8909 (株)シノケングループ 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 | 440,000 | 440,000 | 440,000 | 440,000 | 3 | 550 |
| 2004-12-29 | 420,000 | 432,000 | 420,000 | 432,000 | 23 | 540 |
| 2004-12-28 | 430,000 | 435,000 | 410,000 | 430,000 | 25 | 537.50 |
| 2004-12-27 | 443,000 | 443,000 | 434,000 | 434,000 | 11 | 542.50 |
| 2004-12-24 | 445,000 | 445,000 | 440,000 | 442,000 | 16 | 552.50 |
| 2004-12-22 | 451,000 | 451,000 | 440,000 | 449,000 | 20 | 561.25 |
| 2004-12-21 | 451,000 | 451,000 | 444,000 | 450,000 | 13 | 562.50 |
| 2004-12-20 | 469,000 | 469,000 | 449,000 | 450,000 | 26 | 562.50 |
| 2004-12-17 | 456,000 | 458,000 | 456,000 | 458,000 | 9 | 572.50 |
| 2004-12-16 | 455,000 | 457,000 | 455,000 | 457,000 | 5 | 571.25 |
| 2004-12-15 | 470,000 | 470,000 | 455,000 | 455,000 | 7 | 568.75 |
| 2004-12-14 | 470,000 | 470,000 | 470,000 | 470,000 | 1 | 587.50 |
| 2004-12-13 | 470,000 | 470,000 | 470,000 | 470,000 | 3 | 587.50 |
| 2004-12-10 | 478,000 | 478,000 | 473,000 | 473,000 | 9 | 591.25 |
| 2004-12-09 | 478,000 | 478,000 | 478,000 | 478,000 | 2 | 597.50 |
| 2004-12-08 | 475,000 | 475,000 | 473,000 | 473,000 | 3 | 591.25 |
| 2004-12-07 | 481,000 | 481,000 | 471,000 | 473,000 | 9 | 591.25 |
| 2004-12-06 | 471,000 | 481,000 | 471,000 | 481,000 | 13 | 601.25 |
| 2004-12-03 | 471,000 | 472,000 | 471,000 | 471,000 | 4 | 588.75 |
| 2004-12-02 | 476,000 | 480,000 | 466,000 | 470,000 | 17 | 587.50 |
| 2004-12-01 | 465,000 | 479,000 | 465,000 | 473,000 | 7 | 591.25 |
| 2004-11-30 | 480,000 | 480,000 | 470,000 | 470,000 | 2 | 587.50 |
| 2004-11-26 | 485,000 | 494,000 | 485,000 | 489,000 | 20 | 611.25 |
| 2004-11-25 | 481,000 | 481,000 | 476,000 | 477,000 | 6 | 596.25 |
| 2004-11-24 | 458,000 | 465,000 | 458,000 | 465,000 | 2 | 581.25 |
| 2004-11-22 | 455,000 | 455,000 | 455,000 | 455,000 | 2 | 568.75 |
| 2004-11-19 | 483,000 | 484,000 | 471,000 | 471,000 | 15 | 588.75 |
| 2004-11-18 | 484,000 | 484,000 | 480,000 | 480,000 | 8 | 600 |
| 2004-11-17 | 481,000 | 482,000 | 481,000 | 482,000 | 9 | 602.50 |
| 2004-11-16 | 495,000 | 500,000 | 495,000 | 500,000 | 33 | 625 |
| 2004-11-15 | 490,000 | 495,000 | 485,000 | 494,000 | 26 | 617.50 |
| 2004-11-12 | 481,000 | 481,000 | 479,000 | 480,000 | 8 | 600 |
| 2004-11-11 | 489,000 | 489,000 | 487,000 | 487,000 | 3 | 608.75 |
| 2004-11-10 | 499,000 | 499,000 | 499,000 | 499,000 | 1 | 623.75 |
| 2004-11-09 | 493,000 | 495,000 | 490,000 | 490,000 | 12 | 612.50 |
| 2004-11-08 | 490,000 | 492,000 | 490,000 | 491,000 | 24 | 613.75 |
| 2004-11-05 | 495,000 | 495,000 | 490,000 | 490,000 | 12 | 612.50 |
| 2004-11-04 | 491,000 | 495,000 | 490,000 | 490,000 | 4 | 612.50 |
| 2004-11-02 | 488,000 | 495,000 | 488,000 | 490,000 | 8 | 612.50 |
| 2004-11-01 | 480,000 | 489,000 | 479,000 | 487,000 | 20 | 608.75 |
| 2004-10-29 | 479,000 | 480,000 | 479,000 | 480,000 | 24 | 600 |
| 2004-10-28 | 481,000 | 481,000 | 480,000 | 480,000 | 6 | 600 |
| 2004-10-27 | 481,000 | 481,000 | 480,000 | 480,000 | 8 | 600 |
| 2004-10-26 | 485,000 | 485,000 | 480,000 | 480,000 | 7 | 600 |
| 2004-10-25 | 480,000 | 485,000 | 480,000 | 480,000 | 4 | 600 |
| 2004-10-22 | 480,000 | 490,000 | 480,000 | 483,000 | 12 | 603.75 |
| 2004-10-21 | 480,000 | 480,000 | 475,000 | 475,000 | 13 | 593.75 |
| 2004-10-20 | 485,000 | 485,000 | 480,000 | 480,000 | 15 | 600 |
| 2004-10-19 | 480,000 | 481,000 | 480,000 | 480,000 | 20 | 600 |
| 2004-10-18 | 480,000 | 480,000 | 480,000 | 480,000 | 2 | 600 |
| 2004-10-15 | 494,000 | 494,000 | 488,000 | 488,000 | 8 | 610 |
| 2004-10-14 | 494,000 | 495,000 | 494,000 | 494,000 | 17 | 617.50 |
| 2004-10-13 | 485,000 | 495,000 | 485,000 | 495,000 | 47 | 618.75 |
| 2004-10-12 | 493,000 | 493,000 | 490,000 | 490,000 | 20 | 612.50 |
| 2004-10-08 | 498,000 | 498,000 | 489,000 | 493,000 | 12 | 616.25 |
| 2004-10-07 | 505,000 | 505,000 | 498,000 | 498,000 | 5 | 622.50 |
| 2004-10-06 | 510,000 | 510,000 | 510,000 | 510,000 | 11 | 637.50 |
| 2004-10-05 | 515,000 | 515,000 | 500,000 | 510,000 | 17 | 637.50 |
| 2004-10-04 | 500,000 | 520,000 | 500,000 | 515,000 | 22 | 643.75 |
| 2004-10-01 | 496,000 | 505,000 | 490,000 | 495,000 | 34 | 618.75 |
| 2004-09-30 | 495,000 | 501,000 | 494,000 | 497,000 | 38 | 621.25 |
| 2004-09-29 | 496,000 | 496,000 | 494,000 | 495,000 | 25 | 618.75 |
| 2004-09-28 | 500,000 | 500,000 | 490,000 | 496,000 | 26 | 620 |
| 2004-09-27 | 529,000 | 529,000 | 510,000 | 525,000 | 14 | 656.25 |
| 2004-09-24 | 529,000 | 530,000 | 527,000 | 530,000 | 24 | 662.50 |
| 2004-09-22 | 535,000 | 535,000 | 522,000 | 529,000 | 26 | 661.25 |
| 2004-09-21 | 548,000 | 548,000 | 528,000 | 535,000 | 60 | 668.75 |
| 2004-09-17 | 549,000 | 550,000 | 540,000 | 550,000 | 76 | 687.50 |
| 2004-09-16 | 540,000 | 548,000 | 530,000 | 548,000 | 103 | 685 |
| 2004-09-15 | 545,000 | 545,000 | 520,000 | 539,000 | 83 | 673.75 |
| 2004-09-14 | 541,000 | 545,000 | 540,000 | 545,000 | 85 | 681.25 |
| 2004-09-13 | 520,000 | 540,000 | 520,000 | 540,000 | 99 | 675 |
| 2004-09-10 | 539,000 | 539,000 | 512,000 | 520,000 | 70 | 650 |
| 2004-09-09 | 511,000 | 545,000 | 511,000 | 543,000 | 111 | 678.75 |
| 2004-09-08 | 515,000 | 515,000 | 510,000 | 510,000 | 41 | 637.50 |
| 2004-09-07 | 490,000 | 525,000 | 480,000 | 525,000 | 139 | 656.25 |
| 2004-09-06 | 480,000 | 500,000 | 480,000 | 500,000 | 84 | 625 |
| 2004-09-03 | 479,000 | 486,000 | 478,000 | 484,000 | 66 | 605 |
| 2004-09-02 | 473,000 | 480,000 | 472,000 | 478,000 | 34 | 597.50 |
| 2004-09-01 | 481,000 | 481,000 | 476,000 | 480,000 | 21 | 600 |
| 2004-08-31 | 482,000 | 482,000 | 480,000 | 481,000 | 22 | 601.25 |
| 2004-08-30 | 481,000 | 485,000 | 481,000 | 482,000 | 41 | 602.50 |
| 2004-08-27 | 480,000 | 485,000 | 480,000 | 481,000 | 26 | 601.25 |
| 2004-08-26 | 475,000 | 479,000 | 473,000 | 479,000 | 20 | 598.75 |
| 2004-08-25 | 480,000 | 480,000 | 471,000 | 472,000 | 21 | 590 |
| 2004-08-24 | 471,000 | 475,000 | 470,000 | 475,000 | 28 | 593.75 |
| 2004-08-23 | 485,000 | 485,000 | 465,000 | 470,000 | 39 | 587.50 |
| 2004-08-20 | 487,000 | 490,000 | 460,000 | 480,000 | 57 | 600 |
| 2004-08-19 | 500,000 | 501,000 | 492,000 | 492,000 | 47 | 615 |
| 2004-08-18 | 535,000 | 535,000 | 500,000 | 500,000 | 21 | 625 |
| 2004-08-17 | 550,000 | 560,000 | 515,000 | 535,000 | 120 | 668.75 |
| 2004-08-16 | 512,000 | 545,000 | 512,000 | 544,000 | 106 | 680 |
| 2004-08-13 | 498,000 | 508,000 | 490,000 | 508,000 | 49 | 635 |
| 2004-08-12 | 493,000 | 500,000 | 493,000 | 498,000 | 32 | 622.50 |
| 2004-08-11 | 492,000 | 495,000 | 490,000 | 493,000 | 32 | 616.25 |
| 2004-08-10 | 480,000 | 493,000 | 480,000 | 493,000 | 40 | 616.25 |
| 2004-08-09 | 460,000 | 480,000 | 460,000 | 470,000 | 36 | 587.50 |
| 2004-08-06 | 480,000 | 480,000 | 473,000 | 475,000 | 28 | 593.75 |
| 2004-08-05 | 479,000 | 485,000 | 474,000 | 481,000 | 25 | 601.25 |
| 2004-08-04 | 488,000 | 488,000 | 455,000 | 479,000 | 49 | 598.75 |
| 2004-08-03 | 490,000 | 490,000 | 475,000 | 487,000 | 53 | 608.75 |
| 2004-08-02 | 470,000 | 490,000 | 470,000 | 490,000 | 42 | 612.50 |
| 2004-07-30 | 466,000 | 470,000 | 463,000 | 470,000 | 19 | 587.50 |
| 2004-07-29 | 469,000 | 469,000 | 460,000 | 463,000 | 33 | 578.75 |
| 2004-07-28 | 451,000 | 470,000 | 451,000 | 470,000 | 29 | 587.50 |
| 2004-07-27 | 478,000 | 478,000 | 437,000 | 437,000 | 19 | 546.25 |
| 2004-07-26 | 485,000 | 485,000 | 470,000 | 484,000 | 23 | 605 |
| 2004-07-23 | 488,000 | 488,000 | 485,000 | 485,000 | 32 | 606.25 |
| 2004-07-22 | 488,000 | 490,000 | 486,000 | 486,000 | 48 | 607.50 |
| 2004-07-21 | 459,000 | 487,000 | 457,000 | 486,000 | 55 | 607.50 |
| 2004-07-20 | 450,000 | 459,000 | 450,000 | 457,000 | 24 | 571.25 |
| 2004-07-16 | 450,000 | 455,000 | 450,000 | 455,000 | 4 | 568.75 |
| 2004-07-15 | 469,000 | 469,000 | 450,000 | 450,000 | 13 | 562.50 |
| 2004-07-14 | 460,000 | 460,000 | 458,000 | 458,000 | 28 | 572.50 |
| 2004-07-13 | 460,000 | 465,000 | 460,000 | 460,000 | 8 | 575 |
| 2004-07-12 | 450,000 | 455,000 | 450,000 | 455,000 | 13 | 568.75 |
| 2004-07-09 | 455,000 | 455,000 | 445,000 | 450,000 | 17 | 562.50 |
| 2004-07-08 | 460,000 | 460,000 | 455,000 | 455,000 | 21 | 568.75 |
| 2004-07-07 | 450,000 | 470,000 | 435,000 | 470,000 | 37 | 587.50 |
| 2004-07-06 | 466,000 | 466,000 | 455,000 | 457,000 | 51 | 571.25 |
| 2004-07-05 | 478,000 | 479,000 | 461,000 | 469,000 | 29 | 586.25 |
| 2004-07-02 | 480,000 | 489,000 | 475,000 | 478,000 | 46 | 597.50 |
| 2004-07-01 | 465,000 | 495,000 | 465,000 | 480,000 | 52 | 600 |
| 2004-06-30 | 459,000 | 463,000 | 458,000 | 461,000 | 64 | 576.25 |
| 2004-06-29 | 483,000 | 483,000 | 455,000 | 458,000 | 87 | 572.50 |
| 2004-06-28 | 490,000 | 495,000 | 480,000 | 482,000 | 54 | 602.50 |
| 2004-06-25 | 510,000 | 510,000 | 480,000 | 480,000 | 128 | 600 |
| 2004-06-24 | 989,000 | 1,010,000 | 951,000 | 995,000 | 130 | 621.88 |
| 2004-06-23 | 1,000,000 | 1,000,000 | 971,000 | 1,000,000 | 85 | 625 |
| 2004-06-22 | 1,060,000 | 1,060,000 | 991,000 | 1,000,000 | 73 | 625 |
| 2004-06-21 | 1,060,000 | 1,090,000 | 1,030,000 | 1,060,000 | 166 | 662.50 |
| 2004-06-18 | 962,000 | 1,040,000 | 961,000 | 1,040,000 | 236 | 650 |
| 2004-06-17 | 931,000 | 952,000 | 931,000 | 945,000 | 51 | 590.63 |
| 2004-06-16 | 948,000 | 948,000 | 935,000 | 940,000 | 37 | 587.50 |
| 2004-06-15 | 950,000 | 955,000 | 936,000 | 950,000 | 41 | 593.75 |
| 2004-06-14 | 962,000 | 983,000 | 935,000 | 935,000 | 52 | 584.38 |
| 2004-06-11 | 939,000 | 950,000 | 939,000 | 950,000 | 17 | 593.75 |
| 2004-06-10 | 959,000 | 960,000 | 930,000 | 939,000 | 51 | 586.88 |
| 2004-06-09 | 921,000 | 974,000 | 920,000 | 960,000 | 78 | 600 |
| 2004-06-08 | 881,000 | 909,000 | 881,000 | 904,000 | 29 | 565 |
| 2004-06-07 | 890,000 | 890,000 | 878,000 | 879,000 | 20 | 549.38 |
| 2004-06-04 | 891,000 | 899,000 | 880,000 | 890,000 | 16 | 556.25 |
| 2004-06-03 | 902,000 | 902,000 | 891,000 | 891,000 | 19 | 556.88 |
| 2004-06-02 | 910,000 | 910,000 | 890,000 | 900,000 | 19 | 562.50 |
| 2004-06-01 | 900,000 | 909,000 | 882,000 | 905,000 | 17 | 565.63 |
| 2004-05-31 | 904,000 | 904,000 | 870,000 | 900,000 | 20 | 562.50 |
| 2004-05-28 | 930,000 | 930,000 | 900,000 | 903,000 | 48 | 564.38 |
| 2004-05-27 | 966,000 | 966,000 | 920,000 | 938,000 | 25 | 586.25 |
| 2004-05-26 | 970,000 | 980,000 | 960,000 | 966,000 | 45 | 603.75 |
| 2004-05-25 | 949,000 | 970,000 | 946,000 | 954,000 | 33 | 596.25 |
| 2004-05-24 | 955,000 | 985,000 | 935,000 | 941,000 | 41 | 588.13 |
| 2004-05-21 | 929,000 | 950,000 | 927,000 | 935,000 | 20 | 584.38 |
| 2004-05-20 | 950,000 | 969,000 | 900,000 | 950,000 | 55 | 593.75 |
| 2004-05-19 | 880,000 | 950,000 | 880,000 | 950,000 | 41 | 593.75 |
| 2004-05-18 | 770,000 | 880,000 | 770,000 | 850,000 | 59 | 531.25 |
| 2004-05-17 | 888,000 | 888,000 | 830,000 | 830,000 | 57 | 518.75 |
| 2004-05-14 | 995,000 | 995,000 | 909,000 | 930,000 | 59 | 581.25 |
| 2004-05-13 | 1,050,000 | 1,050,000 | 1,000,000 | 1,000,000 | 27 | 625 |
| 2004-05-12 | 1,020,000 | 1,050,000 | 1,000,000 | 1,040,000 | 65 | 650 |
| 2004-05-11 | 950,000 | 1,040,000 | 910,000 | 960,000 | 78 | 600 |
| 2004-05-10 | 1,150,000 | 1,160,000 | 990,000 | 990,000 | 163 | 618.75 |
| 2004-05-07 | 1,150,000 | 1,230,000 | 1,140,000 | 1,190,000 | 189 | 743.75 |
| 2004-05-06 | 1,150,000 | 1,180,000 | 1,130,000 | 1,140,000 | 116 | 712.50 |
| 2004-04-30 | 1,110,000 | 1,120,000 | 1,060,000 | 1,120,000 | 89 | 700 |
| 2004-04-28 | 1,100,000 | 1,150,000 | 1,080,000 | 1,110,000 | 181 | 693.75 |
| 2004-04-27 | 1,040,000 | 1,070,000 | 1,040,000 | 1,070,000 | 124 | 668.75 |
| 2004-04-26 | 1,010,000 | 1,040,000 | 995,000 | 1,030,000 | 107 | 643.75 |
| 2004-04-23 | 991,000 | 1,000,000 | 960,000 | 990,000 | 86 | 618.75 |
| 2004-04-22 | 1,010,000 | 1,020,000 | 990,000 | 990,000 | 84 | 618.75 |
| 2004-04-21 | 1,050,000 | 1,070,000 | 1,010,000 | 1,020,000 | 80 | 637.50 |
| 2004-04-20 | 1,060,000 | 1,100,000 | 1,030,000 | 1,050,000 | 175 | 656.25 |
| 2004-04-19 | 1,050,000 | 1,170,000 | 980,000 | 1,050,000 | 431 | 656.25 |
| 2004-04-16 | 1,110,000 | 1,150,000 | 1,050,000 | 1,050,000 | 207 | 656.25 |
| 2004-04-15 | 1,390,000 | 1,400,000 | 1,210,000 | 1,210,000 | 132 | 756.25 |
| 2004-04-14 | 1,300,000 | 1,410,000 | 1,300,000 | 1,410,000 | 128 | 881.25 |
| 2004-04-13 | 1,100,000 | 1,210,000 | 1,100,000 | 1,210,000 | 150 | 756.25 |
| 2004-04-12 | 902,000 | 1,010,000 | 902,000 | 1,010,000 | 119 | 631.25 |
| 2004-04-09 | 920,000 | 930,000 | 891,000 | 901,000 | 94 | 563.13 |
| 2004-04-08 | 900,000 | 930,000 | 860,000 | 925,000 | 66 | 578.13 |
| 2004-04-07 | 935,000 | 940,000 | 910,000 | 910,000 | 45 | 568.75 |
| 2004-04-06 | 980,000 | 1,020,000 | 920,000 | 940,000 | 183 | 587.50 |
| 2004-04-05 | 880,000 | 940,000 | 880,000 | 940,000 | 204 | 587.50 |
| 2004-04-02 | 880,000 | 880,000 | 830,000 | 865,000 | 119 | 540.63 |
| 2004-04-01 | 889,000 | 900,000 | 872,000 | 880,000 | 128 | 550 |
| 2004-03-31 | 850,000 | 900,000 | 840,000 | 870,000 | 169 | 543.75 |
| 2004-03-30 | 760,000 | 800,000 | 755,000 | 800,000 | 96 | 500 |
| 2004-03-29 | 689,000 | 730,000 | 685,000 | 730,000 | 111 | 456.25 |
| 2004-03-26 | 642,000 | 690,000 | 640,000 | 658,000 | 157 | 411.25 |
| 2004-03-25 | 630,000 | 639,000 | 610,000 | 625,000 | 8 | 390.63 |
| 2004-03-24 | 635,000 | 635,000 | 610,000 | 630,000 | 13 | 393.75 |
| 2004-03-23 | 620,000 | 620,000 | 605,000 | 605,000 | 35 | 378.13 |
| 2004-03-22 | 609,000 | 620,000 | 600,000 | 610,000 | 12 | 381.25 |
| 2004-03-19 | 605,000 | 610,000 | 601,000 | 610,000 | 19 | 381.25 |
| 2004-03-18 | 610,000 | 611,000 | 600,000 | 610,000 | 21 | 381.25 |
| 2004-03-17 | 600,000 | 625,000 | 600,000 | 608,000 | 20 | 380 |
| 2004-03-16 | 601,000 | 605,000 | 570,000 | 570,000 | 27 | 356.25 |
| 2004-03-15 | 601,000 | 648,000 | 601,000 | 609,000 | 29 | 380.63 |
| 2004-03-12 | 550,000 | 600,000 | 550,000 | 600,000 | 28 | 375 |
| 2004-03-11 | 546,000 | 546,000 | 543,000 | 546,000 | 15 | 341.25 |
| 2004-03-10 | 547,000 | 560,000 | 545,000 | 546,000 | 21 | 341.25 |
| 2004-03-09 | 550,000 | 550,000 | 540,000 | 550,000 | 18 | 343.75 |
| 2004-03-08 | 563,000 | 563,000 | 545,000 | 550,000 | 23 | 343.75 |
| 2004-03-05 | 570,000 | 578,000 | 562,000 | 562,000 | 8 | 351.25 |
| 2004-03-04 | 565,000 | 580,000 | 555,000 | 580,000 | 9 | 362.50 |
| 2004-03-03 | 585,000 | 590,000 | 565,000 | 565,000 | 15 | 353.13 |
| 2004-03-02 | 594,000 | 594,000 | 575,000 | 581,000 | 10 | 363.13 |
| 2004-03-01 | 550,000 | 580,000 | 545,000 | 580,000 | 24 | 362.50 |
| 2004-02-27 | 540,000 | 550,000 | 540,000 | 550,000 | 5 | 343.75 |
| 2004-02-26 | 545,000 | 545,000 | 545,000 | 545,000 | 1 | 340.63 |
| 2004-02-25 | 535,000 | 545,000 | 535,000 | 545,000 | 3 | 340.63 |
| 2004-02-24 | 545,000 | 550,000 | 536,000 | 536,000 | 9 | 335 |
| 2004-02-23 | 550,000 | 560,000 | 545,000 | 560,000 | 15 | 350 |
| 2004-02-20 | 579,000 | 579,000 | 550,000 | 560,000 | 16 | 350 |
| 2004-02-19 | 581,000 | 588,000 | 575,000 | 576,000 | 6 | 360 |
| 2004-02-18 | 590,000 | 590,000 | 580,000 | 590,000 | 30 | 368.75 |
| 2004-02-17 | 575,000 | 595,000 | 574,000 | 590,000 | 26 | 368.75 |
| 2004-02-16 | 590,000 | 600,000 | 567,000 | 585,000 | 20 | 365.63 |
| 2004-02-13 | 541,000 | 570,000 | 540,000 | 570,000 | 17 | 356.25 |
| 2004-02-12 | 548,000 | 548,000 | 533,000 | 540,000 | 17 | 337.50 |
| 2004-02-10 | 535,000 | 564,000 | 535,000 | 555,000 | 22 | 346.88 |
| 2004-02-09 | 524,000 | 566,000 | 524,000 | 547,000 | 64 | 341.88 |
| 2004-02-06 | 600,000 | 600,000 | 565,000 | 584,000 | 38 | 365 |
| 2004-02-05 | 590,000 | 600,000 | 540,000 | 600,000 | 46 | 375 |
| 2004-02-04 | 649,000 | 649,000 | 600,000 | 600,000 | 48 | 375 |
| 2004-02-03 | 670,000 | 670,000 | 620,000 | 650,000 | 45 | 406.25 |
| 2004-02-02 | 643,000 | 685,000 | 640,000 | 670,000 | 121 | 418.75 |
| 2004-01-30 | 560,000 | 647,000 | 551,000 | 625,000 | 81 | 390.63 |
| 2004-01-29 | 568,000 | 568,000 | 530,000 | 548,000 | 45 | 342.50 |
| 2004-01-28 | 610,000 | 620,000 | 560,000 | 576,000 | 84 | 360 |
| 2004-01-27 | 578,000 | 645,000 | 556,000 | 610,000 | 211 | 381.25 |
| 2004-01-26 | 510,000 | 545,000 | 510,000 | 545,000 | 84 | 340.63 |
| 2004-01-23 | 481,000 | 517,000 | 481,000 | 495,000 | 74 | 309.38 |
| 2004-01-22 | 472,000 | 480,000 | 470,000 | 479,000 | 25 | 299.38 |
| 2004-01-21 | 540,000 | 540,000 | 445,000 | 466,000 | 185 | 291.25 |
| 2004-01-20 | 495,000 | 495,000 | 485,000 | 495,000 | 51 | 309.38 |
| 2004-01-19 | 405,000 | 445,000 | 405,000 | 445,000 | 36 | 278.13 |
| 2004-01-16 | 385,000 | 395,000 | 380,000 | 395,000 | 11 | 246.88 |
| 2004-01-15 | 383,000 | 385,000 | 380,000 | 385,000 | 8 | 240.63 |
| 2004-01-14 | 378,000 | 382,000 | 378,000 | 378,000 | 4 | 236.25 |
| 2004-01-13 | 380,000 | 380,000 | 370,000 | 370,000 | 6 | 231.25 |
| 2004-01-08 | 380,000 | 380,000 | 366,000 | 380,000 | 11 | 237.50 |
| 2004-01-07 | 385,000 | 385,000 | 385,000 | 385,000 | 3 | 240.63 |
| 2004-01-06 | 379,000 | 390,000 | 379,000 | 390,000 | 6 | 243.75 |
| 2004-01-05 | 379,000 | 379,000 | 379,000 | 379,000 | 1 | 236.88 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2012-12-26]1株→100株 [2005-03-28]1株→2株 [2004-06-25]1株→2株