8887 (株)クミカ 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 | 130,000 | 133,000 | 129,000 | 132,000 | 142 | 660 |
| 2004-12-29 | 129,000 | 132,000 | 127,000 | 131,000 | 288 | 655 |
| 2004-12-28 | 121,000 | 130,000 | 120,000 | 130,000 | 935 | 650 |
| 2004-12-27 | 135,000 | 136,000 | 120,000 | 121,000 | 1,416 | 605 |
| 2004-12-24 | 140,000 | 142,000 | 139,000 | 140,000 | 393 | 700 |
| 2004-12-22 | 140,000 | 141,000 | 139,000 | 139,000 | 278 | 695 |
| 2004-12-21 | 140,000 | 141,000 | 138,000 | 139,000 | 260 | 695 |
| 2004-12-20 | 140,000 | 143,000 | 138,000 | 139,000 | 388 | 695 |
| 2004-12-17 | 139,000 | 146,000 | 138,000 | 141,000 | 513 | 705 |
| 2004-12-16 | 149,000 | 153,000 | 138,000 | 139,000 | 393 | 695 |
| 2004-12-15 | 141,000 | 150,000 | 138,000 | 150,000 | 313 | 750 |
| 2004-12-14 | 143,000 | 144,000 | 136,000 | 139,000 | 505 | 695 |
| 2004-12-13 | 154,000 | 155,000 | 140,000 | 143,000 | 384 | 715 |
| 2004-12-10 | 154,000 | 158,000 | 147,000 | 152,000 | 366 | 760 |
| 2004-12-09 | 162,000 | 167,000 | 150,000 | 153,000 | 432 | 765 |
| 2004-12-08 | 172,000 | 172,000 | 159,000 | 160,000 | 835 | 800 |
| 2004-12-07 | 180,000 | 181,000 | 172,000 | 172,000 | 123 | 860 |
| 2004-12-06 | 185,000 | 185,000 | 181,000 | 183,000 | 177 | 915 |
| 2004-12-03 | 186,000 | 190,000 | 184,000 | 186,000 | 291 | 930 |
| 2004-12-02 | 187,000 | 189,000 | 184,000 | 189,000 | 265 | 945 |
| 2004-12-01 | 180,000 | 186,000 | 180,000 | 185,000 | 165 | 925 |
| 2004-11-30 | 187,000 | 189,000 | 186,000 | 188,000 | 194 | 940 |
| 2004-11-29 | 187,000 | 189,000 | 183,000 | 189,000 | 129 | 945 |
| 2004-11-26 | 184,000 | 190,000 | 184,000 | 189,000 | 396 | 945 |
| 2004-11-25 | 188,000 | 188,000 | 182,000 | 185,000 | 140 | 925 |
| 2004-11-24 | 185,000 | 186,000 | 174,000 | 184,000 | 287 | 920 |
| 2004-11-22 | 168,000 | 188,000 | 160,000 | 188,000 | 265 | 940 |
| 2004-11-19 | 190,000 | 192,000 | 165,000 | 170,000 | 500 | 850 |
| 2004-11-18 | 183,000 | 190,000 | 183,000 | 190,000 | 617 | 950 |
| 2004-11-17 | 178,000 | 184,000 | 176,000 | 184,000 | 213 | 920 |
| 2004-11-16 | 180,000 | 181,000 | 176,000 | 179,000 | 243 | 895 |
| 2004-11-15 | 168,000 | 180,000 | 168,000 | 180,000 | 361 | 900 |
| 2004-11-12 | 167,000 | 171,000 | 167,000 | 168,000 | 237 | 840 |
| 2004-11-11 | 166,000 | 169,000 | 162,000 | 168,000 | 235 | 840 |
| 2004-11-10 | 174,000 | 175,000 | 168,000 | 169,000 | 293 | 845 |
| 2004-11-09 | 185,000 | 186,000 | 176,000 | 178,000 | 237 | 890 |
| 2004-11-08 | 190,000 | 191,000 | 182,000 | 187,000 | 423 | 935 |
| 2004-11-05 | 184,000 | 190,000 | 181,000 | 190,000 | 594 | 950 |
| 2004-11-04 | 180,000 | 190,000 | 180,000 | 186,000 | 629 | 930 |
| 2004-11-02 | 173,000 | 180,000 | 166,000 | 180,000 | 696 | 900 |
| 2004-11-01 | 167,000 | 176,000 | 165,000 | 174,000 | 1,068 | 870 |
| 2004-10-29 | 155,000 | 168,000 | 153,000 | 167,000 | 721 | 835 |
| 2004-10-28 | 152,000 | 159,000 | 150,000 | 156,000 | 484 | 780 |
| 2004-10-27 | 152,000 | 159,000 | 146,000 | 152,000 | 936 | 760 |
| 2004-10-26 | 132,000 | 152,000 | 132,000 | 152,000 | 884 | 760 |
| 2004-10-25 | 129,000 | 133,000 | 127,000 | 133,000 | 164 | 665 |
| 2004-10-22 | 128,000 | 131,000 | 127,000 | 129,000 | 258 | 645 |
| 2004-10-21 | 130,000 | 130,000 | 128,000 | 129,000 | 91 | 645 |
| 2004-10-20 | 133,000 | 134,000 | 130,000 | 130,000 | 213 | 650 |
| 2004-10-19 | 133,000 | 134,000 | 131,000 | 134,000 | 92 | 670 |
| 2004-10-18 | 135,000 | 136,000 | 134,000 | 135,000 | 105 | 675 |
| 2004-10-15 | 134,000 | 136,000 | 127,000 | 136,000 | 420 | 680 |
| 2004-10-14 | 143,000 | 143,000 | 141,000 | 142,000 | 54 | 710 |
| 2004-10-13 | 143,000 | 144,000 | 141,000 | 143,000 | 126 | 715 |
| 2004-10-12 | 147,000 | 147,000 | 143,000 | 144,000 | 63 | 720 |
| 2004-10-08 | 145,000 | 148,000 | 144,000 | 147,000 | 88 | 735 |
| 2004-10-07 | 146,000 | 148,000 | 145,000 | 146,000 | 84 | 730 |
| 2004-10-06 | 145,000 | 146,000 | 145,000 | 146,000 | 54 | 730 |
| 2004-10-05 | 147,000 | 147,000 | 142,000 | 145,000 | 126 | 725 |
| 2004-10-04 | 145,000 | 149,000 | 145,000 | 146,000 | 133 | 730 |
| 2004-10-01 | 142,000 | 144,000 | 142,000 | 144,000 | 89 | 720 |
| 2004-09-30 | 139,000 | 143,000 | 139,000 | 142,000 | 142 | 710 |
| 2004-09-29 | 137,000 | 141,000 | 137,000 | 140,000 | 195 | 700 |
| 2004-09-28 | 141,000 | 142,000 | 138,000 | 138,000 | 133 | 690 |
| 2004-09-27 | 141,000 | 142,000 | 140,000 | 142,000 | 84 | 710 |
| 2004-09-24 | 141,000 | 142,000 | 140,000 | 142,000 | 155 | 710 |
| 2004-09-22 | 141,000 | 143,000 | 140,000 | 143,000 | 258 | 715 |
| 2004-09-21 | 149,000 | 150,000 | 145,000 | 146,000 | 148 | 730 |
| 2004-09-17 | 151,000 | 152,000 | 148,000 | 149,000 | 104 | 745 |
| 2004-09-16 | 153,000 | 154,000 | 150,000 | 152,000 | 240 | 760 |
| 2004-09-15 | 153,000 | 156,000 | 152,000 | 154,000 | 231 | 770 |
| 2004-09-14 | 153,000 | 155,000 | 153,000 | 153,000 | 58 | 765 |
| 2004-09-13 | 157,000 | 157,000 | 153,000 | 153,000 | 145 | 765 |
| 2004-09-10 | 159,000 | 160,000 | 156,000 | 157,000 | 191 | 785 |
| 2004-09-09 | 161,000 | 162,000 | 159,000 | 160,000 | 192 | 800 |
| 2004-09-08 | 163,000 | 164,000 | 159,000 | 160,000 | 51 | 800 |
| 2004-09-07 | 164,000 | 167,000 | 161,000 | 161,000 | 73 | 805 |
| 2004-09-06 | 160,000 | 169,000 | 160,000 | 165,000 | 378 | 825 |
| 2004-09-03 | 161,000 | 165,000 | 159,000 | 160,000 | 183 | 800 |
| 2004-09-02 | 165,000 | 166,000 | 161,000 | 161,000 | 143 | 805 |
| 2004-09-01 | 157,000 | 168,000 | 157,000 | 166,000 | 716 | 830 |
| 2004-08-31 | 153,000 | 155,000 | 150,000 | 155,000 | 100 | 775 |
| 2004-08-30 | 155,000 | 156,000 | 153,000 | 153,000 | 61 | 765 |
| 2004-08-27 | 154,000 | 154,000 | 151,000 | 153,000 | 32 | 765 |
| 2004-08-26 | 151,000 | 156,000 | 151,000 | 154,000 | 118 | 770 |
| 2004-08-25 | 147,000 | 152,000 | 146,000 | 152,000 | 137 | 760 |
| 2004-08-24 | 150,000 | 151,000 | 147,000 | 148,000 | 95 | 740 |
| 2004-08-23 | 148,000 | 152,000 | 148,000 | 150,000 | 72 | 750 |
| 2004-08-20 | 147,000 | 149,000 | 146,000 | 147,000 | 77 | 735 |
| 2004-08-19 | 148,000 | 150,000 | 145,000 | 145,000 | 194 | 725 |
| 2004-08-18 | 157,000 | 157,000 | 149,000 | 149,000 | 150 | 745 |
| 2004-08-17 | 162,000 | 163,000 | 155,000 | 156,000 | 138 | 780 |
| 2004-08-16 | 162,000 | 163,000 | 154,000 | 162,000 | 149 | 810 |
| 2004-08-13 | 152,000 | 165,000 | 152,000 | 162,000 | 696 | 810 |
| 2004-08-12 | 155,000 | 156,000 | 151,000 | 153,000 | 233 | 765 |
| 2004-08-11 | 146,000 | 158,000 | 146,000 | 155,000 | 878 | 775 |
| 2004-08-10 | 141,000 | 144,000 | 138,000 | 143,000 | 345 | 715 |
| 2004-08-09 | 135,000 | 142,000 | 135,000 | 140,000 | 187 | 700 |
| 2004-08-06 | 133,000 | 143,000 | 132,000 | 143,000 | 279 | 715 |
| 2004-08-05 | 135,000 | 142,000 | 132,000 | 142,000 | 361 | 710 |
| 2004-08-04 | 134,000 | 136,000 | 129,000 | 133,000 | 287 | 665 |
| 2004-08-03 | 142,000 | 143,000 | 129,000 | 138,000 | 861 | 690 |
| 2004-08-02 | 150,000 | 151,000 | 139,000 | 142,000 | 427 | 710 |
| 2004-07-30 | 152,000 | 155,000 | 151,000 | 151,000 | 84 | 755 |
| 2004-07-29 | 158,000 | 159,000 | 151,000 | 151,000 | 170 | 755 |
| 2004-07-28 | 156,000 | 161,000 | 155,000 | 159,000 | 245 | 795 |
| 2004-07-27 | 155,000 | 156,000 | 149,000 | 152,000 | 402 | 760 |
| 2004-07-26 | 162,000 | 163,000 | 155,000 | 156,000 | 324 | 780 |
| 2004-07-23 | 167,000 | 169,000 | 164,000 | 165,000 | 207 | 825 |
| 2004-07-22 | 166,000 | 168,000 | 164,000 | 168,000 | 294 | 840 |
| 2004-07-21 | 170,000 | 175,000 | 165,000 | 166,000 | 411 | 830 |
| 2004-07-20 | 176,000 | 177,000 | 170,000 | 170,000 | 227 | 850 |
| 2004-07-16 | 171,000 | 177,000 | 169,000 | 175,000 | 426 | 875 |
| 2004-07-15 | 177,000 | 179,000 | 169,000 | 172,000 | 477 | 860 |
| 2004-07-14 | 181,000 | 183,000 | 175,000 | 179,000 | 1,699 | 895 |
| 2004-07-13 | 191,000 | 197,000 | 191,000 | 192,000 | 618 | 960 |
| 2004-07-12 | 182,000 | 188,000 | 182,000 | 188,000 | 375 | 940 |
| 2004-07-09 | 177,000 | 183,000 | 176,000 | 181,000 | 264 | 905 |
| 2004-07-08 | 185,000 | 189,000 | 175,000 | 179,000 | 329 | 895 |
| 2004-07-07 | 175,000 | 183,000 | 170,000 | 182,000 | 1,453 | 910 |
| 2004-07-06 | 195,000 | 196,000 | 174,000 | 179,000 | 1,002 | 895 |
| 2004-07-05 | 199,000 | 200,000 | 195,000 | 195,000 | 239 | 975 |
| 2004-07-02 | 202,000 | 203,000 | 198,000 | 200,000 | 355 | 1,000 |
| 2004-07-01 | 199,000 | 210,000 | 199,000 | 205,000 | 754 | 1,025 |
| 2004-06-30 | 202,000 | 204,000 | 198,000 | 200,000 | 375 | 1,000 |
| 2004-06-29 | 207,000 | 209,000 | 202,000 | 202,000 | 396 | 1,010 |
| 2004-06-28 | 200,000 | 207,000 | 200,000 | 205,000 | 423 | 1,025 |
| 2004-06-25 | 194,000 | 203,000 | 193,000 | 199,000 | 283 | 995 |
| 2004-06-24 | 195,000 | 198,000 | 192,000 | 194,000 | 208 | 970 |
| 2004-06-23 | 197,000 | 199,000 | 194,000 | 194,000 | 275 | 970 |
| 2004-06-22 | 201,000 | 203,000 | 195,000 | 197,000 | 529 | 985 |
| 2004-06-21 | 211,000 | 212,000 | 204,000 | 205,000 | 350 | 1,025 |
| 2004-06-18 | 215,000 | 216,000 | 206,000 | 211,000 | 624 | 1,055 |
| 2004-06-17 | 210,000 | 221,000 | 210,000 | 218,000 | 1,753 | 1,090 |
| 2004-06-16 | 203,000 | 209,000 | 199,000 | 209,000 | 725 | 1,045 |
| 2004-06-15 | 205,000 | 205,000 | 200,000 | 203,000 | 324 | 1,015 |
| 2004-06-14 | 207,000 | 209,000 | 201,000 | 207,000 | 407 | 1,035 |
| 2004-06-11 | 204,000 | 211,000 | 202,000 | 207,000 | 1,209 | 1,035 |
| 2004-06-10 | 194,000 | 206,000 | 194,000 | 203,000 | 1,896 | 1,015 |
| 2004-06-09 | 194,000 | 198,000 | 189,000 | 195,000 | 1,705 | 975 |
| 2004-06-08 | 179,000 | 192,000 | 179,000 | 191,000 | 1,497 | 955 |
| 2004-06-07 | 171,000 | 177,000 | 170,000 | 175,000 | 766 | 875 |
| 2004-06-04 | 176,000 | 179,000 | 172,000 | 176,000 | 151 | 880 |
| 2004-06-03 | 183,000 | 186,000 | 179,000 | 180,000 | 212 | 900 |
| 2004-06-02 | 187,000 | 188,000 | 179,000 | 182,000 | 661 | 910 |
| 2004-06-01 | 173,000 | 183,000 | 167,000 | 183,000 | 887 | 915 |
| 2004-05-31 | 183,000 | 184,000 | 170,000 | 174,000 | 896 | 870 |
| 2004-05-28 | 189,000 | 191,000 | 184,000 | 184,000 | 709 | 920 |
| 2004-05-27 | 198,000 | 199,000 | 188,000 | 192,000 | 490 | 960 |
| 2004-05-26 | 199,000 | 200,000 | 191,000 | 199,000 | 565 | 995 |
| 2004-05-25 | 206,000 | 207,000 | 195,000 | 200,000 | 895 | 1,000 |
| 2004-05-24 | 204,000 | 215,000 | 203,000 | 203,000 | 1,394 | 1,015 |
| 2004-05-21 | 203,000 | 205,000 | 199,000 | 202,000 | 679 | 1,010 |
| 2004-05-20 | 205,000 | 208,000 | 196,000 | 200,000 | 1,284 | 1,000 |
| 2004-05-19 | 188,000 | 199,000 | 185,000 | 197,000 | 1,155 | 985 |
| 2004-05-18 | 157,000 | 183,000 | 151,000 | 180,000 | 1,384 | 900 |
| 2004-05-17 | 185,000 | 187,000 | 158,000 | 162,000 | 1,232 | 810 |
| 2004-05-14 | 202,000 | 204,000 | 185,000 | 190,000 | 934 | 950 |
| 2004-05-13 | 214,000 | 216,000 | 202,000 | 205,000 | 850 | 1,025 |
| 2004-05-12 | 201,000 | 221,000 | 201,000 | 214,000 | 1,018 | 1,070 |
| 2004-05-11 | 203,000 | 204,000 | 189,000 | 190,000 | 1,551 | 950 |
| 2004-05-10 | 238,000 | 240,000 | 208,000 | 210,000 | 1,095 | 1,050 |
| 2004-05-07 | 254,000 | 257,000 | 245,000 | 247,000 | 1,350 | 1,235 |
| 2004-05-06 | 247,000 | 259,000 | 247,000 | 254,000 | 3,030 | 1,270 |
| 2004-04-30 | 236,000 | 248,000 | 226,000 | 246,000 | 1,831 | 1,230 |
| 2004-04-28 | 229,000 | 242,000 | 229,000 | 240,000 | 1,650 | 1,200 |
| 2004-04-27 | 217,000 | 230,000 | 205,000 | 228,000 | 1,310 | 1,140 |
| 2004-04-26 | 232,000 | 233,000 | 216,000 | 218,000 | 1,682 | 1,090 |
| 2004-04-23 | 235,000 | 238,000 | 229,000 | 233,000 | 1,100 | 1,165 |
| 2004-04-22 | 229,000 | 239,000 | 229,000 | 231,000 | 1,218 | 1,155 |
| 2004-04-21 | 243,000 | 245,000 | 226,000 | 228,000 | 3,185 | 1,140 |
| 2004-04-20 | 249,000 | 252,000 | 241,000 | 249,000 | 2,211 | 1,245 |
| 2004-04-19 | 265,000 | 277,000 | 242,000 | 255,000 | 3,619 | 1,275 |
| 2004-04-16 | 230,000 | 270,000 | 224,000 | 260,000 | 6,871 | 1,300 |
| 2004-04-15 | 230,000 | 246,000 | 211,000 | 222,000 | 2,849 | 1,110 |
| 2004-04-14 | 223,000 | 236,000 | 213,000 | 230,000 | 3,735 | 1,150 |
| 2004-04-13 | 223,000 | 229,000 | 210,000 | 223,000 | 3,321 | 1,115 |
| 2004-04-12 | 190,000 | 222,000 | 190,000 | 221,000 | 4,520 | 1,105 |
| 2004-04-09 | 197,000 | 198,000 | 189,000 | 191,000 | 1,295 | 955 |
| 2004-04-08 | 184,000 | 199,000 | 183,000 | 199,000 | 1,240 | 995 |
| 2004-04-07 | 187,000 | 190,000 | 184,000 | 184,000 | 579 | 920 |
| 2004-04-06 | 192,000 | 193,000 | 185,000 | 188,000 | 785 | 940 |
| 2004-04-05 | 191,000 | 195,000 | 191,000 | 191,000 | 748 | 955 |
| 2004-04-02 | 186,000 | 194,000 | 186,000 | 189,000 | 1,800 | 945 |
| 2004-04-01 | 173,000 | 188,000 | 173,000 | 186,000 | 2,387 | 930 |
| 2004-03-31 | 168,000 | 174,000 | 168,000 | 172,000 | 692 | 860 |
| 2004-03-30 | 167,000 | 169,000 | 166,000 | 168,000 | 527 | 840 |
| 2004-03-29 | 172,000 | 173,000 | 167,000 | 168,000 | 771 | 840 |
| 2004-03-26 | 177,000 | 179,000 | 171,000 | 172,000 | 819 | 860 |
| 2004-03-25 | 177,000 | 181,000 | 176,000 | 177,000 | 1,053 | 885 |
| 2004-03-24 | 172,000 | 177,000 | 171,000 | 177,000 | 767 | 885 |
| 2004-03-23 | 169,000 | 171,000 | 166,000 | 171,000 | 643 | 855 |
| 2004-03-22 | 171,000 | 172,000 | 166,000 | 170,000 | 584 | 850 |
| 2004-03-19 | 169,000 | 175,000 | 165,000 | 171,000 | 896 | 855 |
| 2004-03-18 | 185,000 | 188,000 | 168,000 | 170,000 | 1,930 | 850 |
| 2004-03-17 | 163,000 | 181,000 | 163,000 | 181,000 | 3,077 | 905 |
| 2004-03-16 | 156,000 | 164,000 | 156,000 | 160,000 | 1,657 | 800 |
| 2004-03-15 | 153,000 | 156,000 | 153,000 | 156,000 | 364 | 780 |
| 2004-03-12 | 152,000 | 155,000 | 150,000 | 153,000 | 383 | 765 |
| 2004-03-11 | 156,000 | 157,000 | 152,000 | 155,000 | 653 | 775 |
| 2004-03-10 | 151,000 | 156,000 | 151,000 | 156,000 | 1,302 | 780 |
| 2004-03-09 | 147,000 | 152,000 | 147,000 | 151,000 | 761 | 755 |
| 2004-03-08 | 149,000 | 151,000 | 146,000 | 147,000 | 405 | 735 |
| 2004-03-05 | 147,000 | 148,000 | 145,000 | 146,000 | 336 | 730 |
| 2004-03-04 | 150,000 | 151,000 | 147,000 | 147,000 | 538 | 735 |
| 2004-03-03 | 149,000 | 152,000 | 148,000 | 150,000 | 1,256 | 750 |
| 2004-03-02 | 147,000 | 152,000 | 144,000 | 145,000 | 1,048 | 725 |
| 2004-03-01 | 138,000 | 144,000 | 138,000 | 144,000 | 672 | 720 |
| 2004-02-27 | 134,000 | 138,000 | 133,000 | 136,000 | 143 | 680 |
| 2004-02-26 | 131,000 | 134,000 | 130,000 | 133,000 | 235 | 665 |
| 2004-02-25 | 138,000 | 138,000 | 131,000 | 132,000 | 418 | 660 |
| 2004-02-24 | 138,000 | 139,000 | 137,000 | 137,000 | 111 | 685 |
| 2004-02-23 | 138,000 | 141,000 | 137,000 | 140,000 | 127 | 700 |
| 2004-02-20 | 140,000 | 141,000 | 138,000 | 140,000 | 227 | 700 |
| 2004-02-19 | 142,000 | 143,000 | 139,000 | 139,000 | 215 | 695 |
| 2004-02-18 | 146,000 | 146,000 | 138,000 | 143,000 | 493 | 715 |
| 2004-02-17 | 149,000 | 150,000 | 141,000 | 145,000 | 416 | 725 |
| 2004-02-16 | 145,000 | 151,000 | 145,000 | 150,000 | 1,374 | 750 |
| 2004-02-13 | 143,000 | 147,000 | 142,000 | 145,000 | 747 | 725 |
| 2004-02-12 | 141,000 | 144,000 | 140,000 | 144,000 | 744 | 720 |
| 2004-02-10 | 137,000 | 143,000 | 135,000 | 142,000 | 897 | 710 |
| 2004-02-09 | 136,000 | 138,000 | 135,000 | 136,000 | 273 | 680 |
| 2004-02-06 | 133,000 | 139,000 | 133,000 | 135,000 | 414 | 675 |
| 2004-02-05 | 128,000 | 138,000 | 128,000 | 133,000 | 893 | 665 |
| 2004-02-04 | 127,000 | 129,000 | 125,000 | 129,000 | 283 | 645 |
| 2004-02-03 | 130,000 | 133,000 | 125,000 | 128,000 | 367 | 640 |
| 2004-02-02 | 130,000 | 133,000 | 129,000 | 131,000 | 181 | 655 |
| 2004-01-30 | 134,000 | 135,000 | 128,000 | 131,000 | 172 | 655 |
| 2004-01-29 | 130,000 | 135,000 | 128,000 | 134,000 | 405 | 670 |
| 2004-01-28 | 139,000 | 142,000 | 130,000 | 131,000 | 981 | 655 |
| 2004-01-27 | 124,000 | 138,000 | 124,000 | 137,000 | 860 | 685 |
| 2004-01-26 | 129,000 | 130,000 | 124,000 | 124,000 | 403 | 620 |
| 2004-01-23 | 133,000 | 134,000 | 128,000 | 131,000 | 821 | 655 |
| 2004-01-22 | 140,000 | 142,000 | 134,000 | 135,000 | 807 | 675 |
| 2004-01-21 | 145,000 | 152,000 | 138,000 | 142,000 | 3,184 | 710 |
| 2004-01-20 | 139,000 | 143,000 | 132,000 | 135,000 | 724 | 675 |
| 2004-01-19 | 141,000 | 146,000 | 135,000 | 140,000 | 1,776 | 700 |
| 2004-01-16 | 124,000 | 143,000 | 124,000 | 138,000 | 2,654 | 690 |
| 2004-01-15 | 117,000 | 122,000 | 117,000 | 122,000 | 424 | 610 |
| 2004-01-14 | 112,000 | 118,000 | 110,000 | 117,000 | 337 | 585 |
| 2004-01-13 | 115,000 | 116,000 | 110,000 | 113,000 | 249 | 565 |
| 2004-01-09 | 118,000 | 118,000 | 110,000 | 116,000 | 300 | 580 |
| 2004-01-08 | 121,000 | 123,000 | 116,000 | 116,000 | 489 | 580 |
| 2004-01-07 | 112,000 | 123,000 | 112,000 | 121,000 | 863 | 605 |
| 2004-01-06 | 103,000 | 113,000 | 103,000 | 111,000 | 405 | 555 |
| 2004-01-05 | 105,000 | 110,000 | 102,000 | 103,000 | 169 | 515 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-11-28]1株→2株 [2001-11-27]1株→5株 [2001-05-28]1株→2株
