8886 (株)ウッドフレンズ 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 | 1,010,000 | 1,010,000 | 1,010,000 | 1,010,000 | 1 | 2,525 |
| 2004-12-29 | 1,010,000 | 1,030,000 | 1,000,000 | 1,000,000 | 12 | 2,500 |
| 2004-12-28 | 1,000,000 | 1,010,000 | 1,000,000 | 1,010,000 | 7 | 2,525 |
| 2004-12-27 | 999,000 | 1,010,000 | 999,000 | 1,000,000 | 8 | 2,500 |
| 2004-12-24 | 1,020,000 | 1,020,000 | 1,000,000 | 1,000,000 | 19 | 2,500 |
| 2004-12-22 | 1,010,000 | 1,010,000 | 1,010,000 | 1,010,000 | 1 | 2,525 |
| 2004-12-21 | 1,000,000 | 1,010,000 | 998,000 | 1,010,000 | 17 | 2,525 |
| 2004-12-20 | 980,000 | 1,000,000 | 980,000 | 1,000,000 | 4 | 2,500 |
| 2004-12-17 | 980,000 | 995,000 | 980,000 | 985,000 | 7 | 2,462.50 |
| 2004-12-16 | 965,000 | 970,000 | 965,000 | 970,000 | 8 | 2,425 |
| 2004-12-15 | 963,000 | 970,000 | 963,000 | 970,000 | 9 | 2,425 |
| 2004-12-14 | 961,000 | 965,000 | 961,000 | 965,000 | 5 | 2,412.50 |
| 2004-12-13 | 980,000 | 980,000 | 980,000 | 980,000 | 2 | 2,450 |
| 2004-12-10 | 968,000 | 968,000 | 965,000 | 965,000 | 4 | 2,412.50 |
| 2004-12-09 | 998,000 | 999,000 | 965,000 | 965,000 | 10 | 2,412.50 |
| 2004-12-08 | 980,000 | 980,000 | 965,000 | 980,000 | 15 | 2,450 |
| 2004-12-07 | 990,000 | 990,000 | 980,000 | 980,000 | 3 | 2,450 |
| 2004-12-06 | 999,000 | 999,000 | 999,000 | 999,000 | 1 | 2,497.50 |
| 2004-12-03 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 3 | 2,500 |
| 2004-12-02 | 1,000,000 | 1,000,000 | 980,000 | 980,000 | 13 | 2,450 |
| 2004-12-01 | 990,000 | 990,000 | 990,000 | 990,000 | 1 | 2,475 |
| 2004-11-30 | 1,000,000 | 1,000,000 | 990,000 | 990,000 | 4 | 2,475 |
| 2004-11-29 | 981,000 | 1,000,000 | 981,000 | 1,000,000 | 2 | 2,500 |
| 2004-11-26 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 1 | 2,500 |
| 2004-11-25 | 990,000 | 1,000,000 | 990,000 | 1,000,000 | 4 | 2,500 |
| 2004-11-24 | 1,010,000 | 1,010,000 | 990,000 | 1,000,000 | 10 | 2,500 |
| 2004-11-22 | 1,020,000 | 1,020,000 | 1,000,000 | 1,020,000 | 3 | 2,550 |
| 2004-11-19 | 1,050,000 | 1,050,000 | 1,050,000 | 1,050,000 | 1 | 2,625 |
| 2004-11-18 | 1,050,000 | 1,050,000 | 1,020,000 | 1,050,000 | 4 | 2,625 |
| 2004-11-17 | 1,040,000 | 1,060,000 | 1,040,000 | 1,050,000 | 6 | 2,625 |
| 2004-11-16 | 1,040,000 | 1,050,000 | 1,040,000 | 1,050,000 | 7 | 2,625 |
| 2004-11-15 | 1,040,000 | 1,060,000 | 1,030,000 | 1,030,000 | 20 | 2,575 |
| 2004-11-12 | 1,030,000 | 1,040,000 | 1,030,000 | 1,030,000 | 3 | 2,575 |
| 2004-11-11 | 1,020,000 | 1,020,000 | 1,020,000 | 1,020,000 | 6 | 2,550 |
| 2004-11-10 | 1,000,000 | 1,030,000 | 1,000,000 | 1,030,000 | 15 | 2,575 |
| 2004-11-09 | 975,000 | 988,000 | 975,000 | 987,000 | 3 | 2,467.50 |
| 2004-11-08 | 975,000 | 975,000 | 975,000 | 975,000 | 1 | 2,437.50 |
| 2004-11-05 | 980,000 | 980,000 | 980,000 | 980,000 | 1 | 2,450 |
| 2004-11-04 | 975,000 | 975,000 | 970,000 | 975,000 | 3 | 2,437.50 |
| 2004-11-02 | 960,000 | 975,000 | 960,000 | 975,000 | 4 | 2,437.50 |
| 2004-11-01 | 990,000 | 990,000 | 960,000 | 960,000 | 11 | 2,400 |
| 2004-10-29 | 995,000 | 995,000 | 995,000 | 995,000 | 1 | 2,487.50 |
| 2004-10-28 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 1 | 2,500 |
| 2004-10-27 | 990,000 | 990,000 | 990,000 | 990,000 | 3 | 2,475 |
| 2004-10-26 | 990,000 | 990,000 | 990,000 | 990,000 | 1 | 2,475 |
| 2004-10-25 | 990,000 | 990,000 | 970,000 | 990,000 | 18 | 2,475 |
| 2004-10-22 | 991,000 | 991,000 | 991,000 | 991,000 | 1 | 2,477.50 |
| 2004-10-21 | 1,000,000 | 1,000,000 | 999,000 | 1,000,000 | 7 | 2,500 |
| 2004-10-20 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 11 | 2,500 |
| 2004-10-19 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 2 | 2,525 |
| 2004-10-18 | 1,040,000 | 1,050,000 | 1,040,000 | 1,050,000 | 4 | 2,625 |
| 2004-10-15 | 1,000,000 | 1,050,000 | 1,000,000 | 1,050,000 | 10 | 2,625 |
| 2004-10-14 | 1,010,000 | 1,040,000 | 1,010,000 | 1,040,000 | 6 | 2,600 |
| 2004-10-13 | 1,020,000 | 1,020,000 | 1,010,000 | 1,010,000 | 3 | 2,525 |
| 2004-10-12 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 16 | 2,575 |
| 2004-10-08 | 1,050,000 | 1,060,000 | 999,000 | 1,010,000 | 63 | 2,525 |
| 2004-10-07 | 1,080,000 | 1,080,000 | 1,060,000 | 1,070,000 | 22 | 2,675 |
| 2004-10-06 | 1,070,000 | 1,090,000 | 1,070,000 | 1,090,000 | 7 | 2,725 |
| 2004-10-05 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 3 | 2,700 |
| 2004-10-04 | 1,030,000 | 1,110,000 | 1,030,000 | 1,070,000 | 27 | 2,675 |
| 2004-10-01 | 1,010,000 | 1,020,000 | 1,010,000 | 1,020,000 | 4 | 2,550 |
| 2004-09-30 | 1,030,000 | 1,050,000 | 1,000,000 | 1,030,000 | 14 | 2,575 |
| 2004-09-29 | 1,030,000 | 1,030,000 | 1,020,000 | 1,030,000 | 3 | 2,575 |
| 2004-09-28 | 1,020,000 | 1,020,000 | 1,020,000 | 1,020,000 | 2 | 2,550 |
| 2004-09-27 | 1,010,000 | 1,020,000 | 1,000,000 | 1,020,000 | 6 | 2,550 |
| 2004-09-24 | 1,020,000 | 1,050,000 | 990,000 | 1,010,000 | 27 | 2,525 |
| 2004-09-22 | 1,050,000 | 1,050,000 | 978,000 | 1,010,000 | 39 | 2,525 |
| 2004-09-21 | 1,100,000 | 1,100,000 | 1,070,000 | 1,070,000 | 4 | 2,675 |
| 2004-09-17 | 1,130,000 | 1,130,000 | 1,100,000 | 1,120,000 | 8 | 2,800 |
| 2004-09-16 | 1,130,000 | 1,130,000 | 1,120,000 | 1,120,000 | 4 | 2,800 |
| 2004-09-15 | 1,100,000 | 1,150,000 | 1,100,000 | 1,130,000 | 21 | 2,825 |
| 2004-09-14 | 1,130,000 | 1,130,000 | 1,100,000 | 1,100,000 | 11 | 2,750 |
| 2004-09-13 | 1,170,000 | 1,170,000 | 1,130,000 | 1,150,000 | 14 | 2,875 |
| 2004-09-10 | 1,190,000 | 1,190,000 | 1,190,000 | 1,190,000 | 2 | 2,975 |
| 2004-09-09 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 1 | 3,000 |
| 2004-09-08 | 1,190,000 | 1,190,000 | 1,190,000 | 1,190,000 | 1 | 2,975 |
| 2004-09-07 | 1,190,000 | 1,200,000 | 1,170,000 | 1,180,000 | 6 | 2,950 |
| 2004-09-06 | 1,220,000 | 1,220,000 | 1,200,000 | 1,210,000 | 7 | 3,025 |
| 2004-09-03 | 1,260,000 | 1,260,000 | 1,260,000 | 1,260,000 | 2 | 3,150 |
| 2004-09-02 | 1,230,000 | 1,250,000 | 1,230,000 | 1,250,000 | 4 | 3,125 |
| 2004-09-01 | 1,180,000 | 1,220,000 | 1,180,000 | 1,200,000 | 6 | 3,000 |
| 2004-08-31 | 1,180,000 | 1,180,000 | 1,150,000 | 1,150,000 | 5 | 2,875 |
| 2004-08-30 | 1,200,000 | 1,200,000 | 1,180,000 | 1,180,000 | 4 | 2,950 |
| 2004-08-27 | 1,230,000 | 1,240,000 | 1,200,000 | 1,200,000 | 17 | 3,000 |
| 2004-08-26 | 1,210,000 | 1,230,000 | 1,200,000 | 1,230,000 | 7 | 3,075 |
| 2004-08-25 | 1,170,000 | 1,210,000 | 1,170,000 | 1,200,000 | 13 | 3,000 |
| 2004-08-24 | 1,180,000 | 1,180,000 | 1,150,000 | 1,160,000 | 5 | 2,900 |
| 2004-08-23 | 1,130,000 | 1,170,000 | 1,130,000 | 1,170,000 | 4 | 2,925 |
| 2004-08-20 | 1,170,000 | 1,170,000 | 1,130,000 | 1,130,000 | 2 | 2,825 |
| 2004-08-19 | 1,200,000 | 1,200,000 | 1,110,000 | 1,180,000 | 15 | 2,950 |
| 2004-08-18 | 1,150,000 | 1,150,000 | 1,090,000 | 1,100,000 | 17 | 2,750 |
| 2004-08-17 | 1,190,000 | 1,200,000 | 1,150,000 | 1,150,000 | 5 | 2,875 |
| 2004-08-16 | 1,150,000 | 1,180,000 | 1,110,000 | 1,180,000 | 11 | 2,950 |
| 2004-08-13 | 1,160,000 | 1,200,000 | 1,120,000 | 1,200,000 | 12 | 3,000 |
| 2004-08-12 | 1,160,000 | 1,240,000 | 1,160,000 | 1,240,000 | 3 | 3,100 |
| 2004-08-11 | 1,250,000 | 1,370,000 | 1,250,000 | 1,260,000 | 20 | 3,150 |
| 2004-08-10 | 1,100,000 | 1,230,000 | 1,100,000 | 1,200,000 | 20 | 3,000 |
| 2004-08-09 | 1,020,000 | 1,090,000 | 1,020,000 | 1,090,000 | 9 | 2,725 |
| 2004-08-06 | 1,040,000 | 1,050,000 | 990,000 | 1,050,000 | 14 | 2,625 |
| 2004-08-05 | 1,010,000 | 1,100,000 | 1,010,000 | 1,050,000 | 16 | 2,625 |
| 2004-08-04 | 1,000,000 | 1,000,000 | 980,000 | 1,000,000 | 15 | 2,500 |
| 2004-08-03 | 1,120,000 | 1,120,000 | 1,000,000 | 1,000,000 | 18 | 2,500 |
| 2004-08-02 | 1,060,000 | 1,090,000 | 1,050,000 | 1,080,000 | 9 | 2,700 |
| 2004-07-30 | 1,110,000 | 1,120,000 | 1,040,000 | 1,060,000 | 21 | 2,650 |
| 2004-07-29 | 1,260,000 | 1,260,000 | 1,100,000 | 1,100,000 | 16 | 2,750 |
| 2004-07-28 | 1,200,000 | 1,270,000 | 1,200,000 | 1,230,000 | 9 | 3,075 |
| 2004-07-27 | 1,270,000 | 1,270,000 | 1,190,000 | 1,190,000 | 8 | 2,975 |
| 2004-07-26 | 1,260,000 | 1,270,000 | 1,240,000 | 1,260,000 | 8 | 3,150 |
| 2004-07-23 | 1,300,000 | 1,300,000 | 1,250,000 | 1,270,000 | 6 | 3,175 |
| 2004-07-22 | 1,240,000 | 1,280,000 | 1,240,000 | 1,260,000 | 13 | 3,150 |
| 2004-07-21 | 1,250,000 | 1,310,000 | 1,250,000 | 1,310,000 | 19 | 3,275 |
| 2004-07-20 | 1,250,000 | 1,260,000 | 1,250,000 | 1,250,000 | 22 | 3,125 |
| 2004-07-16 | 1,260,000 | 1,300,000 | 1,200,000 | 1,260,000 | 35 | 3,150 |
| 2004-07-15 | 1,310,000 | 1,350,000 | 1,280,000 | 1,290,000 | 18 | 3,225 |
| 2004-07-14 | 1,340,000 | 1,350,000 | 1,310,000 | 1,310,000 | 23 | 3,275 |
| 2004-07-13 | 1,370,000 | 1,400,000 | 1,340,000 | 1,350,000 | 48 | 3,375 |
| 2004-07-12 | 1,310,000 | 1,430,000 | 1,280,000 | 1,380,000 | 123 | 3,450 |
| 2004-07-09 | 1,630,000 | 1,650,000 | 1,600,000 | 1,640,000 | 16 | 4,100 |
| 2004-07-08 | 1,630,000 | 1,650,000 | 1,610,000 | 1,620,000 | 21 | 4,050 |
| 2004-07-07 | 1,550,000 | 1,620,000 | 1,500,000 | 1,600,000 | 24 | 4,000 |
| 2004-07-06 | 1,690,000 | 1,720,000 | 1,630,000 | 1,630,000 | 39 | 4,075 |
| 2004-07-05 | 1,700,000 | 1,710,000 | 1,640,000 | 1,650,000 | 19 | 4,125 |
| 2004-07-02 | 1,690,000 | 1,740,000 | 1,600,000 | 1,700,000 | 57 | 4,250 |
| 2004-07-01 | 1,530,000 | 1,710,000 | 1,530,000 | 1,690,000 | 91 | 4,225 |
| 2004-06-30 | 1,480,000 | 1,520,000 | 1,470,000 | 1,500,000 | 33 | 3,750 |
| 2004-06-29 | 1,470,000 | 1,470,000 | 1,450,000 | 1,450,000 | 13 | 3,625 |
| 2004-06-28 | 1,440,000 | 1,520,000 | 1,430,000 | 1,440,000 | 37 | 3,600 |
| 2004-06-25 | 1,470,000 | 1,480,000 | 1,450,000 | 1,450,000 | 17 | 3,625 |
| 2004-06-24 | 1,500,000 | 1,500,000 | 1,500,000 | 1,500,000 | 1 | 3,750 |
| 2004-06-23 | 1,500,000 | 1,500,000 | 1,470,000 | 1,500,000 | 17 | 3,750 |
| 2004-06-22 | 1,550,000 | 1,560,000 | 1,460,000 | 1,500,000 | 24 | 3,750 |
| 2004-06-21 | 1,570,000 | 1,590,000 | 1,510,000 | 1,510,000 | 24 | 3,775 |
| 2004-06-18 | 1,490,000 | 1,570,000 | 1,470,000 | 1,570,000 | 80 | 3,925 |
| 2004-06-17 | 1,400,000 | 1,420,000 | 1,400,000 | 1,420,000 | 26 | 3,550 |
| 2004-06-16 | 1,400,000 | 1,420,000 | 1,350,000 | 1,360,000 | 16 | 3,400 |
| 2004-06-15 | 1,370,000 | 1,370,000 | 1,350,000 | 1,350,000 | 7 | 3,375 |
| 2004-06-14 | 1,360,000 | 1,370,000 | 1,350,000 | 1,350,000 | 16 | 3,375 |
| 2004-06-11 | 1,370,000 | 1,370,000 | 1,300,000 | 1,310,000 | 22 | 3,275 |
| 2004-06-10 | 1,380,000 | 1,380,000 | 1,360,000 | 1,370,000 | 8 | 3,425 |
| 2004-06-09 | 1,390,000 | 1,390,000 | 1,390,000 | 1,390,000 | 2 | 3,475 |
| 2004-06-08 | 1,440,000 | 1,460,000 | 1,380,000 | 1,380,000 | 23 | 3,450 |
| 2004-06-07 | 1,400,000 | 1,430,000 | 1,370,000 | 1,420,000 | 18 | 3,550 |
| 2004-06-04 | 1,420,000 | 1,430,000 | 1,390,000 | 1,390,000 | 19 | 3,475 |
| 2004-06-03 | 1,500,000 | 1,500,000 | 1,410,000 | 1,440,000 | 27 | 3,600 |
| 2004-06-02 | 1,420,000 | 1,500,000 | 1,420,000 | 1,440,000 | 27 | 3,600 |
| 2004-06-01 | 1,320,000 | 1,420,000 | 1,320,000 | 1,390,000 | 28 | 3,475 |
| 2004-05-31 | 1,340,000 | 1,350,000 | 1,300,000 | 1,310,000 | 14 | 3,275 |
| 2004-05-28 | 1,360,000 | 1,380,000 | 1,330,000 | 1,380,000 | 16 | 3,450 |
| 2004-05-27 | 1,450,000 | 1,450,000 | 1,310,000 | 1,330,000 | 47 | 3,325 |
| 2004-05-26 | 1,440,000 | 1,550,000 | 1,440,000 | 1,450,000 | 15 | 3,625 |
| 2004-05-25 | 1,510,000 | 1,520,000 | 1,450,000 | 1,500,000 | 20 | 3,750 |
| 2004-05-24 | 1,600,000 | 1,610,000 | 1,540,000 | 1,570,000 | 36 | 3,925 |
| 2004-05-21 | 1,500,000 | 1,560,000 | 1,490,000 | 1,540,000 | 23 | 3,850 |
| 2004-05-20 | 1,600,000 | 1,630,000 | 1,430,000 | 1,450,000 | 85 | 3,625 |
| 2004-05-19 | 1,430,000 | 1,580,000 | 1,430,000 | 1,560,000 | 87 | 3,900 |
| 2004-05-18 | 1,100,000 | 1,350,000 | 1,080,000 | 1,340,000 | 83 | 3,350 |
| 2004-05-17 | 1,430,000 | 1,440,000 | 1,000,000 | 1,170,000 | 122 | 2,925 |
| 2004-05-14 | 1,670,000 | 1,680,000 | 1,370,000 | 1,490,000 | 87 | 3,725 |
| 2004-05-13 | 1,730,000 | 1,800,000 | 1,690,000 | 1,690,000 | 50 | 4,225 |
| 2004-05-12 | 1,620,000 | 1,780,000 | 1,620,000 | 1,710,000 | 38 | 4,275 |
| 2004-05-11 | 1,510,000 | 1,760,000 | 1,480,000 | 1,550,000 | 73 | 3,875 |
| 2004-05-10 | 2,020,000 | 2,080,000 | 1,500,000 | 1,680,000 | 103 | 4,200 |
| 2004-05-07 | 2,130,000 | 2,370,000 | 2,050,000 | 2,070,000 | 85 | 5,175 |
| 2004-05-06 | 1,840,000 | 2,110,000 | 1,840,000 | 2,100,000 | 81 | 5,250 |
| 2004-04-30 | 1,710,000 | 1,870,000 | 1,690,000 | 1,850,000 | 73 | 4,625 |
| 2004-04-28 | 1,920,000 | 1,930,000 | 1,700,000 | 1,850,000 | 127 | 4,625 |
| 2004-04-27 | 1,560,000 | 1,980,000 | 1,560,000 | 1,930,000 | 237 | 4,825 |
| 2004-04-26 | 1,480,000 | 1,490,000 | 1,440,000 | 1,480,000 | 29 | 3,700 |
| 2004-04-23 | 1,480,000 | 1,490,000 | 1,470,000 | 1,470,000 | 12 | 3,675 |
| 2004-04-22 | 1,480,000 | 1,510,000 | 1,470,000 | 1,490,000 | 31 | 3,725 |
| 2004-04-21 | 1,450,000 | 1,470,000 | 1,430,000 | 1,440,000 | 24 | 3,600 |
| 2004-04-20 | 1,440,000 | 1,500,000 | 1,400,000 | 1,450,000 | 45 | 3,625 |
| 2004-04-19 | 1,500,000 | 1,520,000 | 1,390,000 | 1,450,000 | 47 | 3,625 |
| 2004-04-16 | 1,370,000 | 1,510,000 | 1,360,000 | 1,500,000 | 89 | 3,750 |
| 2004-04-15 | 1,500,000 | 1,560,000 | 1,350,000 | 1,350,000 | 63 | 3,375 |
| 2004-04-14 | 1,490,000 | 1,520,000 | 1,440,000 | 1,500,000 | 105 | 3,750 |
| 2004-04-13 | 1,450,000 | 1,580,000 | 1,370,000 | 1,500,000 | 141 | 3,750 |
| 2004-04-12 | 1,260,000 | 1,440,000 | 1,230,000 | 1,400,000 | 66 | 3,500 |
| 2004-04-09 | 1,190,000 | 1,200,000 | 1,150,000 | 1,200,000 | 27 | 3,000 |
| 2004-04-08 | 1,230,000 | 1,280,000 | 1,230,000 | 1,230,000 | 31 | 3,075 |
| 2004-04-07 | 1,120,000 | 1,230,000 | 1,120,000 | 1,230,000 | 55 | 3,075 |
| 2004-04-06 | 1,230,000 | 1,240,000 | 1,100,000 | 1,120,000 | 62 | 2,800 |
| 2004-04-05 | 1,330,000 | 1,340,000 | 1,170,000 | 1,270,000 | 67 | 3,175 |
| 2004-04-02 | 1,390,000 | 1,400,000 | 1,250,000 | 1,330,000 | 74 | 3,325 |
| 2004-04-01 | 1,190,000 | 1,430,000 | 1,190,000 | 1,380,000 | 124 | 3,450 |
| 2004-03-31 | 1,080,000 | 1,210,000 | 1,060,000 | 1,200,000 | 110 | 3,000 |
| 2004-03-30 | 934,000 | 1,080,000 | 934,000 | 1,080,000 | 134 | 2,700 |
| 2004-03-29 | 815,000 | 910,000 | 815,000 | 900,000 | 43 | 2,250 |
| 2004-03-26 | 840,000 | 840,000 | 810,000 | 820,000 | 21 | 2,050 |
| 2004-03-25 | 849,000 | 860,000 | 840,000 | 840,000 | 19 | 2,100 |
| 2004-03-24 | 815,000 | 840,000 | 810,000 | 840,000 | 29 | 2,100 |
| 2004-03-23 | 780,000 | 795,000 | 765,000 | 795,000 | 14 | 1,987.50 |
| 2004-03-22 | 830,000 | 830,000 | 770,000 | 800,000 | 26 | 2,000 |
| 2004-03-19 | 860,000 | 860,000 | 810,000 | 830,000 | 21 | 2,075 |
| 2004-03-18 | 905,000 | 950,000 | 870,000 | 870,000 | 48 | 2,175 |
| 2004-03-17 | 850,000 | 880,000 | 830,000 | 880,000 | 54 | 2,200 |
| 2004-03-16 | 795,000 | 855,000 | 790,000 | 830,000 | 40 | 2,075 |
| 2004-03-15 | 795,000 | 845,000 | 790,000 | 800,000 | 91 | 2,000 |
| 2004-03-12 | 730,000 | 790,000 | 730,000 | 790,000 | 21 | 1,975 |
| 2004-03-11 | 720,000 | 740,000 | 715,000 | 740,000 | 11 | 1,850 |
| 2004-03-10 | 707,000 | 745,000 | 707,000 | 725,000 | 28 | 1,812.50 |
| 2004-03-09 | 709,000 | 709,000 | 707,000 | 708,000 | 10 | 1,770 |
| 2004-03-08 | 704,000 | 709,000 | 700,000 | 708,000 | 43 | 1,770 |
| 2004-03-05 | 710,000 | 710,000 | 685,000 | 686,000 | 10 | 1,715 |
| 2004-03-04 | 699,000 | 700,000 | 685,000 | 695,000 | 10 | 1,737.50 |
| 2004-03-03 | 700,000 | 710,000 | 690,000 | 690,000 | 23 | 1,725 |
| 2004-03-02 | 675,000 | 700,000 | 675,000 | 700,000 | 13 | 1,750 |
| 2004-03-01 | 660,000 | 660,000 | 660,000 | 660,000 | 1 | 1,650 |
| 2004-02-27 | 635,000 | 660,000 | 635,000 | 660,000 | 7 | 1,650 |
| 2004-02-26 | 630,000 | 635,000 | 615,000 | 630,000 | 9 | 1,575 |
| 2004-02-25 | 630,000 | 630,000 | 630,000 | 630,000 | 2 | 1,575 |
| 2004-02-24 | 612,000 | 630,000 | 612,000 | 630,000 | 9 | 1,575 |
| 2004-02-23 | 630,000 | 630,000 | 620,000 | 620,000 | 17 | 1,550 |
| 2004-02-20 | 640,000 | 640,000 | 620,000 | 630,000 | 9 | 1,575 |
| 2004-02-19 | 685,000 | 685,000 | 660,000 | 662,000 | 7 | 1,655 |
| 2004-02-18 | 695,000 | 700,000 | 695,000 | 700,000 | 5 | 1,750 |
| 2004-02-17 | 695,000 | 705,000 | 695,000 | 700,000 | 20 | 1,750 |
| 2004-02-16 | 690,000 | 705,000 | 690,000 | 695,000 | 44 | 1,737.50 |
| 2004-02-13 | 655,000 | 700,000 | 654,000 | 685,000 | 41 | 1,712.50 |
| 2004-02-12 | 650,000 | 655,000 | 650,000 | 650,000 | 7 | 1,625 |
| 2004-02-10 | 640,000 | 645,000 | 640,000 | 645,000 | 7 | 1,612.50 |
| 2004-02-09 | 631,000 | 635,000 | 631,000 | 635,000 | 5 | 1,587.50 |
| 2004-02-06 | 630,000 | 630,000 | 625,000 | 630,000 | 5 | 1,575 |
| 2004-02-05 | 625,000 | 635,000 | 625,000 | 630,000 | 8 | 1,575 |
| 2004-02-04 | 630,000 | 635,000 | 625,000 | 625,000 | 19 | 1,562.50 |
| 2004-02-03 | 630,000 | 630,000 | 625,000 | 630,000 | 12 | 1,575 |
| 2004-02-02 | 620,000 | 628,000 | 620,000 | 625,000 | 13 | 1,562.50 |
| 2004-01-30 | 600,000 | 630,000 | 595,000 | 628,000 | 28 | 1,570 |
| 2004-01-29 | 599,000 | 610,000 | 595,000 | 599,000 | 6 | 1,497.50 |
| 2004-01-28 | 595,000 | 605,000 | 595,000 | 600,000 | 16 | 1,500 |
| 2004-01-27 | 605,000 | 605,000 | 580,000 | 590,000 | 22 | 1,475 |
| 2004-01-26 | 595,000 | 614,000 | 595,000 | 610,000 | 23 | 1,525 |
| 2004-01-23 | 600,000 | 600,000 | 592,000 | 592,000 | 5 | 1,480 |
| 2004-01-22 | 605,000 | 605,000 | 582,000 | 585,000 | 8 | 1,462.50 |
| 2004-01-21 | 591,000 | 605,000 | 580,000 | 600,000 | 14 | 1,500 |
| 2004-01-20 | 585,000 | 605,000 | 585,000 | 600,000 | 42 | 1,500 |
| 2004-01-19 | 660,000 | 661,000 | 570,000 | 585,000 | 56 | 1,462.50 |
| 2004-01-16 | 685,000 | 685,000 | 675,000 | 680,000 | 4 | 1,700 |
| 2004-01-15 | 690,000 | 695,000 | 690,000 | 695,000 | 4 | 1,737.50 |
| 2004-01-14 | 690,000 | 700,000 | 685,000 | 695,000 | 8 | 1,737.50 |
| 2004-01-13 | 690,000 | 700,000 | 690,000 | 700,000 | 8 | 1,750 |
| 2004-01-09 | 665,000 | 685,000 | 665,000 | 685,000 | 6 | 1,712.50 |
| 2004-01-08 | 645,000 | 660,000 | 645,000 | 660,000 | 6 | 1,650 |
| 2004-01-07 | 655,000 | 660,000 | 650,000 | 660,000 | 5 | 1,650 |
| 2004-01-06 | 705,000 | 710,000 | 665,000 | 665,000 | 21 | 1,662.50 |
| 2004-01-05 | 695,000 | 695,000 | 690,000 | 695,000 | 5 | 1,737.50 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
