9021 西日本旅客鉄道(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 | 412,000 | 414,000 | 411,000 | 414,000 | 1,536 | 2,070 |
| 2004-12-29 | 412,000 | 414,000 | 411,000 | 413,000 | 4,254 | 2,065 |
| 2004-12-28 | 410,000 | 412,000 | 409,000 | 411,000 | 1,860 | 2,055 |
| 2004-12-27 | 408,000 | 411,000 | 408,000 | 410,000 | 4,935 | 2,050 |
| 2004-12-24 | 407,000 | 408,000 | 405,000 | 407,000 | 6,466 | 2,035 |
| 2004-12-22 | 410,000 | 411,000 | 406,000 | 407,000 | 7,093 | 2,035 |
| 2004-12-21 | 407,000 | 411,000 | 406,000 | 409,000 | 12,842 | 2,045 |
| 2004-12-20 | 407,000 | 410,000 | 406,000 | 406,000 | 6,663 | 2,030 |
| 2004-12-17 | 409,000 | 410,000 | 405,000 | 407,000 | 7,831 | 2,035 |
| 2004-12-16 | 410,000 | 412,000 | 408,000 | 410,000 | 6,061 | 2,050 |
| 2004-12-15 | 409,000 | 411,000 | 408,000 | 408,000 | 6,043 | 2,040 |
| 2004-12-14 | 408,000 | 414,000 | 406,000 | 414,000 | 8,510 | 2,070 |
| 2004-12-13 | 410,000 | 414,000 | 409,000 | 409,000 | 6,970 | 2,045 |
| 2004-12-10 | 405,000 | 414,000 | 405,000 | 408,000 | 12,184 | 2,040 |
| 2004-12-09 | 408,000 | 410,000 | 403,000 | 404,000 | 10,751 | 2,020 |
| 2004-12-08 | 410,000 | 413,000 | 409,000 | 411,000 | 6,060 | 2,055 |
| 2004-12-07 | 415,000 | 417,000 | 411,000 | 412,000 | 3,536 | 2,060 |
| 2004-12-06 | 415,000 | 418,000 | 415,000 | 415,000 | 2,762 | 2,075 |
| 2004-12-03 | 416,000 | 418,000 | 413,000 | 418,000 | 6,881 | 2,090 |
| 2004-12-02 | 417,000 | 419,000 | 417,000 | 418,000 | 3,536 | 2,090 |
| 2004-12-01 | 418,000 | 419,000 | 416,000 | 416,000 | 3,598 | 2,080 |
| 2004-11-30 | 423,000 | 423,000 | 420,000 | 420,000 | 3,269 | 2,100 |
| 2004-11-29 | 426,000 | 427,000 | 424,000 | 425,000 | 2,409 | 2,125 |
| 2004-11-26 | 424,000 | 428,000 | 422,000 | 423,000 | 4,372 | 2,115 |
| 2004-11-25 | 421,000 | 425,000 | 419,000 | 423,000 | 6,203 | 2,115 |
| 2004-11-24 | 416,000 | 424,000 | 416,000 | 421,000 | 3,588 | 2,105 |
| 2004-11-22 | 419,000 | 420,000 | 415,000 | 417,000 | 4,503 | 2,085 |
| 2004-11-19 | 422,000 | 427,000 | 421,000 | 424,000 | 3,623 | 2,120 |
| 2004-11-18 | 425,000 | 426,000 | 422,000 | 422,000 | 5,072 | 2,110 |
| 2004-11-17 | 427,000 | 428,000 | 424,000 | 424,000 | 5,671 | 2,120 |
| 2004-11-16 | 434,000 | 436,000 | 427,000 | 427,000 | 2,626 | 2,135 |
| 2004-11-15 | 425,000 | 435,000 | 425,000 | 434,000 | 3,198 | 2,170 |
| 2004-11-12 | 422,000 | 429,000 | 422,000 | 425,000 | 4,693 | 2,125 |
| 2004-11-11 | 429,000 | 429,000 | 426,000 | 427,000 | 2,828 | 2,135 |
| 2004-11-10 | 435,000 | 438,000 | 427,000 | 429,000 | 2,534 | 2,145 |
| 2004-11-09 | 431,000 | 435,000 | 431,000 | 433,000 | 1,630 | 2,165 |
| 2004-11-08 | 437,000 | 437,000 | 432,000 | 435,000 | 3,250 | 2,175 |
| 2004-11-05 | 434,000 | 436,000 | 429,000 | 432,000 | 2,163 | 2,160 |
| 2004-11-04 | 437,000 | 438,000 | 432,000 | 434,000 | 4,233 | 2,170 |
| 2004-11-02 | 430,000 | 433,000 | 427,000 | 433,000 | 2,313 | 2,165 |
| 2004-11-01 | 424,000 | 428,000 | 424,000 | 426,000 | 2,187 | 2,130 |
| 2004-10-29 | 423,000 | 427,000 | 421,000 | 423,000 | 3,815 | 2,115 |
| 2004-10-28 | 422,000 | 427,000 | 421,000 | 424,000 | 4,011 | 2,120 |
| 2004-10-27 | 422,000 | 424,000 | 418,000 | 418,000 | 3,150 | 2,090 |
| 2004-10-26 | 423,000 | 425,000 | 419,000 | 421,000 | 2,545 | 2,105 |
| 2004-10-25 | 425,000 | 429,000 | 420,000 | 427,000 | 4,271 | 2,135 |
| 2004-10-22 | 430,000 | 432,000 | 427,000 | 430,000 | 1,952 | 2,150 |
| 2004-10-21 | 433,000 | 433,000 | 428,000 | 430,000 | 3,906 | 2,150 |
| 2004-10-20 | 432,000 | 432,000 | 427,000 | 430,000 | 2,936 | 2,150 |
| 2004-10-19 | 431,000 | 433,000 | 429,000 | 432,000 | 4,321 | 2,160 |
| 2004-10-18 | 429,000 | 430,000 | 426,000 | 428,000 | 3,490 | 2,140 |
| 2004-10-15 | 426,000 | 429,000 | 425,000 | 428,000 | 4,035 | 2,140 |
| 2004-10-14 | 430,000 | 431,000 | 425,000 | 425,000 | 3,001 | 2,125 |
| 2004-10-13 | 430,000 | 435,000 | 428,000 | 430,000 | 2,931 | 2,150 |
| 2004-10-12 | 430,000 | 434,000 | 430,000 | 431,000 | 6,355 | 2,155 |
| 2004-10-08 | 430,000 | 431,000 | 425,000 | 428,000 | 7,838 | 2,140 |
| 2004-10-07 | 439,000 | 442,000 | 433,000 | 435,000 | 3,729 | 2,175 |
| 2004-10-06 | 439,000 | 443,000 | 437,000 | 442,000 | 2,895 | 2,210 |
| 2004-10-05 | 435,000 | 440,000 | 435,000 | 440,000 | 5,237 | 2,200 |
| 2004-10-04 | 437,000 | 437,000 | 431,000 | 435,000 | 5,420 | 2,175 |
| 2004-10-01 | 432,000 | 433,000 | 429,000 | 430,000 | 3,663 | 2,150 |
| 2004-09-30 | 428,000 | 431,000 | 428,000 | 430,000 | 6,415 | 2,150 |
| 2004-09-29 | 430,000 | 433,000 | 427,000 | 428,000 | 5,001 | 2,140 |
| 2004-09-28 | 424,000 | 431,000 | 424,000 | 428,000 | 10,054 | 2,140 |
| 2004-09-27 | 427,000 | 430,000 | 425,000 | 427,000 | 10,883 | 2,135 |
| 2004-09-24 | 442,000 | 446,000 | 438,000 | 439,000 | 7,604 | 2,195 |
| 2004-09-22 | 440,000 | 445,000 | 437,000 | 439,000 | 6,648 | 2,195 |
| 2004-09-21 | 438,000 | 439,000 | 432,000 | 435,000 | 5,100 | 2,175 |
| 2004-09-17 | 443,000 | 443,000 | 439,000 | 440,000 | 2,574 | 2,200 |
| 2004-09-16 | 442,000 | 447,000 | 439,000 | 440,000 | 5,960 | 2,200 |
| 2004-09-15 | 438,000 | 441,000 | 437,000 | 437,000 | 4,562 | 2,185 |
| 2004-09-14 | 441,000 | 442,000 | 439,000 | 441,000 | 2,828 | 2,205 |
| 2004-09-13 | 442,000 | 443,000 | 440,000 | 442,000 | 1,465 | 2,210 |
| 2004-09-10 | 443,000 | 443,000 | 436,000 | 442,000 | 7,957 | 2,210 |
| 2004-09-09 | 444,000 | 445,000 | 439,000 | 439,000 | 6,503 | 2,195 |
| 2004-09-08 | 451,000 | 453,000 | 446,000 | 446,000 | 3,248 | 2,230 |
| 2004-09-07 | 452,000 | 455,000 | 449,000 | 450,000 | 2,783 | 2,250 |
| 2004-09-06 | 453,000 | 456,000 | 451,000 | 456,000 | 1,677 | 2,280 |
| 2004-09-03 | 453,000 | 455,000 | 448,000 | 451,000 | 2,475 | 2,255 |
| 2004-09-02 | 458,000 | 458,000 | 450,000 | 452,000 | 3,822 | 2,260 |
| 2004-09-01 | 454,000 | 458,000 | 453,000 | 456,000 | 1,949 | 2,280 |
| 2004-08-31 | 452,000 | 457,000 | 452,000 | 453,000 | 2,527 | 2,265 |
| 2004-08-30 | 454,000 | 459,000 | 453,000 | 455,000 | 1,941 | 2,275 |
| 2004-08-27 | 455,000 | 457,000 | 453,000 | 457,000 | 2,300 | 2,285 |
| 2004-08-26 | 453,000 | 460,000 | 453,000 | 455,000 | 4,729 | 2,275 |
| 2004-08-25 | 450,000 | 456,000 | 447,000 | 456,000 | 4,186 | 2,280 |
| 2004-08-24 | 445,000 | 447,000 | 442,000 | 445,000 | 3,253 | 2,225 |
| 2004-08-23 | 445,000 | 449,000 | 444,000 | 445,000 | 5,105 | 2,225 |
| 2004-08-20 | 444,000 | 449,000 | 441,000 | 443,000 | 9,868 | 2,215 |
| 2004-08-19 | 452,000 | 452,000 | 449,000 | 449,000 | 2,514 | 2,245 |
| 2004-08-18 | 454,000 | 456,000 | 448,000 | 453,000 | 4,517 | 2,265 |
| 2004-08-17 | 460,000 | 462,000 | 456,000 | 456,000 | 2,993 | 2,280 |
| 2004-08-16 | 461,000 | 465,000 | 457,000 | 461,000 | 3,966 | 2,305 |
| 2004-08-13 | 455,000 | 468,000 | 451,000 | 461,000 | 7,826 | 2,305 |
| 2004-08-12 | 460,000 | 461,000 | 458,000 | 458,000 | 2,962 | 2,290 |
| 2004-08-11 | 459,000 | 459,000 | 455,000 | 459,000 | 5,167 | 2,295 |
| 2004-08-10 | 456,000 | 460,000 | 455,000 | 459,000 | 3,307 | 2,295 |
| 2004-08-09 | 452,000 | 459,000 | 452,000 | 455,000 | 3,003 | 2,275 |
| 2004-08-06 | 463,000 | 465,000 | 462,000 | 462,000 | 9,671 | 2,310 |
| 2004-08-05 | 462,000 | 464,000 | 457,000 | 462,000 | 15,131 | 2,310 |
| 2004-08-04 | 456,000 | 459,000 | 453,000 | 458,000 | 14,973 | 2,290 |
| 2004-08-03 | 453,000 | 455,000 | 449,000 | 454,000 | 9,833 | 2,270 |
| 2004-08-02 | 447,000 | 453,000 | 446,000 | 453,000 | 4,674 | 2,265 |
| 2004-07-30 | 444,000 | 451,000 | 443,000 | 446,000 | 8,620 | 2,230 |
| 2004-07-29 | 433,000 | 440,000 | 432,000 | 438,000 | 3,418 | 2,190 |
| 2004-07-28 | 435,000 | 438,000 | 433,000 | 435,000 | 3,123 | 2,175 |
| 2004-07-27 | 434,000 | 438,000 | 432,000 | 432,000 | 4,496 | 2,160 |
| 2004-07-26 | 431,000 | 435,000 | 430,000 | 434,000 | 2,540 | 2,170 |
| 2004-07-23 | 433,000 | 437,000 | 431,000 | 433,000 | 3,457 | 2,165 |
| 2004-07-22 | 435,000 | 437,000 | 435,000 | 436,000 | 2,624 | 2,180 |
| 2004-07-21 | 440,000 | 442,000 | 439,000 | 442,000 | 1,763 | 2,210 |
| 2004-07-20 | 443,000 | 446,000 | 440,000 | 444,000 | 6,436 | 2,220 |
| 2004-07-16 | 439,000 | 442,000 | 435,000 | 439,000 | 4,371 | 2,195 |
| 2004-07-15 | 436,000 | 438,000 | 431,000 | 438,000 | 2,739 | 2,190 |
| 2004-07-14 | 439,000 | 441,000 | 433,000 | 435,000 | 4,187 | 2,175 |
| 2004-07-13 | 436,000 | 445,000 | 436,000 | 444,000 | 3,214 | 2,220 |
| 2004-07-12 | 446,000 | 446,000 | 440,000 | 440,000 | 3,778 | 2,200 |
| 2004-07-09 | 436,000 | 441,000 | 435,000 | 438,000 | 5,075 | 2,190 |
| 2004-07-08 | 430,000 | 435,000 | 429,000 | 434,000 | 5,317 | 2,170 |
| 2004-07-07 | 434,000 | 441,000 | 432,000 | 434,000 | 10,789 | 2,170 |
| 2004-07-06 | 441,000 | 451,000 | 441,000 | 443,000 | 9,152 | 2,215 |
| 2004-07-05 | 445,000 | 445,000 | 441,000 | 442,000 | 7,861 | 2,210 |
| 2004-07-02 | 442,000 | 445,000 | 440,000 | 444,000 | 6,948 | 2,220 |
| 2004-07-01 | 442,000 | 446,000 | 439,000 | 441,000 | 7,466 | 2,205 |
| 2004-06-30 | 440,000 | 442,000 | 438,000 | 440,000 | 6,254 | 2,200 |
| 2004-06-29 | 435,000 | 441,000 | 434,000 | 440,000 | 5,406 | 2,200 |
| 2004-06-28 | 436,000 | 440,000 | 435,000 | 438,000 | 3,170 | 2,190 |
| 2004-06-25 | 438,000 | 439,000 | 433,000 | 439,000 | 4,599 | 2,195 |
| 2004-06-24 | 430,000 | 442,000 | 430,000 | 439,000 | 17,460 | 2,195 |
| 2004-06-23 | 427,000 | 429,000 | 424,000 | 429,000 | 5,613 | 2,145 |
| 2004-06-22 | 423,000 | 427,000 | 422,000 | 423,000 | 4,875 | 2,115 |
| 2004-06-21 | 421,000 | 429,000 | 421,000 | 423,000 | 7,314 | 2,115 |
| 2004-06-18 | 422,000 | 424,000 | 415,000 | 418,000 | 3,396 | 2,090 |
| 2004-06-17 | 423,000 | 425,000 | 422,000 | 423,000 | 2,215 | 2,115 |
| 2004-06-16 | 427,000 | 429,000 | 423,000 | 425,000 | 5,195 | 2,125 |
| 2004-06-15 | 428,000 | 428,000 | 425,000 | 427,000 | 3,587 | 2,135 |
| 2004-06-14 | 426,000 | 429,000 | 423,000 | 427,000 | 3,839 | 2,135 |
| 2004-06-11 | 419,000 | 426,000 | 419,000 | 426,000 | 8,518 | 2,130 |
| 2004-06-10 | 421,000 | 425,000 | 421,000 | 422,000 | 2,698 | 2,110 |
| 2004-06-09 | 421,000 | 425,000 | 419,000 | 424,000 | 3,565 | 2,120 |
| 2004-06-08 | 422,000 | 424,000 | 420,000 | 422,000 | 3,366 | 2,110 |
| 2004-06-07 | 423,000 | 426,000 | 421,000 | 421,000 | 4,615 | 2,105 |
| 2004-06-04 | 419,000 | 420,000 | 416,000 | 419,000 | 2,930 | 2,095 |
| 2004-06-03 | 422,000 | 424,000 | 415,000 | 419,000 | 5,802 | 2,095 |
| 2004-06-02 | 425,000 | 425,000 | 420,000 | 423,000 | 3,729 | 2,115 |
| 2004-06-01 | 427,000 | 428,000 | 425,000 | 427,000 | 5,799 | 2,135 |
| 2004-05-31 | 427,000 | 427,000 | 420,000 | 424,000 | 4,079 | 2,120 |
| 2004-05-28 | 422,000 | 429,000 | 421,000 | 429,000 | 4,880 | 2,145 |
| 2004-05-27 | 424,000 | 424,000 | 418,000 | 420,000 | 4,518 | 2,100 |
| 2004-05-26 | 422,000 | 430,000 | 421,000 | 429,000 | 7,360 | 2,145 |
| 2004-05-25 | 424,000 | 424,000 | 419,000 | 422,000 | 4,942 | 2,110 |
| 2004-05-24 | 422,000 | 425,000 | 419,000 | 425,000 | 3,953 | 2,125 |
| 2004-05-21 | 415,000 | 424,000 | 415,000 | 422,000 | 2,992 | 2,110 |
| 2004-05-20 | 415,000 | 418,000 | 411,000 | 417,000 | 5,530 | 2,085 |
| 2004-05-19 | 411,000 | 413,000 | 406,000 | 413,000 | 6,916 | 2,065 |
| 2004-05-18 | 412,000 | 416,000 | 408,000 | 413,000 | 7,858 | 2,065 |
| 2004-05-17 | 425,000 | 425,000 | 413,000 | 415,000 | 4,794 | 2,075 |
| 2004-05-14 | 420,000 | 427,000 | 420,000 | 425,000 | 5,637 | 2,125 |
| 2004-05-13 | 426,000 | 429,000 | 422,000 | 424,000 | 4,611 | 2,120 |
| 2004-05-12 | 429,000 | 430,000 | 421,000 | 430,000 | 6,970 | 2,150 |
| 2004-05-11 | 417,000 | 429,000 | 413,000 | 421,000 | 11,097 | 2,105 |
| 2004-05-10 | 430,000 | 432,000 | 410,000 | 412,000 | 6,808 | 2,060 |
| 2004-05-07 | 433,000 | 438,000 | 431,000 | 435,000 | 12,613 | 2,175 |
| 2004-05-06 | 431,000 | 436,000 | 428,000 | 430,000 | 6,862 | 2,150 |
| 2004-04-30 | 434,000 | 434,000 | 426,000 | 429,000 | 8,771 | 2,145 |
| 2004-04-28 | 439,000 | 439,000 | 432,000 | 433,000 | 8,403 | 2,165 |
| 2004-04-27 | 430,000 | 445,000 | 430,000 | 440,000 | 42,884 | 2,200 |
| 2004-04-26 | 424,000 | 428,000 | 424,000 | 428,000 | 7,014 | 2,140 |
| 2004-04-23 | 427,000 | 427,000 | 424,000 | 427,000 | 8,448 | 2,135 |
| 2004-04-22 | 425,000 | 429,000 | 423,000 | 427,000 | 14,040 | 2,135 |
| 2004-04-21 | 417,000 | 425,000 | 417,000 | 425,000 | 11,670 | 2,125 |
| 2004-04-20 | 424,000 | 425,000 | 421,000 | 422,000 | 16,082 | 2,110 |
| 2004-04-19 | 421,000 | 427,000 | 419,000 | 421,000 | 21,512 | 2,105 |
| 2004-04-16 | 415,000 | 421,000 | 414,000 | 418,000 | 27,348 | 2,090 |
| 2004-04-15 | 415,000 | 416,000 | 412,000 | 414,000 | 7,194 | 2,070 |
| 2004-04-14 | 413,000 | 416,000 | 411,000 | 415,000 | 11,592 | 2,075 |
| 2004-04-13 | 409,000 | 412,000 | 409,000 | 410,000 | 4,298 | 2,050 |
| 2004-04-12 | 409,000 | 411,000 | 408,000 | 409,000 | 2,998 | 2,045 |
| 2004-04-09 | 412,000 | 413,000 | 407,000 | 410,000 | 8,536 | 2,050 |
| 2004-04-08 | 415,000 | 416,000 | 413,000 | 414,000 | 8,209 | 2,070 |
| 2004-04-07 | 416,000 | 416,000 | 414,000 | 415,000 | 6,370 | 2,075 |
| 2004-04-06 | 415,000 | 416,000 | 413,000 | 416,000 | 5,009 | 2,080 |
| 2004-04-05 | 418,000 | 418,000 | 412,000 | 414,000 | 9,148 | 2,070 |
| 2004-04-02 | 418,000 | 419,000 | 415,000 | 418,000 | 8,363 | 2,090 |
| 2004-04-01 | 414,000 | 419,000 | 413,000 | 419,000 | 10,481 | 2,095 |
| 2004-03-31 | 418,000 | 418,000 | 413,000 | 417,000 | 6,807 | 2,085 |
| 2004-03-30 | 420,000 | 420,000 | 417,000 | 417,000 | 6,826 | 2,085 |
| 2004-03-29 | 420,000 | 420,000 | 416,000 | 419,000 | 6,911 | 2,095 |
| 2004-03-26 | 419,000 | 419,000 | 416,000 | 419,000 | 9,274 | 2,095 |
| 2004-03-25 | 421,000 | 422,000 | 413,000 | 420,000 | 18,264 | 2,100 |
| 2004-03-24 | 419,000 | 420,000 | 416,000 | 420,000 | 8,481 | 2,100 |
| 2004-03-23 | 418,000 | 419,000 | 416,000 | 419,000 | 11,611 | 2,095 |
| 2004-03-22 | 417,000 | 422,000 | 416,000 | 422,000 | 24,649 | 2,110 |
| 2004-03-19 | 416,000 | 419,000 | 415,000 | 416,000 | 12,208 | 2,080 |
| 2004-03-18 | 417,000 | 418,000 | 415,000 | 417,000 | 13,832 | 2,085 |
| 2004-03-17 | 417,000 | 417,000 | 413,000 | 415,000 | 12,928 | 2,075 |
| 2004-03-16 | 414,000 | 416,000 | 413,000 | 413,000 | 8,131 | 2,065 |
| 2004-03-15 | 413,000 | 419,000 | 412,000 | 419,000 | 18,643 | 2,095 |
| 2004-03-12 | 413,000 | 414,000 | 406,000 | 407,000 | 31,498 | 2,035 |
| 2004-03-11 | 420,000 | 421,000 | 411,000 | 411,000 | 14,050 | 2,055 |
| 2004-03-10 | 423,000 | 426,000 | 420,000 | 424,000 | 25,451 | 2,120 |
| 2004-03-09 | 419,000 | 427,000 | 415,000 | 422,000 | 62,236 | 2,110 |
| 2004-03-08 | 409,000 | 422,000 | 409,000 | 420,000 | 16,807 | 2,100 |
| 2004-03-05 | 409,000 | 411,000 | 407,000 | 410,000 | 7,064 | 2,050 |
| 2004-03-04 | 405,000 | 411,000 | 404,000 | 408,000 | 8,975 | 2,040 |
| 2004-03-03 | 413,000 | 416,000 | 404,000 | 405,000 | 6,445 | 2,025 |
| 2004-03-02 | 410,000 | 411,000 | 406,000 | 410,000 | 5,552 | 2,050 |
| 2004-03-01 | 397,000 | 405,000 | 396,000 | 405,000 | 3,878 | 2,025 |
| 2004-02-27 | 395,000 | 398,000 | 391,000 | 397,000 | 5,040 | 1,985 |
| 2004-02-26 | 389,000 | 391,000 | 388,000 | 391,000 | 2,999 | 1,955 |
| 2004-02-25 | 385,000 | 393,000 | 385,000 | 391,000 | 3,806 | 1,955 |
| 2004-02-24 | 395,000 | 396,000 | 387,000 | 387,000 | 3,436 | 1,935 |
| 2004-02-23 | 396,000 | 398,000 | 393,000 | 397,000 | 4,451 | 1,985 |
| 2004-02-20 | 405,000 | 407,000 | 400,000 | 400,000 | 3,646 | 2,000 |
| 2004-02-19 | 406,000 | 411,000 | 404,000 | 404,000 | 3,861 | 2,020 |
| 2004-02-18 | 403,000 | 408,000 | 401,000 | 403,000 | 4,662 | 2,015 |
| 2004-02-17 | 412,000 | 412,000 | 405,000 | 405,000 | 4,705 | 2,025 |
| 2004-02-16 | 415,000 | 417,000 | 410,000 | 412,000 | 3,629 | 2,060 |
| 2004-02-13 | 418,000 | 423,000 | 415,000 | 417,000 | 3,068 | 2,085 |
| 2004-02-12 | 418,000 | 420,000 | 415,000 | 417,000 | 2,347 | 2,085 |
| 2004-02-10 | 413,000 | 417,000 | 411,000 | 414,000 | 2,439 | 2,070 |
| 2004-02-09 | 410,000 | 416,000 | 408,000 | 410,000 | 3,335 | 2,050 |
| 2004-02-06 | 417,000 | 418,000 | 402,000 | 409,000 | 10,526 | 2,045 |
| 2004-02-05 | 429,000 | 433,000 | 421,000 | 427,000 | 3,357 | 2,135 |
| 2004-02-04 | 430,000 | 439,000 | 428,000 | 439,000 | 6,771 | 2,195 |
| 2004-02-03 | 429,000 | 431,000 | 422,000 | 428,000 | 3,949 | 2,140 |
| 2004-02-02 | 427,000 | 430,000 | 424,000 | 427,000 | 2,192 | 2,135 |
| 2004-01-30 | 418,000 | 426,000 | 415,000 | 423,000 | 5,129 | 2,115 |
| 2004-01-29 | 417,000 | 417,000 | 413,000 | 416,000 | 2,414 | 2,080 |
| 2004-01-28 | 414,000 | 424,000 | 413,000 | 422,000 | 4,117 | 2,110 |
| 2004-01-27 | 428,000 | 428,000 | 417,000 | 419,000 | 2,860 | 2,095 |
| 2004-01-26 | 423,000 | 430,000 | 422,000 | 427,000 | 2,729 | 2,135 |
| 2004-01-23 | 421,000 | 427,000 | 416,000 | 424,000 | 2,504 | 2,120 |
| 2004-01-22 | 421,000 | 423,000 | 418,000 | 420,000 | 1,993 | 2,100 |
| 2004-01-21 | 419,000 | 424,000 | 416,000 | 417,000 | 2,379 | 2,085 |
| 2004-01-20 | 415,000 | 420,000 | 413,000 | 418,000 | 1,777 | 2,090 |
| 2004-01-19 | 411,000 | 414,000 | 410,000 | 413,000 | 2,680 | 2,065 |
| 2004-01-16 | 408,000 | 413,000 | 406,000 | 409,000 | 3,128 | 2,045 |
| 2004-01-15 | 413,000 | 414,000 | 406,000 | 408,000 | 4,355 | 2,040 |
| 2004-01-14 | 421,000 | 421,000 | 413,000 | 418,000 | 4,212 | 2,090 |
| 2004-01-13 | 426,000 | 428,000 | 420,000 | 426,000 | 3,679 | 2,130 |
| 2004-01-09 | 435,000 | 435,000 | 425,000 | 428,000 | 2,726 | 2,140 |
| 2004-01-08 | 434,000 | 437,000 | 433,000 | 435,000 | 1,416 | 2,175 |
| 2004-01-07 | 430,000 | 434,000 | 426,000 | 433,000 | 2,306 | 2,165 |
| 2004-01-06 | 430,000 | 439,000 | 429,000 | 429,000 | 1,786 | 2,145 |
| 2004-01-05 | 426,000 | 429,000 | 425,000 | 428,000 | 700 | 2,140 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株
