8914 エリアリンク(株) 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 | 288,000 | 299,000 | 288,000 | 297,000 | 697 | 1,856.25 |
| 2004-12-29 | 279,000 | 287,000 | 277,000 | 285,000 | 903 | 1,781.25 |
| 2004-12-28 | 267,000 | 279,000 | 267,000 | 279,000 | 717 | 1,743.75 |
| 2004-12-27 | 268,000 | 272,000 | 265,000 | 267,000 | 332 | 1,668.75 |
| 2004-12-24 | 266,000 | 269,000 | 260,000 | 265,000 | 266 | 1,656.25 |
| 2004-12-22 | 263,000 | 266,000 | 261,000 | 264,000 | 249 | 1,650 |
| 2004-12-21 | 270,000 | 270,000 | 265,000 | 266,000 | 472 | 1,662.50 |
| 2004-12-20 | 267,000 | 273,000 | 267,000 | 270,000 | 500 | 1,687.50 |
| 2004-12-17 | 254,000 | 267,000 | 252,000 | 267,000 | 843 | 1,668.75 |
| 2004-12-16 | 253,000 | 255,000 | 248,000 | 250,000 | 140 | 1,562.50 |
| 2004-12-15 | 248,000 | 255,000 | 248,000 | 255,000 | 98 | 1,593.75 |
| 2004-12-14 | 244,000 | 250,000 | 243,000 | 250,000 | 157 | 1,562.50 |
| 2004-12-13 | 258,000 | 258,000 | 248,000 | 248,000 | 273 | 1,550 |
| 2004-12-10 | 263,000 | 263,000 | 259,000 | 260,000 | 130 | 1,625 |
| 2004-12-09 | 263,000 | 263,000 | 260,000 | 260,000 | 110 | 1,625 |
| 2004-12-08 | 264,000 | 265,000 | 261,000 | 262,000 | 181 | 1,637.50 |
| 2004-12-07 | 266,000 | 267,000 | 262,000 | 264,000 | 217 | 1,650 |
| 2004-12-06 | 265,000 | 268,000 | 262,000 | 262,000 | 408 | 1,637.50 |
| 2004-12-03 | 265,000 | 265,000 | 262,000 | 264,000 | 279 | 1,650 |
| 2004-12-02 | 264,000 | 265,000 | 259,000 | 261,000 | 331 | 1,631.25 |
| 2004-12-01 | 261,000 | 264,000 | 258,000 | 262,000 | 328 | 1,637.50 |
| 2004-11-30 | 266,000 | 266,000 | 260,000 | 261,000 | 173 | 1,631.25 |
| 2004-11-29 | 266,000 | 268,000 | 262,000 | 268,000 | 298 | 1,675 |
| 2004-11-26 | 261,000 | 275,000 | 260,000 | 270,000 | 637 | 1,687.50 |
| 2004-11-25 | 260,000 | 265,000 | 257,000 | 264,000 | 1,462 | 1,650 |
| 2004-11-24 | 272,000 | 274,000 | 261,000 | 263,000 | 616 | 1,643.75 |
| 2004-11-22 | 281,000 | 284,000 | 268,000 | 280,000 | 365 | 1,750 |
| 2004-11-19 | 288,000 | 294,000 | 282,000 | 293,000 | 581 | 1,831.25 |
| 2004-11-18 | 298,000 | 312,000 | 295,000 | 306,000 | 1,646 | 1,912.50 |
| 2004-11-17 | 270,000 | 302,000 | 270,000 | 297,000 | 1,329 | 1,856.25 |
| 2004-11-16 | 266,000 | 271,000 | 264,000 | 267,000 | 631 | 1,668.75 |
| 2004-11-15 | 270,000 | 276,000 | 260,000 | 267,000 | 606 | 1,668.75 |
| 2004-11-12 | 245,000 | 278,000 | 240,000 | 278,000 | 684 | 1,737.50 |
| 2004-11-11 | 229,000 | 245,000 | 227,000 | 238,000 | 933 | 1,487.50 |
| 2004-11-10 | 207,000 | 223,000 | 205,000 | 222,000 | 328 | 1,387.50 |
| 2004-11-09 | 210,000 | 210,000 | 201,000 | 208,000 | 521 | 1,300 |
| 2004-11-08 | 216,000 | 222,000 | 210,000 | 210,000 | 1,000 | 1,312.50 |
| 2004-11-05 | 250,000 | 255,000 | 242,000 | 248,000 | 212 | 1,550 |
| 2004-11-04 | 246,000 | 254,000 | 246,000 | 254,000 | 185 | 1,587.50 |
| 2004-11-02 | 237,000 | 245,000 | 237,000 | 243,000 | 62 | 1,518.75 |
| 2004-11-01 | 245,000 | 245,000 | 231,000 | 245,000 | 217 | 1,531.25 |
| 2004-10-29 | 250,000 | 250,000 | 237,000 | 247,000 | 218 | 1,543.75 |
| 2004-10-28 | 252,000 | 253,000 | 243,000 | 245,000 | 195 | 1,531.25 |
| 2004-10-27 | 256,000 | 260,000 | 251,000 | 253,000 | 171 | 1,581.25 |
| 2004-10-26 | 252,000 | 260,000 | 252,000 | 256,000 | 150 | 1,600 |
| 2004-10-25 | 269,000 | 269,000 | 256,000 | 262,000 | 97 | 1,637.50 |
| 2004-10-22 | 260,000 | 270,000 | 260,000 | 269,000 | 205 | 1,681.25 |
| 2004-10-21 | 270,000 | 270,000 | 261,000 | 262,000 | 107 | 1,637.50 |
| 2004-10-20 | 270,000 | 272,000 | 266,000 | 272,000 | 100 | 1,700 |
| 2004-10-19 | 282,000 | 282,000 | 271,000 | 274,000 | 233 | 1,712.50 |
| 2004-10-18 | 270,000 | 283,000 | 266,000 | 282,000 | 560 | 1,762.50 |
| 2004-10-15 | 260,000 | 262,000 | 255,000 | 262,000 | 309 | 1,637.50 |
| 2004-10-14 | 273,000 | 273,000 | 265,000 | 267,000 | 251 | 1,668.75 |
| 2004-10-13 | 269,000 | 273,000 | 265,000 | 269,000 | 213 | 1,681.25 |
| 2004-10-12 | 269,000 | 269,000 | 260,000 | 264,000 | 271 | 1,650 |
| 2004-10-08 | 261,000 | 262,000 | 259,000 | 262,000 | 95 | 1,637.50 |
| 2004-10-07 | 264,000 | 265,000 | 262,000 | 265,000 | 222 | 1,656.25 |
| 2004-10-06 | 253,000 | 263,000 | 252,000 | 262,000 | 530 | 1,637.50 |
| 2004-10-05 | 281,000 | 281,000 | 261,000 | 265,000 | 199 | 1,656.25 |
| 2004-10-04 | 286,000 | 286,000 | 280,000 | 281,000 | 189 | 1,756.25 |
| 2004-10-01 | 271,000 | 281,000 | 271,000 | 275,000 | 557 | 1,718.75 |
| 2004-09-30 | 247,000 | 270,000 | 246,000 | 267,000 | 410 | 1,668.75 |
| 2004-09-29 | 248,000 | 249,000 | 241,000 | 245,000 | 244 | 1,531.25 |
| 2004-09-28 | 230,000 | 244,000 | 226,000 | 241,000 | 545 | 1,506.25 |
| 2004-09-27 | 251,000 | 251,000 | 237,000 | 240,000 | 378 | 1,500 |
| 2004-09-24 | 255,000 | 255,000 | 250,000 | 251,000 | 227 | 1,568.75 |
| 2004-09-22 | 264,000 | 268,000 | 254,000 | 255,000 | 275 | 1,593.75 |
| 2004-09-21 | 276,000 | 277,000 | 262,000 | 262,000 | 288 | 1,637.50 |
| 2004-09-17 | 273,000 | 274,000 | 270,000 | 274,000 | 204 | 1,712.50 |
| 2004-09-16 | 269,000 | 276,000 | 266,000 | 271,000 | 218 | 1,693.75 |
| 2004-09-15 | 283,000 | 283,000 | 266,000 | 275,000 | 385 | 1,718.75 |
| 2004-09-14 | 292,000 | 295,000 | 280,000 | 283,000 | 307 | 1,768.75 |
| 2004-09-13 | 297,000 | 297,000 | 292,000 | 297,000 | 227 | 1,856.25 |
| 2004-09-10 | 303,000 | 305,000 | 296,000 | 299,000 | 213 | 1,868.75 |
| 2004-09-09 | 302,000 | 314,000 | 302,000 | 305,000 | 450 | 1,906.25 |
| 2004-09-08 | 300,000 | 305,000 | 297,000 | 304,000 | 278 | 1,900 |
| 2004-09-07 | 304,000 | 304,000 | 296,000 | 297,000 | 92 | 1,856.25 |
| 2004-09-06 | 299,000 | 305,000 | 296,000 | 304,000 | 85 | 1,900 |
| 2004-09-03 | 301,000 | 304,000 | 295,000 | 302,000 | 95 | 1,887.50 |
| 2004-09-02 | 305,000 | 305,000 | 298,000 | 301,000 | 123 | 1,881.25 |
| 2004-09-01 | 298,000 | 307,000 | 298,000 | 305,000 | 463 | 1,906.25 |
| 2004-08-31 | 300,000 | 300,000 | 292,000 | 298,000 | 234 | 1,862.50 |
| 2004-08-30 | 307,000 | 307,000 | 300,000 | 304,000 | 149 | 1,900 |
| 2004-08-27 | 305,000 | 310,000 | 298,000 | 302,000 | 366 | 1,887.50 |
| 2004-08-26 | 300,000 | 303,000 | 298,000 | 300,000 | 190 | 1,875 |
| 2004-08-25 | 292,000 | 301,000 | 289,000 | 298,000 | 193 | 1,862.50 |
| 2004-08-24 | 301,000 | 301,000 | 293,000 | 298,000 | 135 | 1,862.50 |
| 2004-08-23 | 304,000 | 306,000 | 298,000 | 303,000 | 328 | 1,893.75 |
| 2004-08-20 | 286,000 | 301,000 | 283,000 | 300,000 | 485 | 1,875 |
| 2004-08-19 | 290,000 | 291,000 | 285,000 | 290,000 | 302 | 1,812.50 |
| 2004-08-18 | 297,000 | 297,000 | 278,000 | 294,000 | 194 | 1,837.50 |
| 2004-08-17 | 299,000 | 303,000 | 290,000 | 293,000 | 421 | 1,831.25 |
| 2004-08-16 | 296,000 | 300,000 | 289,000 | 295,000 | 345 | 1,843.75 |
| 2004-08-13 | 302,000 | 311,000 | 299,000 | 304,000 | 372 | 1,900 |
| 2004-08-12 | 317,000 | 320,000 | 300,000 | 311,000 | 204 | 1,943.75 |
| 2004-08-11 | 326,000 | 329,000 | 301,000 | 312,000 | 577 | 1,950 |
| 2004-08-10 | 286,000 | 313,000 | 285,000 | 312,000 | 768 | 1,950 |
| 2004-08-09 | 271,000 | 285,000 | 271,000 | 285,000 | 154 | 1,781.25 |
| 2004-08-06 | 265,000 | 288,000 | 262,000 | 287,000 | 226 | 1,793.75 |
| 2004-08-05 | 276,000 | 290,000 | 269,000 | 278,000 | 337 | 1,737.50 |
| 2004-08-04 | 239,000 | 274,000 | 239,000 | 274,000 | 704 | 1,712.50 |
| 2004-08-03 | 269,000 | 271,000 | 241,000 | 257,000 | 408 | 1,606.25 |
| 2004-08-02 | 280,000 | 281,000 | 270,000 | 275,000 | 239 | 1,718.75 |
| 2004-07-30 | 276,000 | 290,000 | 270,000 | 278,000 | 382 | 1,737.50 |
| 2004-07-29 | 301,000 | 304,000 | 264,000 | 268,000 | 549 | 1,675 |
| 2004-07-28 | 290,000 | 305,000 | 282,000 | 305,000 | 438 | 1,906.25 |
| 2004-07-27 | 298,000 | 300,000 | 256,000 | 266,000 | 653 | 1,662.50 |
| 2004-07-26 | 312,000 | 312,000 | 298,000 | 306,000 | 543 | 1,912.50 |
| 2004-07-23 | 333,000 | 334,000 | 315,000 | 322,000 | 789 | 2,012.50 |
| 2004-07-22 | 344,000 | 353,000 | 330,000 | 338,000 | 1,384 | 2,112.50 |
| 2004-07-21 | 355,000 | 355,000 | 338,000 | 346,000 | 395 | 2,162.50 |
| 2004-07-20 | 343,000 | 355,000 | 331,000 | 355,000 | 561 | 2,218.75 |
| 2004-07-16 | 311,000 | 351,000 | 310,000 | 347,000 | 463 | 2,168.75 |
| 2004-07-15 | 369,000 | 373,000 | 330,000 | 336,000 | 195 | 2,100 |
| 2004-07-14 | 390,000 | 390,000 | 374,000 | 374,000 | 122 | 2,337.50 |
| 2004-07-13 | 380,000 | 388,000 | 373,000 | 388,000 | 316 | 2,425 |
| 2004-07-12 | 364,000 | 385,000 | 360,000 | 379,000 | 228 | 2,368.75 |
| 2004-07-09 | 350,000 | 366,000 | 350,000 | 363,000 | 107 | 2,268.75 |
| 2004-07-08 | 365,000 | 375,000 | 358,000 | 360,000 | 195 | 2,250 |
| 2004-07-07 | 364,000 | 367,000 | 355,000 | 360,000 | 217 | 2,250 |
| 2004-07-06 | 380,000 | 381,000 | 362,000 | 367,000 | 263 | 2,293.75 |
| 2004-07-05 | 385,000 | 389,000 | 380,000 | 382,000 | 383 | 2,387.50 |
| 2004-07-02 | 397,000 | 399,000 | 380,000 | 395,000 | 445 | 2,468.75 |
| 2004-07-01 | 391,000 | 420,000 | 385,000 | 401,000 | 1,327 | 2,506.25 |
| 2004-06-30 | 362,000 | 383,000 | 360,000 | 383,000 | 635 | 2,393.75 |
| 2004-06-29 | 360,000 | 377,000 | 358,000 | 362,000 | 607 | 2,262.50 |
| 2004-06-28 | 344,000 | 355,000 | 340,000 | 355,000 | 191 | 2,218.75 |
| 2004-06-25 | 349,000 | 349,000 | 336,000 | 343,000 | 116 | 2,143.75 |
| 2004-06-24 | 346,000 | 350,000 | 341,000 | 345,000 | 132 | 2,156.25 |
| 2004-06-23 | 342,000 | 347,000 | 338,000 | 340,000 | 184 | 2,125 |
| 2004-06-22 | 360,000 | 360,000 | 339,000 | 340,000 | 244 | 2,125 |
| 2004-06-21 | 350,000 | 355,000 | 344,000 | 355,000 | 234 | 2,218.75 |
| 2004-06-18 | 375,000 | 375,000 | 342,000 | 355,000 | 317 | 2,218.75 |
| 2004-06-17 | 362,000 | 378,000 | 362,000 | 370,000 | 874 | 2,312.50 |
| 2004-06-16 | 340,000 | 358,000 | 340,000 | 358,000 | 645 | 2,237.50 |
| 2004-06-15 | 340,000 | 343,000 | 335,000 | 340,000 | 139 | 2,125 |
| 2004-06-14 | 339,000 | 345,000 | 334,000 | 340,000 | 200 | 2,125 |
| 2004-06-11 | 341,000 | 341,000 | 333,000 | 339,000 | 236 | 2,118.75 |
| 2004-06-10 | 350,000 | 350,000 | 334,000 | 348,000 | 179 | 2,175 |
| 2004-06-09 | 331,000 | 365,000 | 331,000 | 345,000 | 599 | 2,156.25 |
| 2004-06-08 | 337,000 | 337,000 | 325,000 | 333,000 | 160 | 2,081.25 |
| 2004-06-07 | 339,000 | 341,000 | 333,000 | 338,000 | 224 | 2,112.50 |
| 2004-06-04 | 347,000 | 348,000 | 333,000 | 340,000 | 222 | 2,125 |
| 2004-06-03 | 338,000 | 348,000 | 332,000 | 342,000 | 201 | 2,137.50 |
| 2004-06-02 | 350,000 | 350,000 | 336,000 | 340,000 | 213 | 2,125 |
| 2004-06-01 | 333,000 | 350,000 | 324,000 | 350,000 | 367 | 2,187.50 |
| 2004-05-31 | 345,000 | 350,000 | 331,000 | 340,000 | 242 | 2,125 |
| 2004-05-28 | 378,000 | 388,000 | 336,000 | 355,000 | 598 | 2,218.75 |
| 2004-05-27 | 353,000 | 400,000 | 353,000 | 378,000 | 2,633 | 2,362.50 |
| 2004-05-26 | 353,000 | 353,000 | 353,000 | 353,000 | 594 | 2,206.25 |
| 2004-05-25 | 1,250,000 | 1,280,000 | 1,190,000 | 1,210,000 | 423 | 1,890.62 |
| 2004-05-24 | 1,270,000 | 1,300,000 | 1,220,000 | 1,270,000 | 362 | 1,984.38 |
| 2004-05-21 | 1,250,000 | 1,300,000 | 1,200,000 | 1,220,000 | 398 | 1,906.25 |
| 2004-05-20 | 1,150,000 | 1,260,000 | 1,130,000 | 1,250,000 | 801 | 1,953.12 |
| 2004-05-19 | 1,040,000 | 1,060,000 | 1,020,000 | 1,060,000 | 148 | 1,656.25 |
| 2004-05-18 | 931,002 | 1,040,000 | 901,002 | 955,002 | 678 | 1,492.19 |
| 2004-05-17 | 1,010,000 | 1,020,000 | 931,002 | 951,002 | 340 | 1,485.94 |
| 2004-05-14 | 1,170,000 | 1,250,000 | 1,040,000 | 1,130,000 | 264 | 1,765.62 |
| 2004-05-13 | 1,270,000 | 1,270,000 | 1,210,000 | 1,230,000 | 193 | 1,921.88 |
| 2004-05-12 | 1,310,000 | 1,320,000 | 1,200,000 | 1,280,000 | 548 | 2,000 |
| 2004-05-11 | 1,230,000 | 1,330,000 | 1,130,000 | 1,130,000 | 657 | 1,765.62 |
| 2004-05-10 | 1,490,000 | 1,520,000 | 1,250,000 | 1,330,000 | 1,138 | 2,078.12 |
| 2004-05-07 | 1,550,000 | 1,550,000 | 1,510,000 | 1,550,000 | 1,772 | 2,421.88 |
| 2004-05-06 | 1,540,000 | 1,570,000 | 1,350,000 | 1,350,000 | 1,024 | 2,109.38 |
| 2004-04-30 | 1,310,000 | 1,490,000 | 1,300,000 | 1,490,000 | 1,042 | 2,328.12 |
| 2004-04-28 | 1,170,000 | 1,290,000 | 1,140,000 | 1,290,000 | 1,230 | 2,015.62 |
| 2004-04-27 | 1,080,000 | 1,110,000 | 1,040,000 | 1,090,000 | 118 | 1,703.12 |
| 2004-04-26 | 1,160,000 | 1,160,000 | 1,080,000 | 1,100,000 | 263 | 1,718.75 |
| 2004-04-23 | 1,040,000 | 1,080,000 | 1,030,000 | 1,080,000 | 134 | 1,687.50 |
| 2004-04-22 | 1,070,000 | 1,090,000 | 1,040,000 | 1,060,000 | 274 | 1,656.25 |
| 2004-04-21 | 971,002 | 1,060,000 | 950,000 | 1,030,000 | 303 | 1,609.38 |
| 2004-04-20 | 896,000 | 990,000 | 871,002 | 970,000 | 536 | 1,515.62 |
| 2004-04-19 | 1,000,000 | 1,010,000 | 920,000 | 926,000 | 287 | 1,446.88 |
| 2004-04-16 | 1,090,000 | 1,140,000 | 956,000 | 990,000 | 586 | 1,546.88 |
| 2004-04-15 | 1,200,000 | 1,220,000 | 1,060,000 | 1,060,000 | 555 | 1,656.25 |
| 2004-04-14 | 1,100,000 | 1,260,000 | 1,080,000 | 1,260,000 | 958 | 1,968.75 |
| 2004-04-13 | 1,050,000 | 1,060,000 | 980,000 | 1,060,000 | 471 | 1,656.25 |
| 2004-04-12 | 891,002 | 951,002 | 891,002 | 951,002 | 325 | 1,485.94 |
| 2004-04-09 | 890,000 | 890,000 | 850,000 | 851,002 | 136 | 1,329.69 |
| 2004-04-08 | 845,002 | 930,000 | 840,000 | 892,000 | 339 | 1,393.75 |
| 2004-04-07 | 830,000 | 860,000 | 784,000 | 835,002 | 110 | 1,304.69 |
| 2004-04-06 | 885,002 | 885,002 | 822,000 | 831,002 | 203 | 1,298.44 |
| 2004-04-05 | 830,000 | 850,000 | 820,000 | 835,002 | 228 | 1,304.69 |
| 2004-04-02 | 860,000 | 860,000 | 811,002 | 823,002 | 241 | 1,285.94 |
| 2004-04-01 | 801,002 | 842,000 | 795,002 | 840,000 | 593 | 1,312.50 |
| 2004-03-31 | 804,000 | 820,000 | 785,002 | 799,002 | 212 | 1,248.44 |
| 2004-03-30 | 830,000 | 830,000 | 780,000 | 794,000 | 150 | 1,240.62 |
| 2004-03-29 | 813,002 | 855,002 | 813,002 | 831,002 | 314 | 1,298.44 |
| 2004-03-26 | 799,002 | 900,000 | 793,002 | 843,002 | 241 | 1,317.19 |
| 2004-03-25 | 774,000 | 800,000 | 745,002 | 800,000 | 172 | 1,250 |
| 2004-03-24 | 720,000 | 744,000 | 712,000 | 744,000 | 168 | 1,162.50 |
| 2004-03-23 | 700,000 | 700,000 | 680,000 | 700,000 | 145 | 1,093.75 |
| 2004-03-22 | 650,000 | 694,000 | 640,000 | 694,000 | 92 | 1,084.38 |
| 2004-03-19 | 652,000 | 655,002 | 638,000 | 655,002 | 59 | 1,023.44 |
| 2004-03-18 | 679,002 | 679,002 | 655,002 | 655,002 | 106 | 1,023.44 |
| 2004-03-17 | 667,002 | 670,000 | 650,000 | 670,000 | 150 | 1,046.88 |
| 2004-03-16 | 689,002 | 689,002 | 657,002 | 657,002 | 238 | 1,026.57 |
| 2004-03-15 | 690,000 | 691,002 | 675,002 | 685,002 | 160 | 1,070.32 |
| 2004-03-12 | 670,000 | 688,000 | 659,002 | 687,002 | 162 | 1,073.44 |
| 2004-03-11 | 656,000 | 719,002 | 646,000 | 689,002 | 457 | 1,076.57 |
| 2004-03-10 | 590,000 | 633,002 | 587,002 | 626,000 | 313 | 978.13 |
| 2004-03-09 | 567,002 | 586,000 | 563,002 | 586,000 | 123 | 915.63 |
| 2004-03-08 | 587,002 | 588,000 | 573,002 | 586,000 | 188 | 915.63 |
| 2004-03-05 | 572,000 | 595,002 | 560,000 | 594,000 | 332 | 928.13 |
| 2004-03-04 | 530,000 | 570,000 | 529,002 | 563,002 | 456 | 879.69 |
| 2004-03-03 | 519,002 | 545,002 | 509,002 | 529,002 | 383 | 826.57 |
| 2004-03-02 | 510,000 | 522,000 | 500,000 | 512,000 | 358 | 800 |
| 2004-03-01 | 482,000 | 528,000 | 476,000 | 528,000 | 892 | 825 |
| 2004-02-27 | 450,000 | 485,002 | 441,002 | 478,000 | 649 | 746.88 |
| 2004-02-26 | 446,000 | 466,000 | 433,002 | 460,000 | 1,082 | 718.75 |
| 2004-02-25 | 415,002 | 417,002 | 404,000 | 416,000 | 178 | 650 |
| 2004-02-24 | 415,002 | 419,002 | 396,000 | 415,002 | 110 | 648.44 |
| 2004-02-23 | 400,000 | 415,002 | 400,000 | 415,002 | 133 | 648.44 |
| 2004-02-20 | 398,000 | 408,000 | 370,000 | 408,000 | 57 | 637.50 |
| 2004-02-19 | 405,002 | 425,002 | 393,002 | 413,002 | 118 | 645.32 |
| 2004-02-18 | 450,000 | 450,000 | 430,000 | 430,000 | 32 | 671.88 |
| 2004-02-17 | 456,000 | 456,000 | 432,000 | 442,000 | 23 | 690.63 |
| 2004-02-16 | 465,002 | 469,002 | 446,000 | 446,000 | 44 | 696.88 |
| 2004-02-13 | 470,000 | 472,000 | 455,002 | 460,000 | 33 | 718.75 |
| 2004-02-12 | 473,002 | 474,000 | 460,000 | 465,002 | 94 | 726.57 |
| 2004-02-10 | 463,002 | 470,000 | 460,000 | 465,002 | 102 | 726.57 |
| 2004-02-09 | 463,002 | 469,002 | 461,002 | 464,000 | 104 | 725 |
| 2004-02-06 | 464,000 | 464,000 | 456,000 | 464,000 | 27 | 725 |
| 2004-02-05 | 459,002 | 464,000 | 440,000 | 464,000 | 58 | 725 |
| 2004-02-04 | 464,000 | 464,000 | 442,000 | 464,000 | 67 | 725 |
| 2004-02-03 | 468,000 | 468,000 | 445,002 | 466,000 | 68 | 728.13 |
| 2004-02-02 | 458,000 | 470,000 | 450,000 | 465,002 | 155 | 726.57 |
| 2004-01-30 | 450,000 | 463,002 | 440,000 | 448,000 | 34 | 700 |
| 2004-01-29 | 429,002 | 441,002 | 422,000 | 441,002 | 38 | 689.07 |
| 2004-01-28 | 452,000 | 455,002 | 440,000 | 440,000 | 40 | 687.50 |
| 2004-01-27 | 452,000 | 458,000 | 448,000 | 448,000 | 49 | 700 |
| 2004-01-26 | 453,002 | 457,002 | 450,000 | 453,002 | 49 | 707.82 |
| 2004-01-23 | 450,000 | 460,000 | 450,000 | 460,000 | 59 | 718.75 |
| 2004-01-22 | 451,002 | 455,002 | 448,000 | 450,000 | 69 | 703.13 |
| 2004-01-21 | 449,002 | 455,002 | 443,002 | 450,000 | 98 | 703.13 |
| 2004-01-20 | 456,000 | 456,000 | 445,002 | 449,002 | 64 | 701.57 |
| 2004-01-19 | 450,000 | 459,002 | 449,002 | 459,002 | 65 | 717.19 |
| 2004-01-16 | 453,002 | 455,002 | 436,000 | 445,002 | 64 | 695.32 |
| 2004-01-15 | 470,000 | 470,000 | 454,000 | 463,002 | 114 | 723.44 |
| 2004-01-14 | 470,000 | 472,000 | 452,000 | 469,002 | 227 | 732.82 |
| 2004-01-13 | 474,000 | 475,002 | 461,002 | 475,002 | 161 | 742.19 |
| 2004-01-09 | 459,002 | 475,002 | 450,000 | 470,000 | 213 | 734.38 |
| 2004-01-08 | 440,000 | 461,002 | 439,002 | 452,000 | 270 | 706.25 |
| 2004-01-07 | 425,002 | 440,000 | 424,000 | 428,000 | 167 | 668.75 |
| 2004-01-06 | 424,000 | 424,000 | 416,000 | 420,000 | 65 | 656.25 |
| 2004-01-05 | 425,002 | 425,002 | 410,000 | 420,000 | 20 | 656.25 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2016-06-28]1株→0.1株 [2013-06-26]1株→100株 [2006-06-27]1株→4株 [2005-05-26]1株→2株 [2004-05-26]1株→4株 [2003-12-25]1株→2株