004-12-13 | 191,000 | 192,000 | 186,000 | 186,000 | 63 | 1,860 |
| 2004-12-10 | 193,000 | 197,000 | 190,000 | 194,000 | 142 | 1,940 |
| 2004-12-09 | 211,000 | 212,000 | 195,000 | 200,000 | 166 | 2,000 |
| 2004-12-08 | 202,000 | 210,000 | 190,000 | 210,000 | 267 | 2,100 |
| 2004-12-07 | 232,000 | 243,000 | 200,000 | 210,000 | 1,337 | 2,100 |
| 2004-12-06 | 201,000 | 220,000 | 196,000 | 220,000 | 1,058 | 2,200 |
| 2004-12-03 | 179,000 | 190,000 | 179,000 | 190,000 | 370 | 1,900 |
| 2004-12-02 | 170,000 | 177,000 | 170,000 | 177,000 | 127 | 1,770 |
| 2004-12-01 | 170,000 | 171,000 | 165,000 | 170,000 | 80 | 1,700 |
| 2004-11-30 | 167,000 | 170,000 | 164,000 | 170,000 | 23 | 1,700 |
| 2004-11-29 | 170,000 | 171,000 | 167,000 | 170,000 | 34 | 1,700 |
| 2004-11-26 | 171,000 | 171,000 | 163,000 | 163,000 | 40 | 1,630 |
| 2004-11-25 | 174,000 | 174,000 | 163,000 | 171,000 | 50 | 1,710 |
| 2004-11-24 | 169,000 | 173,000 | 166,000 | 171,000 | 32 | 1,710 |
| 2004-11-22 | 159,000 | 166,000 | 159,000 | 163,000 | 18 | 1,630 |
| 2004-11-19 | 163,000 | 168,000 | 160,000 | 162,000 | 134 | 1,620 |
| 2004-11-18 | 166,000 | 178,000 | 165,000 | 165,000 | 177 | 1,650 |
| 2004-11-17 | 179,000 | 180,000 | 170,000 | 170,000 | 157 | 1,700 |
| 2004-11-16 | 176,000 | 185,000 | 167,000 | 181,000 | 334 | 1,810 |
| 2004-11-15 | 182,000 | 192,000 | 174,000 | 185,000 | 799 | 1,850 |
| 2004-11-12 | 167,000 | 181,000 | 163,000 | 181,000 | 935 | 1,810 |
| 2004-11-11 | 166,000 | 168,000 | 158,000 | 166,000 | 331 | 1,660 |
| 2004-11-10 | 155,000 | 165,000 | 144,000 | 164,000 | 360 | 1,640 |
| 2004-11-09 | 150,000 | 155,000 | 140,000 | 155,000 | 191 | 1,550 |
| 2004-11-08 | 137,000 | 150,000 | 135,000 | 150,000 | 177 | 1,500 |
| 2004-11-05 | 139,000 | 140,000 | 137,000 | 139,000 | 40 | 1,390 |
| 2004-11-04 | 134,000 | 140,000 | 134,000 | 139,000 | 38 | 1,390 |
| 2004-11-02 | 128,000 | 138,000 | 128,000 | 137,000 | 13 | 1,370 |
| 2004-11-01 | 140,000 | 140,000 | 128,000 | 136,000 | 83 | 1,360 |
| 2004-10-29 | 139,000 | 140,000 | 130,000 | 140,000 | 70 | 1,400 |
| 2004-10-28 | 134,000 | 139,000 | 134,000 | 139,000 | 103 | 1,390 |
| 2004-10-27 | 129,000 | 134,000 | 127,000 | 134,000 | 41 | 1,340 |
| 2004-10-26 | 126,000 | 136,000 | 124,000 | 129,000 | 88 | 1,290 |
| 2004-10-25 | 129,000 | 129,000 | 125,000 | 128,000 | 28 | 1,280 |
| 2004-10-22 | 117,000 | 130,000 | 117,000 | 129,000 | 27 | 1,290 |
| 2004-10-21 | 131,000 | 131,000 | 120,000 | 120,000 | 37 | 1,200 |
| 2004-10-20 | 134,000 | 134,000 | 127,000 | 127,000 | 10 | 1,270 |
| 2004-10-19 | 132,000 | 135,000 | 130,000 | 133,000 | 20 | 1,330 |
| 2004-10-18 | 139,000 | 139,000 | 130,000 | 135,000 | 26 | 1,350 |
| 2004-10-15 | 131,000 | 137,000 | 125,000 | 137,000 | 52 | 1,370 |
| 2004-10-14 | 144,000 | 144,000 | 134,000 | 136,000 | 110 | 1,360 |
| 2004-10-13 | 136,000 | 136,000 | 130,000 | 136,000 | 22 | 1,360 |
| 2004-10-12 | 130,000 | 138,000 | 129,000 | 138,000 | 55 | 1,380 |
| 2004-10-08 | 136,000 | 144,000 | 135,000 | 138,000 | 105 | 1,380 |
| 2004-10-07 | 135,000 | 140,000 | 130,000 | 140,000 | 125 | 1,400 |
| 2004-10-06 | 125,000 | 128,000 | 122,000 | 127,000 | 70 | 1,270 |
| 2004-10-05 | 120,000 | 124,000 | 116,000 | 123,000 | 72 | 1,230 |
| 2004-10-04 | 113,000 | 118,000 | 112,000 | 117,000 | 34 | 1,170 |
| 2004-10-01 | 109,000 | 114,000 | 109,000 | 113,000 | 26 | 1,130 |
| 2004-09-30 | 106,000 | 113,000 | 104,000 | 113,000 | 25 | 1,130 |
| 2004-09-29 | 109,000 | 111,000 | 106,000 | 106,000 | 14 | 1,060 |
| 2004-09-28 | 110,000 | 111,000 | 105,000 | 111,000 | 21 | 1,110 |
| 2004-09-27 | 110,000 | 117,000 | 110,000 | 110,000 | 26 | 1,100 |
| 2004-09-24 | 110,000 | 114,000 | 106,000 | 114,000 | 45 | 1,140 |
| 2004-09-22 | 109,000 | 112,000 | 109,000 | 112,000 | 9 | 1,120 |
| 2004-09-21 | 113,000 | 113,000 | 103,000 | 109,000 | 21 | 1,090 |
| 2004-09-17 | 110,000 | 115,000 | 108,000 | 113,000 | 28 | 1,130 |
| 2004-09-16 | 114,000 | 116,000 | 107,000 | 116,000 | 110 | 1,160 |
| 2004-09-15 | 118,000 | 120,000 | 116,000 | 116,000 | 34 | 1,160 |
| 2004-09-14 | 121,000 | 122,000 | 117,000 | 120,000 | 31 | 1,200 |
| 2004-09-13 | 125,000 | 125,000 | 121,000 | 123,000 | 62 | 1,230 |
| 2004-09-10 | 127,000 | 129,000 | 125,000 | 125,000 | 68 | 1,250 |
| 2004-09-09 | 125,000 | 132,000 | 124,000 | 127,000 | 168 | 1,270 |
| 2004-09-08 | 126,000 | 132,000 | 125,000 | 126,000 | 67 | 1,260 |
| 2004-09-07 | 131,000 | 132,000 | 124,000 | 130,000 | 27 | 1,300 |
| 2004-09-06 | 130,000 | 132,000 | 122,000 | 132,000 | 44 | 1,320 |
| 2004-09-03 | 129,000 | 131,000 | 127,000 | 130,000 | 47 | 1,300 |
| 2004-09-02 | 131,000 | 131,000 | 127,000 | 131,000 | 24 | 1,310 |
| 2004-09-01 | 131,000 | 132,000 | 127,000 | 131,000 | 18 | 1,310 |
| 2004-08-31 | 132,000 | 132,000 | 132,000 | 132,000 | 6 | 1,320 |
| 2004-08-30 | 133,000 | 134,000 | 129,000 | 134,000 | 16 | 1,340 |
| 2004-08-27 | 133,000 | 134,000 | 130,000 | 133,000 | 19 | 1,330 |
| 2004-08-26 | 137,000 | 137,000 | 130,000 | 132,000 | 89 | 1,320 |
| 2004-08-25 | 128,000 | 132,000 | 128,000 | 132,000 | 10 | 1,320 |
| 2004-08-24 | 129,000 | 133,000 | 129,000 | 130,000 | 10 | 1,300 |
| 2004-08-23 | 130,000 | 133,000 | 128,000 | 128,000 | 21 | 1,280 |
| 2004-08-20 | 126,000 | 130,000 | 122,000 | 130,000 | 35 | 1,300 |
| 2004-08-19 | 118,000 | 126,000 | 118,000 | 126,000 | 16 | 1,260 |
| 2004-08-18 | 125,000 | 125,000 | 118,000 | 124,000 | 18 | 1,240 |
| 2004-08-17 | 126,000 | 129,000 | 123,000 | 125,000 | 31 | 1,250 |
| 2004-08-16 | 126,000 | 126,000 | 121,000 | 121,000 | 7 | 1,210 |
| 2004-08-13 | 130,000 | 135,000 | 130,000 | 130,000 | 9 | 1,300 |
| 2004-08-12 | 135,000 | 139,000 | 132,000 | 132,000 | 17 | 1,320 |
| 2004-08-11 | 140,000 | 140,000 | 132,000 | 137,000 | 33 | 1,370 |
| 2004-08-10 | 123,000 | 135,000 | 120,000 | 134,000 | 45 | 1,340 |
| 2004-08-09 | 126,000 | 127,000 | 119,000 | 125,000 | 18 | 1,250 |
| 2004-08-06 | 120,000 | 127,000 | 117,000 | 127,000 | 12 | 1,270 |
| 2004-08-05 | 121,000 | 129,000 | 115,000 | 122,000 | 28 | 1,220 |
| 2004-08-04 | 120,000 | 122,000 | 114,000 | 122,000 | 36 | 1,220 |
| 2004-08-03 | 125,000 | 128,000 | 113,000 | 128,000 | 39 | 1,280 |
| 2004-08-02 | 130,000 | 130,000 | 126,000 | 126,000 | 35 | 1,260 |
| 2004-07-30 | 127,000 | 134,000 | 126,000 | 126,000 | 36 | 1,260 |
| 2004-07-29 | 144,000 | 144,000 | 126,000 | 131,000 | 66 | 1,310 |
| 2004-07-28 | 138,000 | 144,000 | 138,000 | 138,000 | 27 | 1,380 |
| 2004-07-27 | 146,000 | 148,000 | 135,000 | 142,000 | 67 | 1,420 |
| 2004-07-26 | 145,000 | 155,000 | 142,000 | 142,000 | 70 | 1,420 |
| 2004-07-23 | 151,000 | 155,000 | 148,000 | 150,000 | 63 | 1,500 |
| 2004-07-22 | 154,000 | 158,000 | 151,000 | 153,000 | 30 | 1,530 |
| 2004-07-21 | 162,000 | 162,000 | 151,000 | 158,000 | 61 | 1,580 |
| 2004-07-20 | 160,000 | 164,000 | 146,000 | 148,000 | 154 | 1,480 |
| 2004-07-16 | 137,000 | 158,000 | 135,000 | 158,000 | 124 | 1,580 |
| 2004-07-15 | 153,000 | 153,000 | 134,000 | 138,000 | 75 | 1,380 |
| 2004-07-14 | 165,000 | 166,000 | 148,000 | 150,000 | 92 | 1,500 |
| 2004-07-13 | 166,000 | 169,000 | 162,000 | 164,000 | 114 | 1,640 |
| 2004-07-12 | 158,000 | 165,000 | 158,000 | 164,000 | 124 | 1,640 |
| 2004-07-09 | 159,000 | 160,000 | 154,000 | 155,000 | 45 | 1,550 |
| 2004-07-08 | 160,000 | 165,000 | 155,000 | 160,000 | 105 | 1,600 |
| 2004-07-07 | 155,000 | 165,000 | 150,000 | 163,000 | 115 | 1,630 |
| 2004-07-06 | 161,000 | 183,000 | 160,000 | 163,000 | 382 | 1,630 |
| 2004-07-05 | 161,000 | 161,000 | 155,000 | 156,000 | 119 | 1,560 |
| 2004-07-02 | 162,000 | 170,000 | 162,000 | 166,000 | 123 | 1,660 |
| 2004-07-01 | 190,000 | 199,000 | 172,000 | 175,000 | 643 | 1,750 |
| 2004-06-30 | 150,000 | 180,000 | 150,000 | 180,000 | 1,079 | 1,800 |
| 2004-06-29 | 132,000 | 150,000 | 131,000 | 150,000 | 280 | 1,500 |
| 2004-06-28 | 133,000 | 133,000 | 128,000 | 130,000 | 68 | 1,300 |
| 2004-06-25 | 130,000 | 134,000 | 128,000 | 134,000 | 67 | 1,340 |
| 2004-06-24 | 130,000 | 139,000 | 123,000 | 131,000 | 155 | 1,310 |
| 2004-06-23 | 142,000 | 145,000 | 128,000 | 131,000 | 191 | 1,310 |
| 2004-06-22 | 160,000 | 160,000 | 141,000 | 148,000 | 390 | 1,480 |
| 2004-06-21 | 140,000 | 161,000 | 136,000 | 161,000 | 726 | 1,610 |
| 2004-06-18 | 130,000 | 144,000 | 130,000 | 141,000 | 863 | 1,410 |
| 2004-06-17 | 123,000 | 124,000 | 116,000 | 124,000 | 96 | 1,240 |
| 2004-06-16 | 114,000 | 123,000 | 113,000 | 123,000 | 250 | 1,230 |
| 2004-06-15 | 110,000 | 118,000 | 105,000 | 111,000 | 224 | 1,110 |
| 2004-06-14 | 106,000 | 108,000 | 106,000 | 107,000 | 22 | 1,070 |
| 2004-06-11 | 107,000 | 109,000 | 105,000 | 106,000 | 37 | 1,060 |
| 2004-06-10 | 103,000 | 108,000 | 102,000 | 102,000 | 60 | 1,020 |
| 2004-06-09 | 102,000 | 106,000 | 100,000 | 106,000 | 16 | 1,060 |
| 2004-06-08 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 1,050 |
| 2004-06-07 | 98,000 | 106,000 | 98,000 | 106,000 | 37 | 1,060 |
| 2004-06-04 | 101,000 | 103,000 | 98,000 | 103,000 | 41 | 1,030 |
| 2004-06-03 | 105,000 | 105,000 | 100,000 | 100,000 | 6 | 1,000 |
| 2004-06-02 | 106,000 | 106,000 | 100,000 | 103,000 | 9 | 1,030 |
| 2004-06-01 | 103,000 | 105,000 | 103,000 | 105,000 | 4 | 1,050 |
| 2004-05-31 | 101,000 | 102,000 | 101,000 | 101,000 | 4 | 1,010 |
| 2004-05-28 | 110,000 | 110,000 | 103,000 | 105,000 | 11 | 1,050 |
| 2004-05-27 | 101,000 | 115,000 | 101,000 | 110,000 | 62 | 1,100 |
| 2004-05-26 | 110,000 | 111,000 | 107,000 | 111,000 | 74 | 1,110 |
| 2004-05-25 | 100,000 | 112,000 | 99,000 | 112,000 | 99 | 1,120 |
| 2004-05-24 | 107,000 | 107,000 | 100,000 | 100,000 | 21 | 1,000 |
| 2004-05-21 | 109,000 | 109,000 | 101,000 | 105,000 | 34 | 1,050 |
| 2004-05-20 | 105,000 | 116,000 | 102,000 | 115,000 | 97 | 1,150 |
| 2004-05-19 | 100,000 | 105,000 | 100,000 | 104,000 | 23 | 1,040 |
| 2004-05-18 | 89,000 | 99,000 | 89,000 | 99,000 | 18 | 990 |
| 2004-05-17 | 95,000 | 97,100 | 89,000 | 89,100 | 64 | 891 |
| 2004-05-14 | 108,000 | 108,000 | 95,000 | 95,000 | 48 | 950 |
| 2004-05-13 | 110,000 | 110,000 | 105,000 | 108,000 | 7 | 1,080 |
| 2004-05-12 | 97,000 | 108,000 | 97,000 | 108,000 | 27 | 1,080 |
| 2004-05-11 | 88,000 | 98,000 | 88,000 | 98,000 | 18 | 980 |
| 2004-05-10 | 101,000 | 101,000 | 98,000 | 98,000 | 41 | 980 |
| 2004-05-07 | 102,000 | 111,000 | 99,700 | 111,000 | 18 | 1,110 |
| 2004-05-06 | 110,000 | 110,000 | 105,000 | 105,000 | 8 | 1,050 |
| 2004-04-30 | 115,000 | 115,000 | 107,000 | 113,000 | 13 | 1,130 |
| 2004-04-28 | 103,000 | 114,000 | 103,000 | 114,000 | 49 | 1,140 |
| 2004-04-27 | 115,000 | 116,000 | 109,000 | 109,000 | 72 | 1,090 |
| 2004-04-26 | 106,000 | 115,000 | 103,000 | 114,000 | 92 | 1,140 |
| 2004-04-23 | 99,200 | 104,000 | 97,000 | 104,000 | 67 | 1,040 |
| 2004-04-22 | 96,500 | 98,200 | 95,200 | 98,200 | 12 | 982 |
| 2004-04-21 | 96,100 | 96,100 | 95,000 | 95,000 | 19 | 950 |
| 2004-04-20 | 98,000 | 98,000 | 93,300 | 97,000 | 89 | 970 |
| 2004-04-19 | 103,000 | 103,000 | 96,000 | 97,000 | 65 | 970 |
| 2004-04-16 | 108,000 | 113,000 | 98,000 | 98,100 | 59 | 981 |
| 2004-04-15 | 111,000 | 112,000 | 100,000 | 100,000 | 67 | 1,000 |
| 2004-04-14 | 117,000 | 126,000 | 107,000 | 113,000 | 111 | 1,130 |
| 2004-04-13 | 117,000 | 119,000 | 110,000 | 113,000 | 176 | 1,130 |
| 2004-04-12 | 94,900 | 105,000 | 94,900 | 105,000 | 122 | 1,050 |
| 2004-04-09 | 101,000 | 103,000 | 95,000 | 95,000 | 54 | 950 |
| 2004-04-08 | 101,000 | 103,000 | 98,000 | 103,000 | 60 | 1,030 |
| 2004-04-07 | 105,000 | 105,000 | 98,000 | 104,000 | 36 | 1,040 |
| 2004-04-06 | 110,000 | 116,000 | 95,800 | 108,000 | 254 | 1,080 |
| 2004-04-05 | 104,000 | 104,000 | 100,000 | 104,000 | 192 | 1,040 |
| 2004-04-02 | 94,000 | 94,000 | 88,000 | 94,000 | 166 | 940 |
| 2004-04-01 | 79,000 | 84,900 | 79,000 | 84,000 | 50 | 840 |
| 2004-03-31 | 73,000 | 80,800 | 72,700 | 75,000 | 55 | 750 |
| 2004-03-30 | 71,000 | 72,000 | 70,000 | 72,000 | 36 | 720 |
| 2004-03-29 | 70,100 | 70,400 | 70,000 | 70,000 | 43 | 700 |
| 2004-03-26 | 71,000 | 71,000 | 65,800 | 70,000 | 52 | 700 |
| 2004-03-25 | 72,500 | 72,500 | 70,000 | 70,000 | 4 | 700 |
| 2004-03-24 | 69,100 | 70,000 | 69,100 | 69,300 | 18 | 693 |
| 2004-03-23 | 72,000 | 72,000 | 68,500 | 68,500 | 22 | 685 |
| 2004-03-22 | 72,000 | 72,000 | 71,000 | 71,000 | 11 | 710 |
| 2004-03-19 | 72,100 | 72,100 | 70,000 | 70,000 | 23 | 700 |
| 2004-03-18 | 75,500 | 75,500 | 71,900 | 72,000 | 7 | 720 |
| 2004-03-17 | 77,000 | 79,000 | 74,000 | 75,000 | 39 | 750 |
| 2004-03-16 | 70,000 | 74,500 | 70,000 | 72,000 | 45 | 720 |
| 2004-03-15 | 69,200 | 70,000 | 67,500 | 69,500 | 30 | 695 |
| 2004-03-12 | 67,200 | 70,000 | 67,200 | 69,100 | 26 | 691 |
| 2004-03-11 | 67,500 | 67,500 | 67,000 | 67,500 | 8 | 675 |
| 2004-03-10 | 67,500 | 67,600 | 67,000 | 67,500 | 20 | 675 |
| 2004-03-09 | 69,000 | 70,000 | 69,000 | 69,000 | 11 | 690 |
| 2004-03-08 | 70,000 | 71,000 | 69,200 | 70,000 | 25 | 700 |
| 2004-03-05 | 72,000 | 72,300 | 68,300 | 70,000 | 63 | 700 |
| 2004-03-04 | 68,100 | 71,000 | 68,100 | 71,000 | 24 | 710 |
| 2004-03-03 | 68,000 | 68,000 | 66,500 | 67,400 | 19 | 674 |
| 2004-03-02 | 70,000 | 70,000 | 69,900 | 70,000 | 38 | 700 |
| 2004-03-01 | 64,000 | 65,000 | 64,000 | 65,000 | 7 | 650 |
| 2004-02-27 | 63,000 | 64,900 | 62,000 | 64,900 | 10 | 649 |
| 2004-02-26 | 62,000 | 62,000 | 61,500 | 62,000 | 6 | 620 |
| 2004-02-25 | 62,000 | 63,000 | 61,000 | 63,000 | 6 | 630 |
| 2004-02-24 | 66,000 | 66,000 | 62,000 | 62,000 | 25 | 620 |
| 2004-02-23 | 69,500 | 69,500 | 65,100 | 65,100 | 5 | 651 |
| 2004-02-20 | 66,400 | 66,400 | 65,200 | 65,200 | 10 | 652 |
| 2004-02-19 | 66,000 | 66,200 | 66,000 | 66,000 | 15 | 660 |
| 2004-02-18 | 65,200 | 66,100 | 65,200 | 65,500 | 10 | 655 |
| 2004-02-17 | 66,000 | 66,100 | 65,000 | 66,000 | 79 | 660 |
| 2004-02-16 | 65,000 | 68,000 | 65,000 | 66,000 | 21 | 660 |
| 2004-02-12 | 64,000 | 64,000 | 62,000 | 62,000 | 12 | 620 |
| 2004-02-10 | 61,100 | 64,000 | 61,100 | 64,000 | 10 | 640 |
| 2004-02-09 | 62,500 | 63,000 | 62,000 | 62,000 | 26 | 620 |
| 2004-02-05 | 61,000 | 64,000 | 61,000 | 61,000 | 33 | 610 |
| 2004-02-04 | 66,300 | 66,300 | 64,800 | 64,800 | 60 | 648 |
| 2004-02-03 | 64,800 | 66,300 | 64,800 | 66,300 | 13 | 663 |
| 2004-02-02 | 68,700 | 68,700 | 65,300 | 65,300 | 45 | 653 |
| 2004-01-30 | 68,100 | 68,700 | 68,100 | 68,700 | 5 | 687 |
| 2004-01-29 | 69,500 | 69,500 | 67,000 | 67,100 | 19 | 671 |
| 2004-01-28 | 73,000 | 73,000 | 70,000 | 71,000 | 29 | 710 |
| 2004-01-27 | 66,000 | 72,000 | 66,000 | 68,500 | 90 | 685 |
| 2004-01-26 | 67,000 | 67,500 | 66,000 | 66,000 | 20 | 660 |
| 2004-01-23 | 67,700 | 70,000 | 67,700 | 70,000 | 7 | 700 |
| 2004-01-22 | 68,000 | 70,000 | 67,200 | 68,500 | 27 | 685 |
| 2004-01-21 | 71,000 | 73,000 | 68,000 | 68,000 | 30 | 680 |
| 2004-01-20 | 68,500 | 71,400 | 68,500 | 70,000 | 49 | 700 |
| 2004-01-19 | 66,100 | 68,000 | 66,100 | 66,400 | 41 | 664 |
| 2004-01-16 | 79,800 | 79,800 | 68,000 | 68,000 | 189 | 680 |
| 2004-01-15 | 74,800 | 74,800 | 74,800 | 74,800 | 44 | 748 |
| 2004-01-14 | 69,800 | 69,800 | 69,800 | 69,800 | 54 | 698 |
| 2004-01-13 | 64,800 | 64,800 | 64,800 | 64,800 | 19 | 648 |
| 2004-01-09 | 59,000 | 59,800 | 59,000 | 59,800 | 26 | 598 |
| 2004-01-08 | 54,500 | 54,500 | 54,500 | 54,500 | 3 | 545 |
| 2004-01-07 | 54,000 | 56,000 | 54,000 | 54,000 | 5 | 540 |
| 2004-01-06 | 58,000 | 58,000 | 56,000 | 56,000 | 20 | 560 |
| 2004-01-05 | 58,600 | 58,600 | 57,000 | 57,000 | 31 | 570 |
分割・併合履歴 ： [2013-09-26]1株→100株
