8894 (株)REVOLUTION 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 | 444,999 | 455,001 | 444,000 | 455,001 | 24 | 15,166.70 |
| 2004-12-29 | 453,000 | 453,000 | 440,001 | 444,999 | 18 | 14,833.30 |
| 2004-12-28 | 428,001 | 438,000 | 428,001 | 438,000 | 25 | 14,600 |
| 2004-12-27 | 444,999 | 444,999 | 423,999 | 438,000 | 95 | 14,600 |
| 2004-12-24 | 447,000 | 450,000 | 441,000 | 443,001 | 111 | 14,766.70 |
| 2004-12-22 | 450,999 | 456,999 | 447,000 | 447,000 | 109 | 14,900 |
| 2004-12-21 | 425,001 | 443,001 | 425,001 | 443,001 | 68 | 14,766.70 |
| 2004-12-20 | 435,000 | 435,000 | 420,000 | 429,000 | 47 | 14,300 |
| 2004-12-17 | 435,000 | 438,000 | 420,000 | 420,999 | 133 | 14,033.30 |
| 2004-12-16 | 420,000 | 447,999 | 420,000 | 440,001 | 81 | 14,666.70 |
| 2004-12-15 | 416,001 | 438,999 | 413,001 | 438,999 | 49 | 14,633.30 |
| 2004-12-14 | 434,001 | 434,001 | 405,000 | 426,000 | 121 | 14,200 |
| 2004-12-13 | 441,000 | 444,000 | 432,000 | 432,000 | 60 | 14,400 |
| 2004-12-10 | 444,999 | 452,001 | 437,001 | 452,001 | 66 | 15,066.70 |
| 2004-12-09 | 459,999 | 465,000 | 447,999 | 450,000 | 105 | 15,000 |
| 2004-12-08 | 464,001 | 464,001 | 459,999 | 462,999 | 38 | 15,433.30 |
| 2004-12-07 | 461,001 | 480,000 | 461,001 | 480,000 | 48 | 16,000 |
| 2004-12-06 | 462,000 | 464,001 | 459,000 | 462,000 | 28 | 15,400 |
| 2004-12-03 | 459,999 | 465,000 | 459,999 | 462,000 | 14 | 15,400 |
| 2004-12-02 | 479,001 | 479,001 | 459,999 | 459,999 | 18 | 15,333.30 |
| 2004-12-01 | 471,999 | 471,999 | 465,000 | 470,001 | 17 | 15,666.70 |
| 2004-11-30 | 462,000 | 480,000 | 459,000 | 480,000 | 112 | 16,000 |
| 2004-11-29 | 459,999 | 461,001 | 459,000 | 461,001 | 65 | 15,366.70 |
| 2004-11-26 | 461,001 | 465,000 | 459,999 | 464,001 | 50 | 15,466.70 |
| 2004-11-25 | 476,001 | 476,001 | 461,001 | 470,001 | 56 | 15,666.70 |
| 2004-11-24 | 474,999 | 479,001 | 474,999 | 476,001 | 40 | 15,866.70 |
| 2004-11-22 | 486,999 | 488,001 | 474,999 | 480,000 | 109 | 16,000 |
| 2004-11-19 | 500,001 | 500,001 | 489,999 | 500,001 | 64 | 16,666.70 |
| 2004-11-18 | 514,998 | 514,998 | 502,998 | 502,998 | 23 | 16,766.60 |
| 2004-11-17 | 510,999 | 516,000 | 500,001 | 511,998 | 87 | 17,066.60 |
| 2004-11-16 | 511,998 | 516,000 | 507,999 | 514,998 | 192 | 17,166.60 |
| 2004-11-15 | 489,000 | 514,998 | 488,001 | 507,000 | 137 | 16,900 |
| 2004-11-12 | 489,999 | 495,000 | 483,000 | 495,000 | 42 | 16,500 |
| 2004-11-11 | 485,001 | 489,000 | 483,000 | 489,000 | 24 | 16,300 |
| 2004-11-10 | 483,999 | 489,000 | 483,000 | 483,000 | 25 | 16,100 |
| 2004-11-09 | 482,001 | 489,999 | 482,001 | 489,999 | 11 | 16,333.30 |
| 2004-11-08 | 501,000 | 501,999 | 480,999 | 485,001 | 20 | 16,166.70 |
| 2004-11-05 | 489,000 | 495,999 | 483,999 | 495,999 | 41 | 16,533.30 |
| 2004-11-04 | 494,001 | 494,001 | 485,001 | 488,001 | 27 | 16,266.70 |
| 2004-11-02 | 486,999 | 498,000 | 483,999 | 483,999 | 29 | 16,133.30 |
| 2004-11-01 | 505,998 | 505,998 | 482,001 | 483,999 | 80 | 16,133.30 |
| 2004-10-29 | 501,999 | 504,999 | 486,000 | 504,999 | 97 | 16,833.30 |
| 2004-10-28 | 495,000 | 501,999 | 495,000 | 501,999 | 80 | 16,733.30 |
| 2004-10-27 | 480,000 | 502,998 | 480,000 | 495,000 | 182 | 16,500 |
| 2004-10-26 | 471,999 | 485,001 | 468,999 | 485,001 | 60 | 16,166.70 |
| 2004-10-25 | 471,000 | 486,000 | 464,001 | 486,000 | 105 | 16,200 |
| 2004-10-22 | 483,999 | 488,001 | 471,000 | 488,001 | 115 | 16,266.70 |
| 2004-10-21 | 480,000 | 489,999 | 480,000 | 488,001 | 71 | 16,266.70 |
| 2004-10-20 | 479,001 | 480,000 | 471,000 | 480,000 | 140 | 16,000 |
| 2004-10-19 | 491,001 | 494,001 | 488,001 | 488,001 | 33 | 16,266.70 |
| 2004-10-18 | 501,999 | 501,999 | 489,999 | 489,999 | 6 | 16,333.30 |
| 2004-10-15 | 474,999 | 501,999 | 474,999 | 501,999 | 45 | 16,733.30 |
| 2004-10-14 | 500,001 | 500,001 | 485,001 | 489,999 | 18 | 16,333.30 |
| 2004-10-13 | 504,000 | 514,998 | 495,999 | 495,999 | 116 | 16,533.30 |
| 2004-10-12 | 489,999 | 500,001 | 486,000 | 500,001 | 58 | 16,666.70 |
| 2004-10-08 | 486,999 | 491,001 | 465,000 | 486,000 | 29 | 16,200 |
| 2004-10-07 | 491,001 | 500,001 | 489,999 | 492,000 | 33 | 16,400 |
| 2004-10-06 | 510,000 | 511,998 | 489,999 | 491,001 | 92 | 16,366.70 |
| 2004-10-05 | 516,999 | 516,999 | 504,000 | 504,999 | 89 | 16,833.30 |
| 2004-10-04 | 507,999 | 517,998 | 507,999 | 510,999 | 71 | 17,033.30 |
| 2004-10-01 | 474,000 | 507,999 | 474,000 | 507,999 | 72 | 16,933.30 |
| 2004-09-30 | 468,999 | 489,000 | 468,999 | 489,000 | 23 | 16,300 |
| 2004-09-29 | 489,999 | 489,999 | 462,999 | 468,000 | 55 | 15,600 |
| 2004-09-28 | 480,999 | 489,999 | 471,000 | 489,999 | 70 | 16,333.30 |
| 2004-09-27 | 468,999 | 500,001 | 468,999 | 486,000 | 42 | 16,200 |
| 2004-09-24 | 456,000 | 489,000 | 446,001 | 489,000 | 72 | 16,300 |
| 2004-09-22 | 464,001 | 465,000 | 444,999 | 464,001 | 58 | 15,466.70 |
| 2004-09-21 | 491,001 | 491,001 | 456,999 | 459,999 | 79 | 15,333.30 |
| 2004-09-17 | 495,000 | 495,000 | 483,000 | 489,999 | 44 | 16,333.30 |
| 2004-09-16 | 468,000 | 489,999 | 455,001 | 486,000 | 89 | 16,200 |
| 2004-09-15 | 501,999 | 504,000 | 483,999 | 483,999 | 70 | 16,133.30 |
| 2004-09-14 | 519,999 | 519,999 | 501,999 | 501,999 | 47 | 16,733.30 |
| 2004-09-13 | 519,999 | 529,998 | 511,998 | 511,998 | 61 | 17,066.60 |
| 2004-09-10 | 516,000 | 519,999 | 501,000 | 516,999 | 115 | 17,233.30 |
| 2004-09-09 | 529,998 | 529,998 | 513,999 | 516,999 | 30 | 17,233.30 |
| 2004-09-08 | 513,999 | 534,000 | 513,999 | 525,999 | 85 | 17,533.30 |
| 2004-09-07 | 522,000 | 529,998 | 513,000 | 514,998 | 58 | 17,166.60 |
| 2004-09-06 | 561,999 | 561,999 | 531,000 | 531,999 | 88 | 17,733.30 |
| 2004-09-03 | 579,999 | 585,999 | 555,000 | 559,998 | 193 | 18,666.60 |
| 2004-09-02 | 555,000 | 574,998 | 535,998 | 570,000 | 301 | 19,000 |
| 2004-09-01 | 528,000 | 588,000 | 528,000 | 564,000 | 519 | 18,800 |
| 2004-08-31 | 537,000 | 559,998 | 502,998 | 537,999 | 531 | 17,933.30 |
| 2004-08-30 | 543,999 | 543,999 | 528,999 | 543,999 | 309 | 18,133.30 |
| 2004-08-27 | 449,001 | 494,001 | 449,001 | 494,001 | 377 | 16,466.70 |
| 2004-08-26 | 452,001 | 459,999 | 434,001 | 444,000 | 296 | 14,800 |
| 2004-08-25 | 850,002 | 880,002 | 829,998 | 877,998 | 165 | 14,633.30 |
| 2004-08-24 | 880,002 | 880,002 | 820,002 | 870,000 | 105 | 14,500 |
| 2004-08-23 | 898,998 | 901,002 | 880,002 | 882,000 | 54 | 14,700 |
| 2004-08-20 | 889,998 | 901,002 | 889,998 | 897,000 | 27 | 14,950 |
| 2004-08-19 | 883,998 | 907,998 | 883,998 | 901,002 | 54 | 15,016.70 |
| 2004-08-18 | 907,998 | 910,002 | 880,002 | 888,000 | 75 | 14,800 |
| 2004-08-17 | 931,998 | 940,002 | 907,002 | 907,002 | 43 | 15,116.70 |
| 2004-08-16 | 931,002 | 931,002 | 901,002 | 930,000 | 35 | 15,500 |
| 2004-08-13 | 964,998 | 964,998 | 931,002 | 931,002 | 74 | 15,516.70 |
| 2004-08-12 | 993,000 | 994,998 | 960,000 | 985,002 | 64 | 16,416.70 |
| 2004-08-11 | 1,020,000 | 1,050,000 | 979,998 | 990,000 | 158 | 16,500 |
| 2004-08-10 | 891,000 | 990,000 | 891,000 | 979,998 | 270 | 16,333.30 |
| 2004-08-09 | 898,998 | 910,002 | 880,002 | 900,000 | 73 | 15,000 |
| 2004-08-06 | 900,000 | 930,000 | 889,998 | 919,998 | 203 | 15,333.30 |
| 2004-08-05 | 915,000 | 979,998 | 850,002 | 960,000 | 198 | 16,000 |
| 2004-08-04 | 898,998 | 910,002 | 850,002 | 900,000 | 377 | 15,000 |
| 2004-08-03 | 1,050,000 | 1,080,000 | 919,998 | 949,998 | 143 | 15,833.30 |
| 2004-08-02 | 1,120,000 | 1,120,000 | 1,080,000 | 1,080,000 | 62 | 18,000 |
| 2004-07-30 | 1,110,000 | 1,120,000 | 1,080,000 | 1,120,000 | 62 | 18,666.60 |
| 2004-07-29 | 1,150,000 | 1,160,000 | 1,070,000 | 1,120,000 | 116 | 18,666.60 |
| 2004-07-28 | 1,140,000 | 1,180,000 | 1,110,000 | 1,170,000 | 176 | 19,500 |
| 2004-07-27 | 1,210,000 | 1,220,000 | 1,070,000 | 1,100,000 | 225 | 18,333.30 |
| 2004-07-26 | 1,190,000 | 1,290,000 | 1,140,000 | 1,260,000 | 841 | 21,000 |
| 2004-07-23 | 1,210,000 | 1,400,000 | 1,210,000 | 1,300,000 | 352 | 21,666.60 |
| 2004-07-22 | 1,170,000 | 1,250,000 | 1,170,000 | 1,200,000 | 96 | 20,000 |
| 2004-07-21 | 1,120,000 | 1,200,000 | 1,120,000 | 1,170,000 | 89 | 19,500 |
| 2004-07-20 | 1,130,000 | 1,150,000 | 1,120,000 | 1,120,000 | 42 | 18,666.60 |
| 2004-07-16 | 1,120,000 | 1,140,000 | 1,120,000 | 1,130,000 | 57 | 18,833.30 |
| 2004-07-15 | 1,160,000 | 1,170,000 | 1,120,000 | 1,120,000 | 92 | 18,666.60 |
| 2004-07-14 | 1,190,000 | 1,190,000 | 1,130,000 | 1,150,000 | 55 | 19,166.60 |
| 2004-07-13 | 1,210,000 | 1,220,000 | 1,180,000 | 1,190,000 | 50 | 19,833.30 |
| 2004-07-12 | 1,170,000 | 1,200,000 | 1,160,000 | 1,200,000 | 76 | 20,000 |
| 2004-07-09 | 1,110,000 | 1,180,000 | 1,110,000 | 1,150,000 | 53 | 19,166.60 |
| 2004-07-08 | 1,130,000 | 1,210,000 | 1,100,000 | 1,140,000 | 123 | 19,000 |
| 2004-07-07 | 1,060,000 | 1,220,000 | 1,060,000 | 1,150,000 | 324 | 19,166.60 |
| 2004-07-06 | 1,340,000 | 1,380,000 | 1,260,000 | 1,260,000 | 270 | 21,000 |
| 2004-07-05 | 1,390,000 | 1,490,000 | 1,350,000 | 1,460,000 | 356 | 24,333.30 |
| 2004-07-02 | 1,080,000 | 1,350,000 | 1,080,000 | 1,350,000 | 397 | 22,500 |
| 2004-07-01 | 1,080,000 | 1,190,000 | 1,020,000 | 1,150,000 | 433 | 19,166.60 |
| 2004-06-30 | 942,000 | 1,040,000 | 940,002 | 1,040,000 | 274 | 17,333.30 |
| 2004-06-29 | 943,998 | 943,998 | 919,998 | 940,002 | 59 | 15,666.70 |
| 2004-06-28 | 916,998 | 943,998 | 916,998 | 943,998 | 93 | 15,733.30 |
| 2004-06-25 | 880,002 | 934,998 | 855,000 | 915,000 | 112 | 15,250 |
| 2004-06-24 | 880,998 | 900,000 | 829,998 | 889,998 | 103 | 14,833.30 |
| 2004-06-23 | 925,002 | 925,002 | 880,002 | 895,002 | 53 | 14,916.70 |
| 2004-06-22 | 919,002 | 949,998 | 880,998 | 915,000 | 157 | 15,250 |
| 2004-06-21 | 949,998 | 949,998 | 916,002 | 919,998 | 164 | 15,333.30 |
| 2004-06-18 | 913,002 | 958,002 | 861,000 | 900,000 | 413 | 15,000 |
| 2004-06-17 | 799,998 | 862,998 | 783,000 | 862,998 | 326 | 14,383.30 |
| 2004-06-16 | 732,000 | 768,000 | 724,998 | 763,002 | 82 | 12,716.70 |
| 2004-06-15 | 729,000 | 735,000 | 720,000 | 720,000 | 19 | 12,000 |
| 2004-06-14 | 720,000 | 741,000 | 715,998 | 735,000 | 48 | 12,250 |
| 2004-06-11 | 700,002 | 724,002 | 700,002 | 720,000 | 64 | 12,000 |
| 2004-06-10 | 685,002 | 690,000 | 670,002 | 690,000 | 27 | 11,500 |
| 2004-06-09 | 690,000 | 690,000 | 679,998 | 685,002 | 18 | 11,416.70 |
| 2004-06-08 | 679,998 | 690,000 | 679,998 | 685,002 | 11 | 11,416.70 |
| 2004-06-07 | 685,002 | 699,000 | 678,000 | 699,000 | 13 | 11,650 |
| 2004-06-04 | 682,002 | 685,002 | 670,002 | 685,002 | 20 | 11,416.70 |
| 2004-06-03 | 709,002 | 709,002 | 679,998 | 694,002 | 34 | 11,566.70 |
| 2004-06-02 | 729,000 | 729,000 | 708,000 | 709,002 | 28 | 11,816.70 |
| 2004-06-01 | 711,000 | 729,000 | 709,002 | 727,998 | 37 | 12,133.30 |
| 2004-05-31 | 670,998 | 733,002 | 670,002 | 733,002 | 43 | 12,216.70 |
| 2004-05-28 | 699,000 | 699,000 | 688,998 | 691,002 | 34 | 11,516.70 |
| 2004-05-27 | 700,002 | 700,002 | 690,000 | 690,000 | 19 | 11,500 |
| 2004-05-26 | 693,000 | 700,002 | 679,998 | 700,002 | 18 | 11,666.70 |
| 2004-05-25 | 691,998 | 691,998 | 685,998 | 690,000 | 18 | 11,500 |
| 2004-05-24 | 685,002 | 709,998 | 685,002 | 691,998 | 38 | 11,533.30 |
| 2004-05-21 | 678,000 | 714,000 | 678,000 | 690,000 | 56 | 11,500 |
| 2004-05-20 | 663,000 | 705,000 | 663,000 | 688,002 | 59 | 11,466.70 |
| 2004-05-19 | 670,002 | 714,000 | 649,998 | 700,002 | 70 | 11,666.70 |
| 2004-05-18 | 580,002 | 660,000 | 574,998 | 660,000 | 53 | 11,000 |
| 2004-05-17 | 630,000 | 630,000 | 589,998 | 589,998 | 109 | 9,833.30 |
| 2004-05-14 | 745,002 | 745,002 | 679,998 | 690,000 | 78 | 11,500 |
| 2004-05-13 | 778,002 | 778,002 | 739,998 | 745,002 | 68 | 12,416.70 |
| 2004-05-12 | 720,000 | 769,998 | 709,998 | 768,000 | 66 | 12,800 |
| 2004-05-11 | 685,998 | 738,000 | 681,000 | 700,002 | 103 | 11,666.70 |
| 2004-05-10 | 799,998 | 816,000 | 745,998 | 745,998 | 112 | 12,433.30 |
| 2004-05-07 | 799,998 | 861,000 | 781,998 | 846,000 | 212 | 14,100 |
| 2004-05-06 | 780,000 | 811,998 | 769,998 | 811,998 | 213 | 13,533.30 |
| 2004-04-30 | 709,998 | 720,000 | 700,998 | 712,002 | 85 | 11,866.70 |
| 2004-04-28 | 661,998 | 730,002 | 661,998 | 720,000 | 108 | 12,000 |
| 2004-04-27 | 649,998 | 658,002 | 634,998 | 658,002 | 60 | 10,966.70 |
| 2004-04-26 | 630,000 | 664,998 | 615,000 | 649,998 | 52 | 10,833.30 |
| 2004-04-23 | 670,002 | 675,000 | 631,998 | 640,002 | 168 | 10,666.70 |
| 2004-04-22 | 709,002 | 715,002 | 685,002 | 691,998 | 129 | 11,533.30 |
| 2004-04-21 | 715,998 | 729,000 | 702,000 | 729,000 | 76 | 12,150 |
| 2004-04-20 | 757,002 | 760,002 | 736,002 | 736,002 | 99 | 12,266.70 |
| 2004-04-19 | 760,002 | 766,998 | 720,000 | 766,998 | 77 | 12,783.30 |
| 2004-04-16 | 723,000 | 760,002 | 691,002 | 730,002 | 82 | 12,166.70 |
| 2004-04-15 | 799,998 | 805,002 | 670,998 | 723,000 | 283 | 12,050 |
| 2004-04-14 | 643,998 | 742,998 | 643,998 | 742,998 | 474 | 12,383.30 |
| 2004-04-13 | 682,998 | 682,998 | 610,998 | 643,002 | 180 | 10,716.70 |
| 2004-04-12 | 540,000 | 619,998 | 540,000 | 619,998 | 207 | 10,333.30 |
| 2004-04-09 | 505,002 | 550,002 | 496,002 | 520,002 | 202 | 8,666.70 |
| 2004-04-08 | 469,998 | 517,998 | 469,998 | 517,998 | 171 | 8,633.30 |
| 2004-04-07 | 469,998 | 475,002 | 466,002 | 468,000 | 25 | 7,800 |
| 2004-04-06 | 480,000 | 490,002 | 469,998 | 469,998 | 62 | 7,833.30 |
| 2004-04-05 | 478,002 | 499,998 | 475,002 | 475,002 | 165 | 7,916.70 |
| 2004-04-02 | 463,998 | 472,998 | 460,002 | 468,000 | 101 | 7,800 |
| 2004-04-01 | 414,000 | 450,000 | 412,998 | 445,998 | 164 | 7,433.30 |
| 2004-03-31 | 409,998 | 424,998 | 400,002 | 409,998 | 233 | 6,833.30 |
| 2004-03-30 | 414,000 | 420,000 | 409,998 | 409,998 | 131 | 6,833.30 |
| 2004-03-29 | 415,002 | 420,000 | 400,002 | 409,998 | 115 | 6,833.30 |
| 2004-03-26 | 414,000 | 415,002 | 406,998 | 406,998 | 9 | 6,783.30 |
| 2004-03-25 | 415,002 | 420,000 | 409,998 | 409,998 | 46 | 6,833.30 |
| 2004-03-24 | 403,002 | 439,998 | 400,002 | 420,000 | 85 | 7,000 |
| 2004-03-23 | 400,998 | 405,000 | 394,998 | 403,002 | 63 | 6,716.70 |
| 2004-03-22 | 400,002 | 400,002 | 394,002 | 400,002 | 67 | 6,666.70 |
| 2004-03-19 | 412,002 | 414,000 | 397,002 | 403,998 | 113 | 6,733.30 |
| 2004-03-18 | 436,998 | 445,002 | 423,000 | 426,000 | 223 | 7,100 |
| 2004-03-17 | 442,998 | 445,002 | 435,000 | 436,998 | 93 | 7,283.30 |
| 2004-03-16 | 459,000 | 460,002 | 444,000 | 447,000 | 118 | 7,450 |
| 2004-03-15 | 454,998 | 465,000 | 450,000 | 460,998 | 83 | 7,683.30 |
| 2004-03-12 | 421,998 | 450,000 | 415,002 | 447,000 | 129 | 7,450 |
| 2004-03-11 | 409,998 | 421,998 | 409,998 | 421,998 | 48 | 7,033.30 |
| 2004-03-10 | 402,000 | 427,002 | 400,002 | 414,000 | 119 | 6,900 |
| 2004-03-09 | 400,002 | 403,002 | 385,998 | 403,002 | 283 | 6,716.70 |
| 2004-03-08 | 385,002 | 409,002 | 379,998 | 403,998 | 240 | 6,733.30 |
| 2004-03-05 | 330,000 | 375,000 | 330,000 | 375,000 | 227 | 6,250 |
| 2004-03-04 | 325,002 | 331,998 | 315,000 | 325,002 | 85 | 5,416.70 |
| 2004-03-03 | 339,000 | 364,998 | 328,998 | 328,998 | 261 | 5,483.30 |
| 2004-03-02 | 298,998 | 331,998 | 298,998 | 331,998 | 332 | 5,533.30 |
| 2004-03-01 | 265,998 | 294,000 | 265,998 | 292,002 | 288 | 4,866.70 |
| 2004-02-27 | 265,002 | 265,002 | 259,998 | 262,002 | 46 | 4,366.70 |
| 2004-02-26 | 270,000 | 271,002 | 265,998 | 270,000 | 30 | 4,500 |
| 2004-02-25 | 265,998 | 274,998 | 265,002 | 274,998 | 57 | 4,583.30 |
| 2004-02-24 | 265,002 | 277,998 | 256,998 | 277,002 | 61 | 4,616.70 |
| 2004-02-23 | 280,002 | 280,002 | 268,998 | 273,000 | 73 | 4,550 |
| 2004-02-20 | 280,998 | 285,000 | 280,002 | 280,998 | 69 | 4,683.30 |
| 2004-02-19 | 286,002 | 286,002 | 280,998 | 285,000 | 64 | 4,750 |
| 2004-02-18 | 285,000 | 289,998 | 285,000 | 286,998 | 54 | 4,783.30 |
| 2004-02-17 | 276,000 | 292,002 | 274,998 | 289,998 | 151 | 4,833.30 |
| 2004-02-16 | 280,002 | 280,002 | 264,000 | 274,998 | 87 | 4,583.30 |
| 2004-02-13 | 271,998 | 285,000 | 271,998 | 280,002 | 186 | 4,666.70 |
| 2004-02-12 | 259,002 | 273,000 | 256,002 | 271,998 | 132 | 4,533.30 |
| 2004-02-10 | 247,998 | 255,000 | 244,998 | 253,998 | 117 | 4,233.30 |
| 2004-02-09 | 238,002 | 247,998 | 238,002 | 247,998 | 63 | 4,133.30 |
| 2004-02-06 | 229,002 | 241,998 | 229,002 | 241,998 | 92 | 4,033.30 |
| 2004-02-05 | 222,000 | 229,998 | 222,000 | 229,998 | 38 | 3,833.30 |
| 2004-02-04 | 226,998 | 232,002 | 225,000 | 229,998 | 72 | 3,833.30 |
| 2004-02-03 | 226,998 | 229,002 | 222,000 | 229,002 | 55 | 3,816.70 |
| 2004-02-02 | 240,000 | 240,000 | 231,000 | 235,002 | 131 | 3,916.70 |
| 2004-01-30 | 208,002 | 238,002 | 208,002 | 235,998 | 306 | 3,933.30 |
| 2004-01-29 | 213,000 | 213,000 | 210,000 | 213,000 | 78 | 3,550 |
| 2004-01-28 | 213,000 | 214,002 | 210,000 | 214,002 | 80 | 3,566.70 |
| 2004-01-27 | 219,000 | 219,000 | 213,000 | 214,998 | 151 | 3,583.30 |
| 2004-01-26 | 207,000 | 216,000 | 205,998 | 214,998 | 161 | 3,583.30 |
| 2004-01-23 | 198,000 | 205,002 | 198,000 | 204,000 | 104 | 3,400 |
| 2004-01-22 | 198,000 | 198,000 | 195,000 | 196,998 | 34 | 3,283.30 |
| 2004-01-21 | 195,000 | 196,002 | 193,002 | 195,000 | 46 | 3,250 |
| 2004-01-20 | 193,998 | 195,000 | 190,998 | 192,000 | 31 | 3,200 |
| 2004-01-19 | 195,000 | 195,000 | 192,000 | 192,000 | 18 | 3,200 |
| 2004-01-16 | 195,000 | 195,000 | 186,000 | 190,998 | 73 | 3,183.30 |
| 2004-01-15 | 196,998 | 199,002 | 195,000 | 195,000 | 53 | 3,250 |
| 2004-01-14 | 196,002 | 196,998 | 195,000 | 196,998 | 54 | 3,283.30 |
| 2004-01-13 | 198,000 | 199,002 | 196,002 | 196,002 | 45 | 3,266.70 |
| 2004-01-09 | 196,002 | 198,000 | 195,000 | 198,000 | 56 | 3,300 |
| 2004-01-08 | 193,998 | 196,998 | 193,002 | 196,002 | 29 | 3,266.70 |
| 2004-01-07 | 195,000 | 195,000 | 192,000 | 195,000 | 32 | 3,250 |
| 2004-01-06 | 198,000 | 198,000 | 193,002 | 193,002 | 38 | 3,216.70 |
| 2004-01-05 | 190,998 | 195,000 | 190,998 | 192,000 | 27 | 3,200 |
分割・併合履歴 ： [2024-10-17]10株→1株 [2009-01-05]1株→100株 [2005-12-28]1株→3株 [2004-08-26]1株→2株 [2003-08-26]1株→2株 [2002-08-27]1株→1.1株
