8798 (株)アドバンスクリエイト 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 | 339,000 | 344,000 | 335,000 | 340,000 | 263 | 1,700 |
| 2004-12-29 | 338,000 | 341,000 | 332,000 | 341,000 | 236 | 1,705 |
| 2004-12-28 | 320,000 | 338,000 | 320,000 | 333,000 | 175 | 1,665 |
| 2004-12-27 | 332,000 | 334,000 | 320,000 | 325,000 | 109 | 1,625 |
| 2004-12-24 | 336,000 | 339,000 | 331,000 | 334,000 | 117 | 1,670 |
| 2004-12-22 | 339,000 | 340,000 | 335,000 | 339,000 | 143 | 1,695 |
| 2004-12-21 | 325,000 | 338,000 | 322,000 | 335,000 | 254 | 1,675 |
| 2004-12-20 | 325,000 | 325,000 | 318,000 | 321,000 | 184 | 1,605 |
| 2004-12-17 | 327,000 | 330,000 | 325,000 | 328,000 | 106 | 1,640 |
| 2004-12-16 | 328,000 | 333,000 | 320,000 | 330,000 | 119 | 1,650 |
| 2004-12-15 | 337,000 | 337,000 | 323,000 | 326,000 | 224 | 1,630 |
| 2004-12-14 | 346,000 | 352,000 | 335,000 | 340,000 | 295 | 1,700 |
| 2004-12-13 | 347,000 | 356,000 | 338,000 | 349,000 | 687 | 1,745 |
| 2004-12-10 | 327,000 | 348,000 | 327,000 | 345,000 | 813 | 1,725 |
| 2004-12-09 | 335,000 | 338,000 | 319,000 | 326,000 | 267 | 1,630 |
| 2004-12-08 | 318,000 | 337,000 | 310,000 | 336,000 | 337 | 1,680 |
| 2004-12-07 | 328,000 | 328,000 | 315,000 | 320,000 | 204 | 1,600 |
| 2004-12-06 | 335,000 | 335,000 | 317,000 | 328,000 | 255 | 1,640 |
| 2004-12-03 | 319,000 | 335,000 | 315,000 | 335,000 | 428 | 1,675 |
| 2004-12-02 | 305,000 | 320,000 | 305,000 | 313,000 | 460 | 1,565 |
| 2004-12-01 | 301,000 | 303,000 | 289,000 | 300,000 | 144 | 1,500 |
| 2004-11-30 | 320,000 | 320,000 | 290,000 | 295,000 | 435 | 1,475 |
| 2004-11-29 | 331,000 | 339,000 | 312,000 | 318,000 | 623 | 1,590 |
| 2004-11-26 | 300,000 | 325,000 | 298,000 | 322,000 | 577 | 1,610 |
| 2004-11-25 | 298,000 | 302,000 | 291,000 | 302,000 | 209 | 1,510 |
| 2004-11-24 | 290,000 | 299,000 | 290,000 | 298,000 | 153 | 1,490 |
| 2004-11-22 | 275,000 | 279,000 | 265,000 | 279,000 | 97 | 1,395 |
| 2004-11-19 | 277,000 | 280,000 | 260,000 | 270,000 | 105 | 1,350 |
| 2004-11-18 | 291,000 | 291,000 | 274,000 | 275,000 | 100 | 1,375 |
| 2004-11-17 | 290,000 | 298,000 | 278,000 | 290,000 | 238 | 1,450 |
| 2004-11-16 | 291,000 | 291,000 | 281,000 | 288,000 | 156 | 1,440 |
| 2004-11-15 | 290,000 | 293,000 | 283,000 | 291,000 | 210 | 1,455 |
| 2004-11-12 | 275,000 | 283,000 | 270,000 | 283,000 | 402 | 1,415 |
| 2004-11-11 | 265,000 | 276,000 | 261,000 | 269,000 | 119 | 1,345 |
| 2004-11-10 | 265,000 | 278,000 | 265,000 | 277,000 | 81 | 1,385 |
| 2004-11-09 | 260,000 | 281,000 | 260,000 | 281,000 | 118 | 1,405 |
| 2004-11-08 | 257,000 | 264,000 | 257,000 | 261,000 | 64 | 1,305 |
| 2004-11-05 | 258,000 | 258,000 | 251,000 | 255,000 | 51 | 1,275 |
| 2004-11-04 | 242,000 | 253,000 | 242,000 | 247,000 | 101 | 1,235 |
| 2004-11-02 | 236,000 | 245,000 | 235,000 | 240,000 | 128 | 1,200 |
| 2004-11-01 | 246,000 | 247,000 | 241,000 | 241,000 | 170 | 1,205 |
| 2004-10-29 | 253,000 | 253,000 | 250,000 | 251,000 | 65 | 1,255 |
| 2004-10-28 | 260,000 | 260,000 | 254,000 | 255,000 | 72 | 1,275 |
| 2004-10-27 | 251,000 | 252,000 | 247,000 | 251,000 | 88 | 1,255 |
| 2004-10-26 | 237,000 | 254,000 | 237,000 | 245,000 | 177 | 1,225 |
| 2004-10-25 | 255,000 | 255,000 | 239,000 | 240,000 | 236 | 1,200 |
| 2004-10-22 | 256,000 | 257,000 | 241,000 | 247,000 | 239 | 1,235 |
| 2004-10-21 | 284,000 | 284,000 | 244,000 | 252,000 | 838 | 1,260 |
| 2004-10-20 | 295,000 | 295,000 | 275,000 | 284,000 | 115 | 1,420 |
| 2004-10-19 | 301,000 | 303,000 | 297,000 | 299,000 | 434 | 1,495 |
| 2004-10-18 | 317,000 | 320,000 | 302,000 | 308,000 | 52 | 1,540 |
| 2004-10-15 | 307,000 | 322,000 | 300,000 | 316,000 | 153 | 1,580 |
| 2004-10-14 | 340,000 | 345,000 | 308,000 | 309,000 | 603 | 1,545 |
| 2004-10-13 | 310,000 | 349,000 | 310,000 | 336,000 | 771 | 1,680 |
| 2004-10-12 | 285,000 | 306,000 | 285,000 | 306,000 | 251 | 1,530 |
| 2004-10-08 | 286,000 | 297,000 | 285,000 | 285,000 | 192 | 1,425 |
| 2004-10-07 | 277,000 | 307,000 | 271,000 | 297,000 | 289 | 1,485 |
| 2004-10-06 | 267,000 | 275,000 | 252,000 | 275,000 | 101 | 1,375 |
| 2004-10-05 | 275,000 | 275,000 | 266,000 | 268,000 | 45 | 1,340 |
| 2004-10-04 | 270,000 | 278,000 | 268,000 | 275,000 | 53 | 1,375 |
| 2004-10-01 | 275,000 | 280,000 | 274,000 | 274,000 | 81 | 1,370 |
| 2004-09-30 | 280,000 | 285,000 | 263,000 | 268,000 | 179 | 1,340 |
| 2004-09-29 | 250,000 | 266,000 | 250,000 | 260,000 | 171 | 1,300 |
| 2004-09-28 | 234,000 | 242,000 | 234,000 | 242,000 | 370 | 1,210 |
| 2004-09-27 | 210,000 | 249,000 | 191,000 | 238,000 | 413 | 1,190 |
| 2004-09-24 | 415,000 | 428,000 | 400,000 | 419,000 | 205 | 1,047.50 |
| 2004-09-22 | 450,000 | 450,000 | 415,000 | 415,000 | 349 | 1,037.50 |
| 2004-09-21 | 499,000 | 507,000 | 465,000 | 465,000 | 298 | 1,162.50 |
| 2004-09-17 | 500,000 | 505,000 | 496,000 | 505,000 | 227 | 1,262.50 |
| 2004-09-16 | 498,000 | 507,000 | 493,000 | 505,000 | 198 | 1,262.50 |
| 2004-09-15 | 500,000 | 507,000 | 493,000 | 500,000 | 191 | 1,250 |
| 2004-09-14 | 526,000 | 526,000 | 493,000 | 503,000 | 211 | 1,257.50 |
| 2004-09-13 | 525,000 | 534,000 | 520,000 | 530,000 | 137 | 1,325 |
| 2004-09-10 | 548,000 | 554,000 | 540,000 | 544,000 | 158 | 1,360 |
| 2004-09-09 | 564,000 | 568,000 | 551,000 | 551,000 | 105 | 1,377.50 |
| 2004-09-08 | 555,000 | 575,000 | 555,000 | 564,000 | 251 | 1,410 |
| 2004-09-07 | 555,000 | 564,000 | 551,000 | 554,000 | 101 | 1,385 |
| 2004-09-06 | 568,000 | 580,000 | 545,000 | 555,000 | 150 | 1,387.50 |
| 2004-09-03 | 575,000 | 580,000 | 570,000 | 570,000 | 85 | 1,425 |
| 2004-09-02 | 570,000 | 580,000 | 570,000 | 575,000 | 152 | 1,437.50 |
| 2004-09-01 | 564,000 | 600,000 | 564,000 | 576,000 | 374 | 1,440 |
| 2004-08-31 | 598,000 | 599,000 | 580,000 | 584,000 | 151 | 1,460 |
| 2004-08-30 | 615,000 | 615,000 | 599,000 | 603,000 | 138 | 1,507.50 |
| 2004-08-27 | 605,000 | 615,000 | 601,000 | 610,000 | 83 | 1,525 |
| 2004-08-26 | 624,000 | 640,000 | 601,000 | 615,000 | 189 | 1,537.50 |
| 2004-08-25 | 616,000 | 648,000 | 616,000 | 624,000 | 261 | 1,560 |
| 2004-08-24 | 601,000 | 609,000 | 599,000 | 601,000 | 45 | 1,502.50 |
| 2004-08-23 | 600,000 | 615,000 | 596,000 | 596,000 | 81 | 1,490 |
| 2004-08-20 | 569,000 | 580,000 | 559,000 | 580,000 | 42 | 1,450 |
| 2004-08-19 | 568,000 | 580,000 | 551,000 | 566,000 | 42 | 1,415 |
| 2004-08-18 | 535,000 | 550,000 | 535,000 | 545,000 | 76 | 1,362.50 |
| 2004-08-17 | 543,000 | 559,000 | 537,000 | 538,000 | 143 | 1,345 |
| 2004-08-16 | 562,000 | 562,000 | 538,000 | 542,000 | 65 | 1,355 |
| 2004-08-13 | 575,000 | 578,000 | 560,000 | 565,000 | 49 | 1,412.50 |
| 2004-08-12 | 600,000 | 600,000 | 584,000 | 590,000 | 21 | 1,475 |
| 2004-08-11 | 599,000 | 599,000 | 580,000 | 591,000 | 113 | 1,477.50 |
| 2004-08-10 | 564,000 | 583,000 | 554,000 | 575,000 | 147 | 1,437.50 |
| 2004-08-09 | 524,000 | 558,000 | 524,000 | 554,000 | 62 | 1,385 |
| 2004-08-06 | 510,000 | 565,000 | 510,000 | 554,000 | 74 | 1,385 |
| 2004-08-05 | 521,000 | 570,000 | 505,000 | 550,000 | 218 | 1,375 |
| 2004-08-04 | 467,000 | 533,000 | 447,000 | 510,000 | 435 | 1,275 |
| 2004-08-03 | 549,000 | 549,000 | 460,000 | 497,000 | 282 | 1,242.50 |
| 2004-08-02 | 576,000 | 580,000 | 545,000 | 545,000 | 143 | 1,362.50 |
| 2004-07-30 | 553,000 | 589,000 | 553,000 | 566,000 | 112 | 1,415 |
| 2004-07-29 | 591,000 | 619,000 | 546,000 | 563,000 | 381 | 1,407.50 |
| 2004-07-28 | 642,000 | 642,000 | 606,000 | 610,000 | 285 | 1,525 |
| 2004-07-27 | 649,000 | 660,000 | 551,000 | 590,000 | 322 | 1,475 |
| 2004-07-26 | 641,000 | 675,000 | 641,000 | 651,000 | 105 | 1,627.50 |
| 2004-07-23 | 705,000 | 705,000 | 675,000 | 681,000 | 115 | 1,702.50 |
| 2004-07-22 | 676,000 | 721,000 | 675,000 | 687,000 | 463 | 1,717.50 |
| 2004-07-21 | 671,000 | 717,000 | 661,000 | 705,000 | 871 | 1,762.50 |
| 2004-07-20 | 629,000 | 650,000 | 620,000 | 621,000 | 714 | 1,552.50 |
| 2004-07-16 | 611,000 | 680,000 | 590,000 | 678,000 | 257 | 1,695 |
| 2004-07-15 | 656,000 | 697,000 | 600,000 | 615,000 | 273 | 1,537.50 |
| 2004-07-14 | 735,000 | 735,000 | 660,000 | 676,000 | 352 | 1,690 |
| 2004-07-13 | 705,000 | 745,000 | 688,000 | 729,000 | 1,145 | 1,822.50 |
| 2004-07-12 | 610,000 | 678,000 | 600,000 | 678,000 | 663 | 1,695 |
| 2004-07-09 | 607,000 | 637,000 | 577,000 | 577,000 | 378 | 1,442.50 |
| 2004-07-08 | 618,000 | 629,000 | 592,000 | 608,000 | 381 | 1,520 |
| 2004-07-07 | 620,000 | 645,000 | 609,000 | 638,000 | 553 | 1,595 |
| 2004-07-06 | 688,000 | 688,000 | 615,000 | 659,000 | 320 | 1,647.50 |
| 2004-07-05 | 705,000 | 705,000 | 676,000 | 691,000 | 311 | 1,727.50 |
| 2004-07-02 | 690,000 | 747,000 | 690,000 | 705,000 | 348 | 1,762.50 |
| 2004-07-01 | 740,000 | 760,000 | 710,000 | 711,000 | 544 | 1,777.50 |
| 2004-06-30 | 700,000 | 777,000 | 671,000 | 700,000 | 1,398 | 1,750 |
| 2004-06-29 | 615,000 | 710,000 | 615,000 | 710,000 | 1,726 | 1,775 |
| 2004-06-28 | 595,000 | 610,000 | 587,000 | 610,000 | 681 | 1,525 |
| 2004-06-25 | 555,000 | 625,000 | 542,000 | 572,000 | 1,361 | 1,430 |
| 2004-06-24 | 519,000 | 533,000 | 502,000 | 533,000 | 421 | 1,332.50 |
| 2004-06-23 | 500,000 | 500,000 | 482,000 | 483,000 | 372 | 1,207.50 |
| 2004-06-22 | 590,000 | 600,000 | 530,000 | 530,000 | 465 | 1,325 |
| 2004-06-21 | 540,000 | 629,000 | 540,000 | 580,000 | 2,342 | 1,450 |
| 2004-06-18 | 530,000 | 530,000 | 520,000 | 530,000 | 382 | 1,325 |
| 2004-06-17 | 440,000 | 480,000 | 439,000 | 480,000 | 569 | 1,200 |
| 2004-06-16 | 415,000 | 431,000 | 410,000 | 430,000 | 200 | 1,075 |
| 2004-06-15 | 420,000 | 423,000 | 410,000 | 416,000 | 337 | 1,040 |
| 2004-06-14 | 401,000 | 423,000 | 396,000 | 423,000 | 316 | 1,057.50 |
| 2004-06-11 | 398,000 | 414,000 | 390,000 | 408,000 | 381 | 1,020 |
| 2004-06-10 | 385,000 | 395,000 | 382,000 | 392,000 | 211 | 980 |
| 2004-06-09 | 375,000 | 405,000 | 375,000 | 390,000 | 516 | 975 |
| 2004-06-08 | 360,000 | 374,000 | 355,000 | 372,000 | 169 | 930 |
| 2004-06-07 | 350,000 | 360,000 | 350,000 | 355,000 | 72 | 887.50 |
| 2004-06-04 | 360,000 | 363,000 | 351,000 | 360,000 | 70 | 900 |
| 2004-06-03 | 361,000 | 369,000 | 360,000 | 360,000 | 222 | 900 |
| 2004-06-02 | 370,000 | 370,000 | 357,000 | 365,000 | 91 | 912.50 |
| 2004-06-01 | 376,000 | 378,000 | 363,000 | 363,000 | 274 | 907.50 |
| 2004-05-31 | 357,000 | 379,000 | 347,000 | 365,000 | 398 | 912.50 |
| 2004-05-28 | 368,000 | 377,000 | 346,000 | 358,000 | 1,092 | 895 |
| 2004-05-27 | 338,000 | 358,000 | 332,000 | 358,000 | 936 | 895 |
| 2004-05-26 | 335,000 | 346,000 | 333,000 | 340,000 | 316 | 850 |
| 2004-05-25 | 322,000 | 339,000 | 320,000 | 330,000 | 445 | 825 |
| 2004-05-24 | 300,000 | 312,000 | 300,000 | 310,000 | 207 | 775 |
| 2004-05-21 | 261,000 | 295,000 | 261,000 | 294,000 | 200 | 735 |
| 2004-05-20 | 252,000 | 270,000 | 250,000 | 257,000 | 171 | 642.50 |
| 2004-05-19 | 244,000 | 255,000 | 243,000 | 250,000 | 137 | 625 |
| 2004-05-18 | 217,000 | 244,000 | 217,000 | 244,000 | 290 | 610 |
| 2004-05-17 | 250,000 | 252,000 | 233,000 | 233,000 | 245 | 582.50 |
| 2004-05-14 | 270,000 | 276,000 | 255,000 | 273,000 | 111 | 682.50 |
| 2004-05-13 | 290,000 | 292,000 | 277,000 | 278,000 | 112 | 695 |
| 2004-05-12 | 270,000 | 293,000 | 261,000 | 293,000 | 135 | 732.50 |
| 2004-05-11 | 260,000 | 295,000 | 252,000 | 264,000 | 293 | 660 |
| 2004-05-10 | 326,000 | 326,000 | 278,000 | 278,000 | 421 | 695 |
| 2004-05-07 | 328,000 | 328,000 | 324,000 | 328,000 | 232 | 820 |
| 2004-05-06 | 333,000 | 340,000 | 326,000 | 327,000 | 309 | 817.50 |
| 2004-04-30 | 330,000 | 330,000 | 324,000 | 330,000 | 143 | 825 |
| 2004-04-28 | 337,000 | 338,000 | 331,000 | 331,000 | 94 | 827.50 |
| 2004-04-27 | 341,000 | 345,000 | 335,000 | 335,000 | 131 | 837.50 |
| 2004-04-26 | 345,000 | 347,000 | 334,000 | 337,000 | 100 | 842.50 |
| 2004-04-23 | 335,000 | 340,000 | 335,000 | 335,000 | 216 | 837.50 |
| 2004-04-22 | 340,000 | 348,000 | 335,000 | 347,000 | 245 | 867.50 |
| 2004-04-21 | 325,000 | 339,000 | 325,000 | 339,000 | 131 | 847.50 |
| 2004-04-20 | 328,000 | 330,000 | 323,000 | 325,000 | 95 | 812.50 |
| 2004-04-19 | 340,000 | 343,000 | 320,000 | 333,000 | 199 | 832.50 |
| 2004-04-16 | 327,000 | 340,000 | 320,000 | 333,000 | 192 | 832.50 |
| 2004-04-15 | 358,000 | 359,000 | 311,000 | 320,000 | 526 | 800 |
| 2004-04-14 | 314,000 | 358,000 | 305,000 | 358,000 | 610 | 895 |
| 2004-04-13 | 303,000 | 308,000 | 302,000 | 308,000 | 131 | 770 |
| 2004-04-12 | 303,000 | 309,000 | 301,000 | 302,000 | 116 | 755 |
| 2004-04-09 | 305,000 | 310,000 | 296,000 | 303,000 | 123 | 757.50 |
| 2004-04-08 | 311,000 | 317,000 | 310,000 | 310,000 | 271 | 775 |
| 2004-04-07 | 315,000 | 322,000 | 311,000 | 320,000 | 149 | 800 |
| 2004-04-06 | 327,000 | 328,000 | 314,000 | 319,000 | 440 | 797.50 |
| 2004-04-05 | 330,000 | 339,000 | 316,000 | 331,000 | 555 | 827.50 |
| 2004-04-02 | 300,000 | 310,000 | 298,000 | 310,000 | 443 | 775 |
| 2004-04-01 | 298,000 | 299,000 | 293,000 | 298,000 | 148 | 745 |
| 2004-03-31 | 291,000 | 300,000 | 291,000 | 298,000 | 141 | 745 |
| 2004-03-30 | 307,000 | 307,000 | 292,000 | 292,000 | 201 | 730 |
| 2004-03-29 | 310,000 | 315,000 | 301,000 | 306,000 | 162 | 765 |
| 2004-03-26 | 302,000 | 308,000 | 300,000 | 308,000 | 51 | 770 |
| 2004-03-25 | 323,000 | 323,000 | 297,000 | 310,000 | 153 | 775 |
| 2004-03-24 | 322,000 | 323,000 | 315,000 | 320,000 | 134 | 800 |
| 2004-03-23 | 310,000 | 315,000 | 307,000 | 312,000 | 93 | 780 |
| 2004-03-22 | 323,000 | 325,000 | 305,000 | 323,000 | 205 | 807.50 |
| 2004-03-19 | 296,000 | 323,000 | 295,000 | 323,000 | 127 | 807.50 |
| 2004-03-18 | 291,000 | 298,000 | 290,000 | 296,000 | 112 | 740 |
| 2004-03-17 | 287,000 | 290,000 | 276,000 | 290,000 | 220 | 725 |
| 2004-03-16 | 302,000 | 302,000 | 289,000 | 295,000 | 157 | 737.50 |
| 2004-03-15 | 315,000 | 317,000 | 305,000 | 306,000 | 115 | 765 |
| 2004-03-12 | 311,000 | 317,000 | 308,000 | 317,000 | 89 | 792.50 |
| 2004-03-11 | 329,000 | 329,000 | 306,000 | 321,000 | 168 | 802.50 |
| 2004-03-10 | 320,000 | 327,000 | 317,000 | 327,000 | 68 | 817.50 |
| 2004-03-09 | 329,000 | 330,000 | 317,000 | 325,000 | 142 | 812.50 |
| 2004-03-08 | 305,000 | 330,000 | 300,000 | 320,000 | 410 | 800 |
| 2004-03-05 | 294,000 | 295,000 | 286,000 | 295,000 | 90 | 737.50 |
| 2004-03-04 | 297,000 | 297,000 | 285,000 | 293,000 | 105 | 732.50 |
| 2004-03-03 | 290,000 | 313,000 | 288,000 | 297,000 | 299 | 742.50 |
| 2004-03-02 | 289,000 | 292,000 | 271,000 | 291,000 | 205 | 727.50 |
| 2004-03-01 | 296,000 | 297,000 | 281,000 | 285,000 | 281 | 712.50 |
| 2004-02-27 | 266,000 | 296,000 | 265,000 | 292,000 | 342 | 730 |
| 2004-02-26 | 249,000 | 266,000 | 249,000 | 265,000 | 473 | 662.50 |
| 2004-02-25 | 240,000 | 249,000 | 239,000 | 245,000 | 226 | 612.50 |
| 2004-02-24 | 238,000 | 240,000 | 222,000 | 240,000 | 155 | 600 |
| 2004-02-23 | 240,000 | 240,000 | 220,000 | 237,000 | 175 | 592.50 |
| 2004-02-20 | 238,000 | 249,000 | 234,000 | 234,000 | 173 | 585 |
| 2004-02-19 | 238,000 | 247,000 | 229,000 | 244,000 | 224 | 610 |
| 2004-02-18 | 240,000 | 245,000 | 230,000 | 230,000 | 205 | 575 |
| 2004-02-17 | 237,000 | 243,000 | 235,000 | 243,000 | 257 | 607.50 |
| 2004-02-16 | 225,000 | 251,000 | 219,000 | 232,000 | 598 | 580 |
| 2004-02-13 | 212,000 | 222,000 | 208,000 | 222,000 | 122 | 555 |
| 2004-02-12 | 228,000 | 230,000 | 199,000 | 220,000 | 656 | 550 |
| 2004-02-10 | 219,000 | 230,000 | 214,000 | 226,000 | 362 | 565 |
| 2004-02-09 | 203,000 | 232,000 | 200,000 | 229,000 | 538 | 572.50 |
| 2004-02-06 | 199,000 | 203,000 | 199,000 | 200,000 | 85 | 500 |
| 2004-02-05 | 196,000 | 205,000 | 195,000 | 205,000 | 100 | 512.50 |
| 2004-02-04 | 205,000 | 205,000 | 196,000 | 200,000 | 30 | 500 |
| 2004-02-03 | 201,000 | 208,000 | 197,000 | 203,000 | 57 | 507.50 |
| 2004-02-02 | 190,000 | 204,000 | 187,000 | 201,000 | 119 | 502.50 |
| 2004-01-30 | 186,000 | 194,000 | 186,000 | 190,000 | 63 | 475 |
| 2004-01-29 | 196,000 | 200,000 | 189,000 | 191,000 | 122 | 477.50 |
| 2004-01-28 | 207,000 | 207,000 | 190,000 | 201,000 | 102 | 502.50 |
| 2004-01-27 | 195,000 | 210,000 | 195,000 | 203,000 | 172 | 507.50 |
| 2004-01-26 | 188,000 | 195,000 | 185,000 | 195,000 | 199 | 487.50 |
| 2004-01-23 | 195,000 | 198,000 | 191,000 | 194,000 | 86 | 485 |
| 2004-01-22 | 200,000 | 202,000 | 197,000 | 198,000 | 73 | 495 |
| 2004-01-21 | 200,000 | 204,000 | 199,000 | 200,000 | 194 | 500 |
| 2004-01-20 | 201,000 | 207,000 | 201,000 | 202,000 | 85 | 505 |
| 2004-01-19 | 205,000 | 209,000 | 198,000 | 205,000 | 122 | 512.50 |
| 2004-01-16 | 200,000 | 217,000 | 195,000 | 203,000 | 320 | 507.50 |
| 2004-01-15 | 230,000 | 235,000 | 206,000 | 210,000 | 975 | 525 |
| 2004-01-14 | 205,000 | 205,000 | 201,000 | 205,000 | 432 | 512.50 |
| 2004-01-13 | 174,000 | 181,000 | 171,000 | 175,000 | 276 | 437.50 |
| 2004-01-09 | 153,000 | 180,000 | 153,000 | 174,000 | 439 | 435 |
| 2004-01-08 | 152,000 | 154,000 | 150,000 | 152,000 | 129 | 380 |
| 2004-01-07 | 147,000 | 152,000 | 147,000 | 150,000 | 72 | 375 |
| 2004-01-06 | 146,000 | 158,000 | 141,000 | 151,000 | 257 | 377.50 |
| 2004-01-05 | 154,000 | 154,000 | 145,000 | 147,000 | 34 | 367.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2011-09-28]1株→100株 [2004-09-27]1株→2株
