8912 (株)エリアクエスト 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 | 34,900 | 36,000 | 34,800 | 35,750 | 677 | 357.50 |
| 2004-12-29 | 33,500 | 35,100 | 33,500 | 34,500 | 1,390 | 345 |
| 2004-12-28 | 33,150 | 33,900 | 32,100 | 33,350 | 1,328 | 333.50 |
| 2004-12-27 | 36,200 | 36,450 | 32,800 | 33,600 | 3,135 | 336 |
| 2004-12-24 | 35,100 | 36,300 | 35,000 | 35,800 | 3,689 | 358 |
| 2004-12-22 | 32,800 | 34,950 | 32,800 | 34,700 | 2,656 | 347 |
| 2004-12-21 | 32,750 | 33,700 | 32,000 | 32,800 | 1,462 | 328 |
| 2004-12-20 | 32,050 | 33,800 | 32,050 | 32,950 | 1,799 | 329.50 |
| 2004-12-17 | 30,700 | 32,800 | 30,700 | 31,650 | 2,085 | 316.50 |
| 2004-12-16 | 31,500 | 31,600 | 30,500 | 30,700 | 1,748 | 307 |
| 2004-12-15 | 32,800 | 32,800 | 32,000 | 32,100 | 939 | 321 |
| 2004-12-14 | 33,000 | 33,000 | 31,800 | 33,000 | 1,814 | 330 |
| 2004-12-13 | 34,100 | 34,300 | 33,300 | 33,300 | 686 | 333 |
| 2004-12-10 | 34,100 | 34,500 | 34,000 | 34,050 | 526 | 340.50 |
| 2004-12-09 | 34,950 | 34,950 | 34,500 | 34,500 | 559 | 345 |
| 2004-12-08 | 34,550 | 35,100 | 34,500 | 35,000 | 824 | 350 |
| 2004-12-07 | 35,100 | 35,600 | 34,050 | 34,950 | 929 | 349.50 |
| 2004-12-06 | 36,450 | 36,450 | 35,500 | 35,600 | 576 | 356 |
| 2004-12-03 | 36,100 | 36,650 | 36,100 | 36,400 | 501 | 364 |
| 2004-12-02 | 36,800 | 36,950 | 35,850 | 36,500 | 794 | 365 |
| 2004-12-01 | 36,850 | 36,850 | 36,050 | 36,600 | 479 | 366 |
| 2004-11-30 | 37,700 | 37,900 | 37,250 | 37,250 | 228 | 372.50 |
| 2004-11-29 | 37,500 | 37,750 | 37,100 | 37,700 | 330 | 377 |
| 2004-11-26 | 37,800 | 37,800 | 37,000 | 37,100 | 242 | 371 |
| 2004-11-25 | 37,050 | 37,700 | 37,050 | 37,500 | 243 | 375 |
| 2004-11-24 | 37,000 | 37,650 | 37,000 | 37,100 | 455 | 371 |
| 2004-11-22 | 37,200 | 37,850 | 36,200 | 37,000 | 846 | 370 |
| 2004-11-19 | 38,950 | 38,950 | 37,950 | 38,000 | 398 | 380 |
| 2004-11-18 | 39,200 | 39,800 | 37,650 | 38,750 | 739 | 387.50 |
| 2004-11-17 | 39,000 | 39,650 | 38,500 | 39,000 | 666 | 390 |
| 2004-11-16 | 41,400 | 41,650 | 38,600 | 39,200 | 2,263 | 392 |
| 2004-11-15 | 38,450 | 41,000 | 38,250 | 40,700 | 3,307 | 407 |
| 2004-11-12 | 38,400 | 38,400 | 36,500 | 37,850 | 1,356 | 378.50 |
| 2004-11-11 | 37,000 | 37,850 | 36,000 | 37,600 | 1,623 | 376 |
| 2004-11-10 | 36,000 | 39,250 | 35,550 | 37,600 | 1,888 | 376 |
| 2004-11-09 | 36,550 | 36,600 | 36,000 | 36,050 | 397 | 360.50 |
| 2004-11-08 | 37,250 | 37,250 | 36,650 | 36,650 | 653 | 366.50 |
| 2004-11-05 | 37,050 | 37,550 | 36,900 | 37,200 | 453 | 372 |
| 2004-11-04 | 37,500 | 38,000 | 37,000 | 37,050 | 490 | 370.50 |
| 2004-11-02 | 36,550 | 37,250 | 36,500 | 36,850 | 610 | 368.50 |
| 2004-11-01 | 39,300 | 39,300 | 36,350 | 37,250 | 1,202 | 372.50 |
| 2004-10-29 | 38,550 | 39,500 | 38,100 | 38,900 | 1,609 | 389 |
| 2004-10-28 | 38,000 | 38,100 | 37,050 | 38,000 | 1,179 | 380 |
| 2004-10-27 | 37,100 | 37,900 | 36,300 | 37,000 | 1,152 | 370 |
| 2004-10-26 | 35,400 | 35,900 | 35,100 | 35,500 | 690 | 355 |
| 2004-10-25 | 35,700 | 37,200 | 34,500 | 37,000 | 1,650 | 370 |
| 2004-10-22 | 34,600 | 38,500 | 34,600 | 38,500 | 3,355 | 385 |
| 2004-10-21 | 35,000 | 35,600 | 34,000 | 34,500 | 2,665 | 345 |
| 2004-10-20 | 36,450 | 36,750 | 35,600 | 35,600 | 981 | 356 |
| 2004-10-19 | 37,000 | 37,400 | 36,750 | 36,850 | 788 | 368.50 |
| 2004-10-18 | 38,000 | 38,400 | 37,500 | 37,800 | 797 | 378 |
| 2004-10-15 | 38,000 | 38,900 | 37,300 | 38,700 | 661 | 387 |
| 2004-10-14 | 39,000 | 39,000 | 38,500 | 38,950 | 633 | 389.50 |
| 2004-10-13 | 39,300 | 40,000 | 39,200 | 39,300 | 692 | 393 |
| 2004-10-12 | 40,300 | 40,600 | 39,750 | 39,750 | 689 | 397.50 |
| 2004-10-08 | 41,500 | 41,500 | 40,400 | 40,700 | 525 | 407 |
| 2004-10-07 | 40,950 | 42,000 | 40,950 | 41,300 | 1,289 | 413 |
| 2004-10-06 | 40,000 | 40,450 | 40,000 | 40,300 | 757 | 403 |
| 2004-10-05 | 39,800 | 40,300 | 39,800 | 40,000 | 762 | 400 |
| 2004-10-04 | 40,400 | 40,900 | 39,000 | 40,000 | 1,777 | 400 |
| 2004-10-01 | 39,700 | 40,300 | 39,000 | 40,000 | 1,013 | 400 |
| 2004-09-30 | 38,600 | 40,600 | 38,600 | 40,100 | 2,014 | 401 |
| 2004-09-29 | 38,550 | 39,850 | 38,500 | 38,600 | 1,091 | 386 |
| 2004-09-28 | 40,000 | 40,200 | 38,500 | 38,500 | 1,011 | 385 |
| 2004-09-27 | 42,000 | 42,000 | 40,000 | 40,200 | 1,926 | 402 |
| 2004-09-24 | 38,400 | 42,650 | 38,400 | 42,000 | 2,938 | 420 |
| 2004-09-22 | 39,600 | 40,000 | 38,500 | 39,300 | 2,246 | 393 |
| 2004-09-21 | 40,700 | 40,700 | 40,100 | 40,300 | 1,165 | 403 |
| 2004-09-17 | 40,550 | 41,800 | 40,000 | 41,500 | 1,821 | 415 |
| 2004-09-16 | 42,050 | 43,000 | 41,000 | 41,100 | 921 | 411 |
| 2004-09-15 | 42,500 | 43,900 | 42,000 | 43,000 | 1,225 | 430 |
| 2004-09-14 | 45,000 | 45,200 | 43,200 | 43,550 | 1,124 | 435.50 |
| 2004-09-13 | 45,300 | 45,700 | 45,000 | 45,000 | 765 | 450 |
| 2004-09-10 | 45,000 | 45,750 | 45,000 | 45,100 | 793 | 451 |
| 2004-09-09 | 45,000 | 45,100 | 44,300 | 44,850 | 711 | 448.50 |
| 2004-09-08 | 45,000 | 45,500 | 44,800 | 44,900 | 951 | 449 |
| 2004-09-07 | 45,900 | 45,900 | 45,000 | 45,400 | 1,400 | 454 |
| 2004-09-06 | 46,950 | 47,350 | 46,050 | 46,100 | 936 | 461 |
| 2004-09-03 | 48,900 | 48,900 | 47,000 | 47,500 | 1,912 | 475 |
| 2004-09-02 | 47,750 | 48,100 | 47,200 | 47,900 | 573 | 479 |
| 2004-09-01 | 47,600 | 48,000 | 46,800 | 48,000 | 849 | 480 |
| 2004-08-31 | 47,150 | 47,450 | 46,850 | 47,200 | 646 | 472 |
| 2004-08-30 | 49,100 | 49,950 | 47,700 | 47,950 | 1,466 | 479.50 |
| 2004-08-27 | 46,000 | 48,300 | 45,500 | 48,300 | 1,448 | 483 |
| 2004-08-26 | 48,500 | 48,500 | 46,200 | 46,200 | 2,151 | 462 |
| 2004-08-25 | 48,450 | 48,500 | 47,300 | 47,400 | 1,129 | 474 |
| 2004-08-24 | 49,200 | 49,350 | 48,000 | 48,600 | 1,673 | 486 |
| 2004-08-23 | 52,200 | 52,200 | 49,100 | 49,600 | 5,203 | 496 |
| 2004-08-20 | 44,100 | 48,200 | 44,100 | 48,200 | 1,239 | 482 |
| 2004-08-19 | 44,000 | 45,100 | 43,500 | 44,200 | 479 | 442 |
| 2004-08-18 | 46,650 | 47,200 | 44,100 | 44,650 | 609 | 446.50 |
| 2004-08-17 | 48,500 | 49,000 | 46,700 | 47,400 | 643 | 474 |
| 2004-08-16 | 49,100 | 49,700 | 46,100 | 48,200 | 525 | 482 |
| 2004-08-13 | 49,500 | 50,500 | 49,000 | 49,100 | 516 | 491 |
| 2004-08-12 | 50,200 | 51,000 | 49,300 | 51,000 | 542 | 510 |
| 2004-08-11 | 51,800 | 52,000 | 49,100 | 49,800 | 1,560 | 498 |
| 2004-08-10 | 47,500 | 50,900 | 47,500 | 49,900 | 1,786 | 499 |
| 2004-08-09 | 45,200 | 47,300 | 45,000 | 46,900 | 551 | 469 |
| 2004-08-06 | 43,950 | 48,400 | 43,300 | 46,800 | 677 | 468 |
| 2004-08-05 | 44,600 | 48,500 | 43,000 | 45,550 | 1,554 | 455.50 |
| 2004-08-04 | 42,250 | 45,000 | 39,800 | 45,000 | 1,725 | 450 |
| 2004-08-03 | 46,900 | 47,100 | 43,400 | 43,450 | 1,379 | 434.50 |
| 2004-08-02 | 49,000 | 49,000 | 46,500 | 47,500 | 767 | 475 |
| 2004-07-30 | 48,300 | 49,000 | 47,500 | 48,300 | 844 | 483 |
| 2004-07-29 | 51,100 | 51,500 | 45,900 | 47,500 | 2,629 | 475 |
| 2004-07-28 | 46,900 | 48,500 | 45,050 | 48,500 | 831 | 485 |
| 2004-07-27 | 46,700 | 49,500 | 43,900 | 44,500 | 2,413 | 445 |
| 2004-07-26 | 49,500 | 50,000 | 47,900 | 47,900 | 2,018 | 479 |
| 2004-07-23 | 53,500 | 54,000 | 51,200 | 51,500 | 1,631 | 515 |
| 2004-07-22 | 56,000 | 56,000 | 54,100 | 54,800 | 804 | 548 |
| 2004-07-21 | 57,000 | 57,000 | 55,600 | 56,600 | 786 | 566 |
| 2004-07-20 | 57,000 | 57,400 | 55,100 | 55,500 | 1,650 | 555 |
| 2004-07-16 | 57,400 | 59,500 | 56,800 | 57,400 | 1,542 | 574 |
| 2004-07-15 | 61,000 | 61,900 | 56,900 | 59,500 | 2,085 | 595 |
| 2004-07-14 | 65,200 | 65,500 | 60,500 | 61,900 | 1,978 | 619 |
| 2004-07-13 | 65,700 | 66,900 | 64,000 | 64,700 | 2,719 | 647 |
| 2004-07-12 | 62,400 | 65,000 | 61,700 | 64,700 | 2,316 | 647 |
| 2004-07-09 | 60,900 | 63,000 | 59,300 | 61,000 | 1,484 | 610 |
| 2004-07-08 | 62,800 | 63,900 | 60,000 | 61,000 | 1,391 | 610 |
| 2004-07-07 | 60,000 | 63,000 | 58,500 | 61,800 | 2,162 | 618 |
| 2004-07-06 | 63,500 | 66,700 | 60,800 | 62,000 | 3,842 | 620 |
| 2004-07-05 | 69,200 | 70,000 | 64,100 | 64,500 | 4,346 | 645 |
| 2004-07-02 | 70,800 | 75,800 | 64,000 | 68,200 | 10,375 | 682 |
| 2004-07-01 | 71,800 | 71,800 | 71,100 | 71,800 | 3,561 | 718 |
| 2004-06-30 | 64,300 | 66,800 | 62,300 | 66,800 | 6,135 | 668 |
| 2004-06-29 | 59,200 | 61,800 | 58,200 | 61,800 | 5,932 | 618 |
| 2004-06-28 | 61,500 | 62,000 | 56,800 | 57,200 | 4,568 | 572 |
| 2004-06-25 | 59,800 | 62,300 | 55,000 | 60,700 | 9,658 | 607 |
| 2004-06-24 | 121,000 | 124,000 | 112,000 | 115,000 | 4,636 | 575 |
| 2004-06-23 | 123,000 | 131,000 | 118,000 | 123,000 | 5,222 | 615 |
| 2004-06-22 | 130,000 | 131,000 | 118,000 | 125,000 | 6,032 | 625 |
| 2004-06-21 | 143,000 | 150,000 | 135,000 | 136,000 | 5,537 | 680 |
| 2004-06-18 | 158,000 | 161,000 | 142,000 | 145,000 | 10,925 | 725 |
| 2004-06-17 | 144,000 | 162,000 | 143,000 | 155,000 | 26,201 | 775 |
| 2004-06-16 | 123,000 | 143,000 | 120,000 | 143,000 | 16,639 | 715 |
| 2004-06-15 | 122,000 | 125,000 | 117,000 | 123,000 | 5,089 | 615 |
| 2004-06-14 | 123,000 | 132,000 | 119,000 | 124,000 | 18,860 | 620 |
| 2004-06-11 | 125,000 | 125,000 | 125,000 | 125,000 | 3,111 | 625 |
| 2004-06-10 | 105,000 | 105,000 | 105,000 | 105,000 | 251 | 525 |
| 2004-06-09 | 84,600 | 94,800 | 83,600 | 94,800 | 1,875 | 474 |
| 2004-06-08 | 84,500 | 84,900 | 83,000 | 84,800 | 1,306 | 424 |
| 2004-06-07 | 83,700 | 83,800 | 82,200 | 83,800 | 1,113 | 419 |
| 2004-06-04 | 81,900 | 83,500 | 81,500 | 81,700 | 773 | 408.50 |
| 2004-06-03 | 82,600 | 85,000 | 80,500 | 83,900 | 1,388 | 419.50 |
| 2004-06-02 | 83,000 | 84,100 | 82,100 | 83,300 | 842 | 416.50 |
| 2004-06-01 | 83,500 | 84,400 | 81,500 | 84,400 | 1,151 | 422 |
| 2004-05-31 | 89,100 | 89,600 | 82,900 | 84,500 | 2,372 | 422.50 |
| 2004-05-28 | 86,000 | 88,800 | 85,000 | 88,700 | 1,939 | 443.50 |
| 2004-05-27 | 84,000 | 85,800 | 82,700 | 85,800 | 2,069 | 429 |
| 2004-05-26 | 85,100 | 87,600 | 82,200 | 84,400 | 2,722 | 422 |
| 2004-05-25 | 86,000 | 92,500 | 80,000 | 81,600 | 7,282 | 408 |
| 2004-05-24 | 83,600 | 84,600 | 81,600 | 84,600 | 3,282 | 423 |
| 2004-05-21 | 72,000 | 74,600 | 70,100 | 74,600 | 3,845 | 373 |
| 2004-05-20 | 78,300 | 78,900 | 69,000 | 69,600 | 5,589 | 348 |
| 2004-05-19 | 78,000 | 81,800 | 75,200 | 79,000 | 5,140 | 395 |
| 2004-05-18 | 71,500 | 79,500 | 68,300 | 75,700 | 7,374 | 378.50 |
| 2004-05-17 | 76,500 | 76,500 | 76,500 | 76,500 | 178 | 382.50 |
| 2004-05-14 | 95,500 | 102,000 | 86,500 | 86,500 | 3,410 | 432.50 |
| 2004-05-13 | 99,000 | 107,000 | 95,000 | 96,500 | 4,862 | 482.50 |
| 2004-05-12 | 93,000 | 98,000 | 92,500 | 98,000 | 4,071 | 490 |
| 2004-05-11 | 96,000 | 102,000 | 88,000 | 88,000 | 4,546 | 440 |
| 2004-05-10 | 123,000 | 127,000 | 108,000 | 108,000 | 3,238 | 540 |
| 2004-05-07 | 131,000 | 131,000 | 125,000 | 128,000 | 2,513 | 640 |
| 2004-05-06 | 134,000 | 139,000 | 130,000 | 131,000 | 8,905 | 655 |
| 2004-04-30 | 118,000 | 130,000 | 118,000 | 128,000 | 4,248 | 640 |
| 2004-04-28 | 124,000 | 128,000 | 116,000 | 124,000 | 7,508 | 620 |
| 2004-04-27 | 114,000 | 126,000 | 105,000 | 126,000 | 8,821 | 630 |
| 2004-04-26 | 124,000 | 127,000 | 116,000 | 116,000 | 7,469 | 580 |
| 2004-04-23 | 141,000 | 144,000 | 132,000 | 136,000 | 7,674 | 680 |
| 2004-04-22 | 133,000 | 143,000 | 131,000 | 143,000 | 9,905 | 715 |
| 2004-04-21 | 141,000 | 146,000 | 126,000 | 126,000 | 16,413 | 630 |
| 2004-04-20 | 174,000 | 193,000 | 156,000 | 156,000 | 14,233 | 780 |
| 2004-04-19 | 161,000 | 187,000 | 147,000 | 186,000 | 12,932 | 930 |
| 2004-04-16 | 146,000 | 158,000 | 135,000 | 158,000 | 7,211 | 790 |
| 2004-04-15 | 131,000 | 145,000 | 113,000 | 138,000 | 9,646 | 690 |
| 2004-04-14 | 115,000 | 129,000 | 112,000 | 129,000 | 5,389 | 645 |
| 2004-04-13 | 109,000 | 109,000 | 109,000 | 109,000 | 612 | 545 |
| 2004-04-12 | 91,000 | 99,000 | 90,900 | 99,000 | 2,114 | 495 |
| 2004-04-09 | 87,000 | 90,000 | 85,000 | 89,000 | 2,911 | 445 |
| 2004-04-08 | 85,100 | 87,500 | 82,700 | 87,500 | 3,407 | 437.50 |
| 2004-04-07 | 80,500 | 88,500 | 79,600 | 85,000 | 4,339 | 425 |
| 2004-04-06 | 78,500 | 83,500 | 73,900 | 83,500 | 5,944 | 417.50 |
| 2004-04-05 | 71,000 | 73,500 | 69,000 | 73,500 | 4,306 | 367.50 |
| 2004-04-02 | 63,900 | 68,500 | 63,700 | 68,500 | 4,513 | 342.50 |
| 2004-04-01 | 63,000 | 63,700 | 62,500 | 63,500 | 1,644 | 317.50 |
| 2004-03-31 | 62,900 | 63,500 | 62,400 | 63,500 | 2,167 | 317.50 |
| 2004-03-30 | 61,900 | 65,000 | 59,500 | 62,800 | 3,733 | 314 |
| 2004-03-29 | 60,400 | 60,400 | 60,400 | 60,400 | 2,229 | 302 |
| 2004-03-26 | 53,900 | 55,900 | 53,500 | 55,400 | 1,012 | 277 |
| 2004-03-25 | 53,300 | 53,800 | 53,200 | 53,700 | 585 | 268.50 |
| 2004-03-24 | 54,200 | 54,200 | 52,900 | 53,800 | 428 | 269 |
| 2004-03-23 | 52,100 | 54,100 | 51,000 | 54,100 | 400 | 270.50 |
| 2004-03-22 | 53,300 | 53,400 | 52,000 | 52,500 | 379 | 262.50 |
| 2004-03-19 | 54,000 | 54,000 | 52,800 | 53,800 | 526 | 269 |
| 2004-03-18 | 51,600 | 54,500 | 51,000 | 54,500 | 1,125 | 272.50 |
| 2004-03-17 | 52,000 | 52,500 | 51,000 | 51,100 | 484 | 255.50 |
| 2004-03-16 | 52,500 | 52,900 | 51,700 | 52,000 | 728 | 260 |
| 2004-03-15 | 51,600 | 52,800 | 51,100 | 52,200 | 638 | 261 |
| 2004-03-12 | 50,000 | 51,000 | 49,600 | 50,800 | 436 | 254 |
| 2004-03-11 | 51,000 | 51,000 | 49,800 | 51,000 | 412 | 255 |
| 2004-03-10 | 50,600 | 51,000 | 50,200 | 51,000 | 307 | 255 |
| 2004-03-09 | 50,000 | 50,700 | 49,900 | 50,400 | 414 | 252 |
| 2004-03-08 | 52,000 | 52,900 | 49,700 | 49,900 | 1,176 | 249.50 |
| 2004-03-05 | 49,700 | 51,000 | 48,900 | 50,500 | 914 | 252.50 |
| 2004-03-04 | 46,400 | 48,900 | 46,400 | 48,900 | 604 | 244.50 |
| 2004-03-03 | 46,200 | 46,850 | 46,100 | 46,700 | 229 | 233.50 |
| 2004-03-02 | 46,900 | 46,950 | 46,050 | 46,200 | 114 | 231 |
| 2004-03-01 | 45,600 | 46,800 | 45,500 | 46,800 | 226 | 234 |
| 2004-02-27 | 47,000 | 47,000 | 45,000 | 46,600 | 361 | 233 |
| 2004-02-26 | 44,900 | 47,400 | 44,800 | 46,700 | 314 | 233.50 |
| 2004-02-25 | 45,500 | 45,500 | 44,600 | 44,900 | 214 | 224.50 |
| 2004-02-24 | 45,500 | 45,600 | 45,050 | 45,450 | 131 | 227.25 |
| 2004-02-23 | 45,300 | 45,700 | 45,000 | 45,500 | 303 | 227.50 |
| 2004-02-20 | 45,700 | 47,000 | 45,000 | 45,000 | 346 | 225 |
| 2004-02-19 | 46,300 | 46,300 | 45,600 | 45,700 | 138 | 228.50 |
| 2004-02-18 | 48,400 | 48,400 | 46,100 | 46,300 | 87 | 231.50 |
| 2004-02-17 | 48,800 | 48,800 | 46,100 | 48,000 | 257 | 240 |
| 2004-02-16 | 46,200 | 48,200 | 45,700 | 48,000 | 231 | 240 |
| 2004-02-13 | 46,000 | 46,250 | 45,100 | 46,200 | 238 | 231 |
| 2004-02-12 | 46,700 | 46,700 | 44,600 | 46,100 | 336 | 230.50 |
| 2004-02-10 | 47,450 | 48,000 | 46,500 | 46,500 | 223 | 232.50 |
| 2004-02-09 | 48,300 | 49,000 | 47,500 | 47,500 | 85 | 237.50 |
| 2004-02-06 | 47,250 | 48,850 | 46,000 | 48,300 | 211 | 241.50 |
| 2004-02-05 | 48,000 | 48,900 | 47,400 | 48,450 | 171 | 242.25 |
| 2004-02-04 | 49,600 | 49,800 | 48,500 | 49,200 | 186 | 246 |
| 2004-02-03 | 51,000 | 51,500 | 49,200 | 50,000 | 120 | 250 |
| 2004-02-02 | 49,500 | 52,000 | 49,100 | 50,500 | 426 | 252.50 |
| 2004-01-30 | 49,500 | 50,000 | 49,000 | 49,700 | 142 | 248.50 |
| 2004-01-29 | 49,500 | 50,400 | 49,100 | 49,400 | 259 | 247 |
| 2004-01-28 | 50,000 | 51,000 | 49,700 | 50,900 | 155 | 254.50 |
| 2004-01-27 | 51,000 | 51,000 | 49,100 | 50,000 | 347 | 250 |
| 2004-01-26 | 51,800 | 52,100 | 50,000 | 50,000 | 428 | 250 |
| 2004-01-23 | 50,900 | 51,900 | 50,700 | 51,800 | 172 | 259 |
| 2004-01-22 | 50,000 | 52,000 | 49,700 | 52,000 | 476 | 260 |
| 2004-01-21 | 51,800 | 53,000 | 50,200 | 50,800 | 550 | 254 |
| 2004-01-20 | 56,200 | 56,500 | 51,000 | 53,800 | 1,611 | 269 |
| 2004-01-19 | 53,200 | 53,200 | 53,200 | 53,200 | 562 | 266 |
| 2004-01-16 | 47,400 | 49,500 | 47,050 | 49,200 | 587 | 246 |
| 2004-01-15 | 47,400 | 47,650 | 46,500 | 47,000 | 282 | 235 |
| 2004-01-14 | 47,200 | 47,500 | 46,000 | 47,000 | 211 | 235 |
| 2004-01-13 | 45,400 | 48,500 | 45,050 | 48,000 | 477 | 240 |
| 2004-01-09 | 45,000 | 45,500 | 44,800 | 45,000 | 88 | 225 |
| 2004-01-08 | 44,000 | 45,900 | 44,000 | 44,800 | 210 | 224 |
| 2004-01-07 | 45,150 | 46,150 | 44,600 | 44,900 | 126 | 224.50 |
| 2004-01-06 | 46,000 | 47,000 | 45,500 | 45,500 | 344 | 227.50 |
| 2004-01-05 | 48,000 | 48,000 | 45,000 | 46,000 | 198 | 230 |
分割・併合履歴 ： [2013-01-29]1株→100株 [2004-06-25]1株→2株 [2003-06-25]1株→2株
