8739 スパークス・グループ(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 | 492,000 | 498,000 | 485,000 | 490,000 | 1,928 | 6,125 |
| 2004-12-29 | 485,000 | 510,000 | 478,000 | 504,000 | 6,183 | 6,300 |
| 2004-12-28 | 443,000 | 476,000 | 440,000 | 475,000 | 3,367 | 5,937.50 |
| 2004-12-27 | 442,000 | 454,000 | 432,000 | 438,000 | 2,723 | 5,475 |
| 2004-12-24 | 412,000 | 432,000 | 408,000 | 432,000 | 2,217 | 5,400 |
| 2004-12-22 | 414,000 | 416,000 | 406,000 | 410,000 | 753 | 5,125 |
| 2004-12-21 | 404,000 | 409,000 | 402,000 | 405,000 | 587 | 5,062.50 |
| 2004-12-20 | 406,000 | 415,000 | 404,000 | 409,000 | 541 | 5,112.50 |
| 2004-12-17 | 400,000 | 416,000 | 397,000 | 410,000 | 1,056 | 5,125 |
| 2004-12-16 | 387,000 | 405,000 | 386,000 | 404,000 | 589 | 5,050 |
| 2004-12-15 | 401,000 | 402,000 | 390,000 | 395,000 | 908 | 4,937.50 |
| 2004-12-14 | 410,000 | 410,000 | 400,000 | 406,000 | 779 | 5,075 |
| 2004-12-13 | 420,000 | 420,000 | 410,000 | 411,000 | 565 | 5,137.50 |
| 2004-12-10 | 427,000 | 434,000 | 416,000 | 423,000 | 733 | 5,287.50 |
| 2004-12-09 | 439,000 | 439,000 | 424,000 | 428,000 | 827 | 5,350 |
| 2004-12-08 | 428,000 | 438,000 | 423,000 | 438,000 | 1,491 | 5,475 |
| 2004-12-07 | 408,000 | 442,000 | 407,000 | 438,000 | 3,080 | 5,475 |
| 2004-12-06 | 404,000 | 410,000 | 402,000 | 406,000 | 571 | 5,075 |
| 2004-12-03 | 410,000 | 419,000 | 403,000 | 403,000 | 598 | 5,037.50 |
| 2004-12-02 | 397,000 | 413,000 | 390,000 | 412,000 | 910 | 5,150 |
| 2004-12-01 | 397,000 | 399,000 | 388,000 | 389,000 | 534 | 4,862.50 |
| 2004-11-30 | 400,000 | 403,000 | 396,000 | 402,000 | 400 | 5,025 |
| 2004-11-29 | 401,000 | 409,000 | 401,000 | 402,000 | 301 | 5,025 |
| 2004-11-26 | 420,000 | 424,000 | 407,000 | 411,000 | 688 | 5,137.50 |
| 2004-11-25 | 420,000 | 430,000 | 418,000 | 419,000 | 392 | 5,237.50 |
| 2004-11-24 | 422,000 | 434,000 | 415,000 | 417,000 | 504 | 5,212.50 |
| 2004-11-22 | 428,000 | 433,000 | 414,000 | 427,000 | 851 | 5,337.50 |
| 2004-11-19 | 439,000 | 447,000 | 435,000 | 436,000 | 851 | 5,450 |
| 2004-11-18 | 455,000 | 460,000 | 440,000 | 441,000 | 1,815 | 5,512.50 |
| 2004-11-17 | 440,000 | 459,000 | 434,000 | 448,000 | 1,941 | 5,600 |
| 2004-11-16 | 440,000 | 447,000 | 435,000 | 442,000 | 1,732 | 5,525 |
| 2004-11-15 | 436,000 | 444,000 | 431,000 | 439,000 | 2,245 | 5,487.50 |
| 2004-11-12 | 422,000 | 434,000 | 420,000 | 431,000 | 1,974 | 5,387.50 |
| 2004-11-11 | 407,000 | 434,000 | 404,000 | 407,000 | 3,394 | 5,087.50 |
| 2004-11-10 | 392,000 | 408,000 | 383,000 | 402,000 | 1,500 | 5,025 |
| 2004-11-09 | 379,000 | 405,000 | 373,000 | 389,000 | 1,670 | 4,862.50 |
| 2004-11-08 | 415,000 | 423,000 | 386,000 | 386,000 | 3,732 | 4,825 |
| 2004-11-05 | 370,000 | 395,000 | 370,000 | 395,000 | 2,918 | 4,937.50 |
| 2004-11-04 | 316,000 | 354,000 | 316,000 | 345,000 | 974 | 4,312.50 |
| 2004-11-02 | 302,000 | 313,000 | 302,000 | 306,000 | 427 | 3,825 |
| 2004-11-01 | 323,000 | 323,000 | 298,000 | 301,000 | 593 | 3,762.50 |
| 2004-10-29 | 330,000 | 332,000 | 320,000 | 323,000 | 308 | 4,037.50 |
| 2004-10-28 | 335,000 | 340,000 | 328,000 | 330,000 | 324 | 4,125 |
| 2004-10-27 | 331,000 | 336,000 | 324,000 | 330,000 | 425 | 4,125 |
| 2004-10-26 | 330,000 | 330,000 | 319,000 | 321,000 | 651 | 4,012.50 |
| 2004-10-25 | 319,000 | 332,000 | 319,000 | 331,000 | 747 | 4,137.50 |
| 2004-10-22 | 330,000 | 345,000 | 330,000 | 344,000 | 602 | 4,300 |
| 2004-10-21 | 357,000 | 357,000 | 322,000 | 330,000 | 1,171 | 4,125 |
| 2004-10-20 | 372,000 | 375,000 | 358,000 | 360,000 | 514 | 4,500 |
| 2004-10-19 | 375,000 | 377,000 | 371,000 | 374,000 | 251 | 4,675 |
| 2004-10-18 | 381,000 | 383,000 | 371,000 | 372,000 | 385 | 4,650 |
| 2004-10-15 | 372,000 | 388,000 | 371,000 | 386,000 | 412 | 4,825 |
| 2004-10-14 | 385,000 | 385,000 | 373,000 | 380,000 | 423 | 4,750 |
| 2004-10-13 | 390,000 | 394,000 | 383,000 | 384,000 | 347 | 4,800 |
| 2004-10-12 | 400,000 | 400,000 | 391,000 | 392,000 | 235 | 4,900 |
| 2004-10-08 | 395,000 | 401,000 | 391,000 | 399,000 | 356 | 4,987.50 |
| 2004-10-07 | 404,000 | 408,000 | 397,000 | 397,000 | 492 | 4,962.50 |
| 2004-10-06 | 397,000 | 404,000 | 390,000 | 399,000 | 510 | 4,987.50 |
| 2004-10-05 | 410,000 | 410,000 | 398,000 | 402,000 | 400 | 5,025 |
| 2004-10-04 | 414,000 | 420,000 | 406,000 | 407,000 | 1,175 | 5,087.50 |
| 2004-10-01 | 393,000 | 415,000 | 393,000 | 404,000 | 1,114 | 5,050 |
| 2004-09-30 | 387,000 | 409,000 | 387,000 | 398,000 | 635 | 4,975 |
| 2004-09-29 | 391,000 | 405,000 | 378,000 | 382,000 | 503 | 4,775 |
| 2004-09-28 | 400,000 | 403,000 | 391,000 | 396,000 | 314 | 4,950 |
| 2004-09-27 | 404,000 | 420,000 | 394,000 | 410,000 | 523 | 5,125 |
| 2004-09-24 | 380,000 | 409,000 | 371,000 | 409,000 | 1,207 | 5,112.50 |
| 2004-09-22 | 400,000 | 400,000 | 380,000 | 388,000 | 1,858 | 4,850 |
| 2004-09-21 | 437,000 | 437,000 | 405,000 | 407,000 | 1,091 | 5,087.50 |
| 2004-09-17 | 445,000 | 445,000 | 435,000 | 438,000 | 583 | 5,475 |
| 2004-09-16 | 446,000 | 453,000 | 439,000 | 450,000 | 672 | 5,625 |
| 2004-09-15 | 435,000 | 458,000 | 435,000 | 452,000 | 1,364 | 5,650 |
| 2004-09-14 | 448,000 | 450,000 | 438,000 | 439,000 | 510 | 5,487.50 |
| 2004-09-13 | 451,000 | 459,000 | 440,000 | 449,000 | 551 | 5,612.50 |
| 2004-09-10 | 452,000 | 455,000 | 442,000 | 447,000 | 728 | 5,587.50 |
| 2004-09-09 | 470,000 | 470,000 | 457,000 | 460,000 | 442 | 5,750 |
| 2004-09-08 | 465,000 | 470,000 | 460,000 | 467,000 | 572 | 5,837.50 |
| 2004-09-07 | 470,000 | 472,000 | 460,000 | 465,000 | 965 | 5,812.50 |
| 2004-09-06 | 477,000 | 482,000 | 463,000 | 475,000 | 871 | 5,937.50 |
| 2004-09-03 | 500,000 | 502,000 | 479,000 | 480,000 | 1,532 | 6,000 |
| 2004-09-02 | 485,000 | 506,000 | 485,000 | 500,000 | 4,451 | 6,250 |
| 2004-09-01 | 475,000 | 485,000 | 473,000 | 483,000 | 1,582 | 6,037.50 |
| 2004-08-31 | 469,000 | 473,000 | 463,000 | 470,000 | 770 | 5,875 |
| 2004-08-30 | 486,000 | 488,000 | 469,000 | 477,000 | 1,548 | 5,962.50 |
| 2004-08-27 | 450,000 | 484,000 | 448,000 | 481,000 | 1,819 | 6,012.50 |
| 2004-08-26 | 466,000 | 470,000 | 452,000 | 452,000 | 1,101 | 5,650 |
| 2004-08-25 | 441,000 | 456,000 | 437,000 | 456,000 | 1,102 | 5,700 |
| 2004-08-24 | 450,000 | 452,000 | 440,000 | 447,000 | 532 | 5,587.50 |
| 2004-08-23 | 454,000 | 460,000 | 444,000 | 449,000 | 657 | 5,612.50 |
| 2004-08-20 | 434,000 | 454,000 | 433,000 | 449,000 | 575 | 5,612.50 |
| 2004-08-19 | 432,000 | 440,000 | 429,000 | 439,000 | 509 | 5,487.50 |
| 2004-08-18 | 430,000 | 434,000 | 418,000 | 425,000 | 752 | 5,312.50 |
| 2004-08-17 | 459,000 | 459,000 | 435,000 | 435,000 | 703 | 5,437.50 |
| 2004-08-16 | 465,000 | 466,000 | 443,000 | 445,000 | 853 | 5,562.50 |
| 2004-08-13 | 470,000 | 475,000 | 464,000 | 465,000 | 672 | 5,812.50 |
| 2004-08-12 | 463,000 | 482,000 | 463,000 | 482,000 | 547 | 6,025 |
| 2004-08-11 | 487,000 | 489,000 | 460,000 | 463,000 | 1,405 | 5,787.50 |
| 2004-08-10 | 450,000 | 480,000 | 449,000 | 472,000 | 1,842 | 5,900 |
| 2004-08-09 | 440,000 | 443,000 | 434,000 | 443,000 | 758 | 5,537.50 |
| 2004-08-06 | 435,000 | 455,000 | 435,000 | 450,000 | 788 | 5,625 |
| 2004-08-05 | 450,000 | 482,000 | 431,000 | 455,000 | 1,311 | 5,687.50 |
| 2004-08-04 | 445,000 | 460,000 | 417,000 | 449,000 | 2,470 | 5,612.50 |
| 2004-08-03 | 494,000 | 496,000 | 446,000 | 465,000 | 884 | 5,812.50 |
| 2004-08-02 | 490,000 | 495,000 | 480,000 | 492,000 | 1,274 | 6,150 |
| 2004-07-30 | 492,000 | 502,000 | 486,000 | 488,000 | 2,041 | 6,100 |
| 2004-07-29 | 495,000 | 495,000 | 451,000 | 472,000 | 1,512 | 5,900 |
| 2004-07-28 | 470,000 | 485,000 | 461,000 | 485,000 | 2,012 | 6,062.50 |
| 2004-07-27 | 465,000 | 476,000 | 427,000 | 435,000 | 2,799 | 5,437.50 |
| 2004-07-26 | 495,000 | 505,000 | 477,000 | 477,000 | 1,724 | 5,962.50 |
| 2004-07-23 | 526,000 | 535,000 | 507,000 | 513,000 | 1,139 | 6,412.50 |
| 2004-07-22 | 536,000 | 540,000 | 525,000 | 526,000 | 769 | 6,575 |
| 2004-07-21 | 546,000 | 560,000 | 536,000 | 546,000 | 1,061 | 6,825 |
| 2004-07-20 | 538,000 | 547,000 | 534,000 | 536,000 | 994 | 6,700 |
| 2004-07-16 | 543,000 | 567,000 | 525,000 | 558,000 | 1,553 | 6,975 |
| 2004-07-15 | 585,000 | 588,000 | 529,000 | 563,000 | 1,934 | 7,037.50 |
| 2004-07-14 | 610,000 | 610,000 | 580,000 | 585,000 | 1,103 | 7,312.50 |
| 2004-07-13 | 618,000 | 619,000 | 597,000 | 602,000 | 1,084 | 7,525 |
| 2004-07-12 | 621,000 | 630,000 | 610,000 | 615,000 | 1,762 | 7,687.50 |
| 2004-07-09 | 585,000 | 609,000 | 580,000 | 603,000 | 1,665 | 7,537.50 |
| 2004-07-08 | 600,000 | 620,000 | 575,000 | 579,000 | 1,911 | 7,237.50 |
| 2004-07-07 | 570,000 | 615,000 | 550,000 | 607,000 | 3,584 | 7,587.50 |
| 2004-07-06 | 630,000 | 643,000 | 570,000 | 591,000 | 4,714 | 7,387.50 |
| 2004-07-05 | 650,000 | 661,000 | 635,000 | 640,000 | 2,263 | 8,000 |
| 2004-07-02 | 642,000 | 678,000 | 642,000 | 659,000 | 4,529 | 8,237.50 |
| 2004-07-01 | 680,000 | 701,000 | 655,000 | 662,000 | 10,380 | 8,275 |
| 2004-06-30 | 651,000 | 685,000 | 649,000 | 683,000 | 9,346 | 8,537.50 |
| 2004-06-29 | 649,000 | 669,000 | 635,000 | 641,000 | 10,077 | 8,012.50 |
| 2004-06-28 | 609,000 | 658,000 | 602,000 | 654,000 | 14,026 | 8,175 |
| 2004-06-25 | 581,000 | 608,000 | 577,000 | 598,000 | 3,860 | 7,475 |
| 2004-06-24 | 594,000 | 608,000 | 578,000 | 591,000 | 4,173 | 7,387.50 |
| 2004-06-23 | 590,000 | 596,000 | 562,000 | 566,000 | 2,121 | 7,075 |
| 2004-06-22 | 589,000 | 609,000 | 580,000 | 580,000 | 4,696 | 7,250 |
| 2004-06-21 | 556,000 | 619,000 | 556,000 | 609,000 | 10,330 | 7,612.50 |
| 2004-06-18 | 589,000 | 589,000 | 561,000 | 576,000 | 4,243 | 7,200 |
| 2004-06-17 | 613,000 | 620,000 | 588,000 | 591,000 | 7,068 | 7,387.50 |
| 2004-06-16 | 606,000 | 629,000 | 577,000 | 608,000 | 19,123 | 7,600 |
| 2004-06-15 | 535,000 | 596,000 | 535,000 | 596,000 | 25,843 | 7,450 |
| 2004-06-14 | 495,000 | 525,000 | 489,000 | 525,000 | 7,019 | 6,562.50 |
| 2004-06-11 | 473,000 | 493,000 | 471,000 | 475,000 | 2,693 | 5,937.50 |
| 2004-06-10 | 471,000 | 478,000 | 465,000 | 468,000 | 1,229 | 5,850 |
| 2004-06-09 | 480,000 | 488,000 | 471,000 | 476,000 | 1,411 | 5,950 |
| 2004-06-08 | 501,000 | 502,000 | 474,000 | 476,000 | 3,176 | 5,950 |
| 2004-06-07 | 470,000 | 497,000 | 451,000 | 495,000 | 4,653 | 6,187.50 |
| 2004-06-04 | 473,000 | 481,000 | 457,000 | 467,000 | 2,230 | 5,837.50 |
| 2004-06-03 | 500,000 | 508,000 | 468,000 | 478,000 | 3,424 | 5,975 |
| 2004-06-02 | 499,000 | 500,000 | 486,000 | 490,000 | 3,451 | 6,125 |
| 2004-06-01 | 490,000 | 516,000 | 475,000 | 505,000 | 6,195 | 6,312.50 |
| 2004-05-31 | 506,000 | 525,000 | 486,000 | 493,000 | 5,832 | 6,162.50 |
| 2004-05-28 | 483,000 | 510,000 | 432,000 | 506,000 | 13,132 | 6,325 |
| 2004-05-27 | 518,000 | 520,000 | 453,000 | 475,000 | 12,566 | 5,937.50 |
| 2004-05-26 | 575,000 | 590,000 | 515,000 | 528,000 | 10,051 | 6,600 |
| 2004-05-25 | 605,000 | 609,000 | 570,000 | 575,000 | 6,461 | 7,187.50 |
| 2004-05-24 | 570,000 | 632,000 | 570,000 | 585,000 | 13,560 | 7,312.50 |
| 2004-05-21 | 518,000 | 545,000 | 512,000 | 545,000 | 11,380 | 6,812.50 |
| 2004-05-20 | 460,000 | 495,000 | 446,000 | 495,000 | 12,692 | 6,187.50 |
| 2004-05-19 | 410,000 | 445,000 | 410,000 | 445,000 | 8,131 | 5,562.50 |
| 2004-05-18 | 395,000 | 395,000 | 395,000 | 395,000 | 608 | 4,937.50 |
| 2004-05-17 | 445,000 | 445,000 | 445,000 | 445,000 | 251 | 5,562.50 |
| 2004-05-14 | 600,000 | 600,000 | 512,000 | 545,000 | 689 | 6,812.50 |
| 2004-05-13 | 658,000 | 677,000 | 610,000 | 610,000 | 414 | 7,625 |
| 2004-05-12 | 710,000 | 745,000 | 675,000 | 678,000 | 283 | 8,475 |
| 2004-05-11 | 695,000 | 729,000 | 656,000 | 700,000 | 186 | 8,750 |
| 2004-05-10 | 780,000 | 780,000 | 683,000 | 700,000 | 169 | 8,750 |
| 2004-05-07 | 795,000 | 801,000 | 780,000 | 783,000 | 222 | 9,787.50 |
| 2004-05-06 | 845,000 | 845,000 | 798,000 | 815,000 | 218 | 10,187.50 |
| 2004-04-30 | 810,000 | 850,000 | 779,000 | 845,000 | 232 | 10,562.50 |
| 2004-04-28 | 830,000 | 845,000 | 815,000 | 829,000 | 200 | 10,362.50 |
| 2004-04-27 | 884,000 | 884,000 | 810,000 | 841,000 | 215 | 10,512.50 |
| 2004-04-26 | 848,000 | 907,000 | 845,000 | 890,000 | 1,047 | 11,125 |
| 2004-04-23 | 730,000 | 823,000 | 727,000 | 823,000 | 828 | 10,287.50 |
| 2004-04-22 | 729,000 | 733,000 | 702,000 | 723,000 | 307 | 9,037.50 |
| 2004-04-21 | 758,000 | 758,000 | 700,000 | 735,000 | 437 | 9,187.50 |
| 2004-04-20 | 791,000 | 798,000 | 756,000 | 761,000 | 203 | 9,512.50 |
| 2004-04-19 | 844,000 | 844,000 | 740,000 | 801,000 | 212 | 10,012.50 |
| 2004-04-16 | 840,000 | 894,000 | 831,000 | 832,000 | 360 | 10,400 |
| 2004-04-15 | 870,000 | 887,000 | 821,000 | 830,000 | 368 | 10,375 |
| 2004-04-14 | 919,000 | 936,000 | 878,000 | 887,000 | 365 | 11,087.50 |
| 2004-04-13 | 950,000 | 958,000 | 917,000 | 922,000 | 855 | 11,525 |
| 2004-04-12 | 871,000 | 926,000 | 861,000 | 918,000 | 1,101 | 11,475 |
| 2004-04-09 | 844,000 | 870,000 | 837,000 | 844,000 | 573 | 10,550 |
| 2004-04-08 | 835,000 | 908,000 | 800,000 | 880,000 | 1,234 | 11,000 |
| 2004-04-07 | 860,000 | 899,000 | 830,000 | 835,000 | 1,179 | 10,437.50 |
| 2004-04-06 | 900,000 | 925,000 | 791,000 | 850,000 | 1,908 | 10,625 |
| 2004-04-05 | 1,010,000 | 1,170,000 | 876,000 | 880,000 | 4,313 | 11,000 |
| 2004-04-02 | 840,000 | 976,000 | 818,000 | 976,000 | 2,925 | 12,200 |
| 2004-04-01 | 725,000 | 776,000 | 681,000 | 776,000 | 3,520 | 9,700 |
| 2004-03-31 | 576,000 | 576,000 | 576,000 | 576,000 | 260 | 7,200 |
| 2004-03-30 | 476,000 | 476,000 | 476,000 | 476,000 | 6 | 5,950 |
| 2004-03-29 | 426,000 | 426,000 | 426,000 | 426,000 | 3 | 5,325 |
| 2004-03-26 | 376,000 | 376,000 | 376,000 | 376,000 | 11 | 4,700 |
| 2004-03-25 | 3,550,000 | 3,560,000 | 3,220,000 | 3,270,000 | 537 | 4,087.50 |
| 2004-03-24 | 3,650,000 | 3,720,000 | 3,500,000 | 3,550,000 | 502 | 4,437.50 |
| 2004-03-23 | 3,390,000 | 3,570,000 | 3,370,000 | 3,560,000 | 592 | 4,450 |
| 2004-03-22 | 3,110,000 | 3,450,000 | 3,110,000 | 3,400,000 | 591 | 4,250 |
| 2004-03-19 | 3,090,000 | 3,130,000 | 3,040,000 | 3,090,000 | 192 | 3,862.50 |
| 2004-03-18 | 3,000,000 | 3,150,000 | 2,990,000 | 3,100,000 | 403 | 3,875 |
| 2004-03-17 | 2,930,000 | 3,050,000 | 2,920,000 | 2,980,000 | 162 | 3,725 |
| 2004-03-16 | 2,950,000 | 2,980,000 | 2,930,000 | 2,930,000 | 104 | 3,662.50 |
| 2004-03-15 | 3,000,000 | 3,070,000 | 2,990,000 | 3,000,000 | 186 | 3,750 |
| 2004-03-12 | 2,930,000 | 3,010,000 | 2,910,000 | 2,960,000 | 154 | 3,700 |
| 2004-03-11 | 3,050,000 | 3,100,000 | 2,980,000 | 3,000,000 | 168 | 3,750 |
| 2004-03-10 | 3,020,000 | 3,210,000 | 3,020,000 | 3,120,000 | 281 | 3,900 |
| 2004-03-09 | 2,910,000 | 3,130,000 | 2,890,000 | 3,080,000 | 452 | 3,850 |
| 2004-03-08 | 2,680,000 | 2,930,000 | 2,680,000 | 2,930,000 | 443 | 3,662.50 |
| 2004-03-05 | 2,870,000 | 2,880,000 | 2,730,000 | 2,730,000 | 355 | 3,412.50 |
| 2004-03-04 | 2,950,000 | 2,980,000 | 2,820,000 | 2,930,000 | 312 | 3,662.50 |
| 2004-03-03 | 3,050,000 | 3,100,000 | 2,980,000 | 3,020,000 | 594 | 3,775 |
| 2004-03-02 | 2,800,000 | 2,900,000 | 2,800,000 | 2,900,000 | 232 | 3,625 |
| 2004-03-01 | 2,520,000 | 2,700,000 | 2,520,000 | 2,700,000 | 333 | 3,375 |
| 2004-02-27 | 2,350,000 | 2,530,000 | 2,350,000 | 2,500,000 | 455 | 3,125 |
| 2004-02-26 | 2,180,000 | 2,380,000 | 2,160,000 | 2,340,000 | 207 | 2,925 |
| 2004-02-25 | 2,310,000 | 2,410,000 | 2,180,000 | 2,200,000 | 466 | 2,750 |
| 2004-02-24 | 2,110,000 | 2,290,000 | 2,110,000 | 2,290,000 | 474 | 2,862.50 |
| 2004-02-23 | 1,970,000 | 2,140,000 | 1,970,000 | 2,090,000 | 307 | 2,612.50 |
| 2004-02-20 | 1,960,000 | 1,990,000 | 1,950,000 | 1,970,000 | 99 | 2,462.50 |
| 2004-02-19 | 2,000,000 | 2,060,000 | 1,920,000 | 1,980,000 | 418 | 2,475 |
| 2004-02-18 | 2,020,000 | 2,020,000 | 1,960,000 | 2,020,000 | 835 | 2,525 |
| 2004-02-17 | 1,750,000 | 1,820,000 | 1,740,000 | 1,820,000 | 68 | 2,275 |
| 2004-02-16 | 1,760,000 | 1,790,000 | 1,720,000 | 1,760,000 | 34 | 2,200 |
| 2004-02-13 | 1,710,000 | 1,750,000 | 1,710,000 | 1,750,000 | 32 | 2,187.50 |
| 2004-02-12 | 1,710,000 | 1,750,000 | 1,680,000 | 1,700,000 | 38 | 2,125 |
| 2004-02-10 | 1,700,000 | 1,720,000 | 1,650,000 | 1,700,000 | 63 | 2,125 |
| 2004-02-09 | 1,810,000 | 1,820,000 | 1,700,000 | 1,730,000 | 137 | 2,162.50 |
| 2004-02-06 | 1,800,000 | 1,810,000 | 1,750,000 | 1,790,000 | 234 | 2,237.50 |
| 2004-02-05 | 1,730,000 | 1,730,000 | 1,680,000 | 1,700,000 | 43 | 2,125 |
| 2004-02-04 | 1,750,000 | 1,770,000 | 1,700,000 | 1,710,000 | 51 | 2,137.50 |
| 2004-02-03 | 1,770,000 | 1,780,000 | 1,700,000 | 1,750,000 | 74 | 2,187.50 |
| 2004-02-02 | 1,700,000 | 1,780,000 | 1,680,000 | 1,740,000 | 207 | 2,175 |
| 2004-01-30 | 1,590,000 | 1,720,000 | 1,590,000 | 1,700,000 | 238 | 2,125 |
| 2004-01-29 | 1,590,000 | 1,600,000 | 1,560,000 | 1,580,000 | 140 | 1,975 |
| 2004-01-28 | 1,610,000 | 1,660,000 | 1,600,000 | 1,630,000 | 80 | 2,037.50 |
| 2004-01-27 | 1,660,000 | 1,680,000 | 1,640,000 | 1,660,000 | 113 | 2,075 |
| 2004-01-26 | 1,650,000 | 1,670,000 | 1,600,000 | 1,630,000 | 54 | 2,037.50 |
| 2004-01-23 | 1,670,000 | 1,700,000 | 1,660,000 | 1,670,000 | 167 | 2,087.50 |
| 2004-01-22 | 1,670,000 | 1,740,000 | 1,670,000 | 1,730,000 | 688 | 2,162.50 |
| 2004-01-21 | 1,590,000 | 1,690,000 | 1,550,000 | 1,650,000 | 463 | 2,062.50 |
| 2004-01-20 | 1,450,000 | 1,670,000 | 1,430,000 | 1,630,000 | 699 | 2,037.50 |
| 2004-01-19 | 1,460,000 | 1,470,000 | 1,450,000 | 1,450,000 | 27 | 1,812.50 |
| 2004-01-16 | 1,470,000 | 1,480,000 | 1,450,000 | 1,460,000 | 101 | 1,825 |
| 2004-01-15 | 1,480,000 | 1,510,000 | 1,470,000 | 1,480,000 | 242 | 1,850 |
| 2004-01-14 | 1,470,000 | 1,480,000 | 1,470,000 | 1,480,000 | 170 | 1,850 |
| 2004-01-13 | 1,450,000 | 1,490,000 | 1,450,000 | 1,460,000 | 249 | 1,825 |
| 2004-01-09 | 1,410,000 | 1,450,000 | 1,410,000 | 1,440,000 | 158 | 1,800 |
| 2004-01-08 | 1,340,000 | 1,420,000 | 1,340,000 | 1,400,000 | 349 | 1,750 |
| 2004-01-07 | 1,350,000 | 1,370,000 | 1,330,000 | 1,350,000 | 139 | 1,687.50 |
| 2004-01-06 | 1,400,000 | 1,420,000 | 1,340,000 | 1,360,000 | 136 | 1,700 |
| 2004-01-05 | 1,370,000 | 1,450,000 | 1,360,000 | 1,380,000 | 109 | 1,725 |
分割・併合履歴 ： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株
