9405 朝日放送グループホールディングス(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 | 7,000 | 7,010 | 6,900 | 6,900 | 290 | 690 |
| 2004-12-29 | 7,020 | 7,020 | 6,820 | 7,000 | 360 | 700 |
| 2004-12-28 | 6,830 | 7,240 | 6,830 | 7,020 | 1,300 | 702 |
| 2004-12-27 | 6,810 | 6,810 | 6,810 | 6,810 | 60 | 681 |
| 2004-12-24 | 6,880 | 6,880 | 6,820 | 6,830 | 670 | 683 |
| 2004-12-22 | 6,770 | 6,850 | 6,770 | 6,850 | 1,720 | 685 |
| 2004-12-20 | 6,800 | 6,800 | 6,750 | 6,770 | 290 | 677 |
| 2004-12-17 | 6,860 | 7,080 | 6,730 | 6,730 | 3,620 | 673 |
| 2004-12-16 | 6,900 | 6,900 | 6,900 | 6,900 | 210 | 690 |
| 2004-12-15 | 6,950 | 6,950 | 6,810 | 6,810 | 20 | 681 |
| 2004-12-14 | 6,850 | 6,930 | 6,850 | 6,850 | 170 | 685 |
| 2004-12-13 | 6,800 | 6,810 | 6,800 | 6,800 | 14,980 | 680 |
| 2004-12-10 | 6,770 | 6,800 | 6,770 | 6,800 | 19,420 | 680 |
| 2004-12-09 | 6,770 | 6,770 | 6,770 | 6,770 | 510 | 677 |
| 2004-12-08 | 6,760 | 6,780 | 6,760 | 6,760 | 350 | 676 |
| 2004-12-07 | 6,800 | 6,800 | 6,770 | 6,770 | 1,510 | 677 |
| 2004-12-06 | 6,760 | 6,840 | 6,760 | 6,820 | 970 | 682 |
| 2004-12-03 | 6,850 | 7,000 | 6,850 | 7,000 | 1,030 | 700 |
| 2004-12-02 | 6,850 | 6,850 | 6,850 | 6,850 | 510 | 685 |
| 2004-11-30 | 6,990 | 7,000 | 6,990 | 7,000 | 720 | 700 |
| 2004-11-29 | 7,000 | 7,000 | 6,730 | 6,730 | 530 | 673 |
| 2004-11-26 | 7,000 | 7,000 | 7,000 | 7,000 | 30 | 700 |
| 2004-11-25 | 7,000 | 7,000 | 7,000 | 7,000 | 330 | 700 |
| 2004-11-24 | 7,000 | 7,000 | 7,000 | 7,000 | 940 | 700 |
| 2004-11-22 | 7,010 | 7,010 | 7,000 | 7,000 | 100 | 700 |
| 2004-11-19 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 700 |
| 2004-11-18 | 7,030 | 7,030 | 6,800 | 6,900 | 600 | 690 |
| 2004-11-17 | 7,000 | 7,030 | 7,000 | 7,030 | 830 | 703 |
| 2004-11-16 | 7,200 | 7,200 | 6,940 | 6,940 | 180 | 694 |
| 2004-11-15 | 6,800 | 7,400 | 6,800 | 7,200 | 7,490 | 720 |
| 2004-11-12 | 6,800 | 6,800 | 6,710 | 6,750 | 970 | 675 |
| 2004-11-11 | 6,800 | 6,800 | 6,800 | 6,800 | 40 | 680 |
| 2004-11-10 | 6,840 | 6,840 | 6,800 | 6,800 | 20 | 680 |
| 2004-11-09 | 6,730 | 6,840 | 6,730 | 6,840 | 530 | 684 |
| 2004-11-08 | 6,850 | 6,850 | 6,800 | 6,800 | 50 | 680 |
| 2004-11-05 | 6,780 | 6,840 | 6,780 | 6,840 | 180 | 684 |
| 2004-11-04 | 6,850 | 6,850 | 6,760 | 6,760 | 170 | 676 |
| 2004-11-02 | 6,770 | 6,800 | 6,770 | 6,800 | 30 | 680 |
| 2004-11-01 | 6,720 | 6,770 | 6,710 | 6,770 | 290 | 677 |
| 2004-10-29 | 6,790 | 6,820 | 6,790 | 6,810 | 120 | 681 |
| 2004-10-28 | 6,800 | 6,800 | 6,750 | 6,800 | 200 | 680 |
| 2004-10-27 | 6,720 | 6,750 | 6,720 | 6,750 | 20 | 675 |
| 2004-10-26 | 6,700 | 6,780 | 6,700 | 6,720 | 1,450 | 672 |
| 2004-10-25 | 6,710 | 6,720 | 6,710 | 6,720 | 280 | 672 |
| 2004-10-22 | 6,780 | 6,780 | 6,720 | 6,750 | 850 | 675 |
| 2004-10-21 | 6,790 | 6,790 | 6,720 | 6,780 | 140 | 678 |
| 2004-10-20 | 6,800 | 6,800 | 6,790 | 6,800 | 520 | 680 |
| 2004-10-19 | 6,730 | 6,790 | 6,730 | 6,780 | 250 | 678 |
| 2004-10-18 | 6,720 | 6,720 | 6,720 | 6,720 | 100 | 672 |
| 2004-10-15 | 6,790 | 6,900 | 6,720 | 6,800 | 470 | 680 |
| 2004-10-14 | 6,790 | 6,790 | 6,790 | 6,790 | 60 | 679 |
| 2004-10-13 | 6,800 | 6,800 | 6,800 | 6,800 | 40 | 680 |
| 2004-10-12 | 6,900 | 6,900 | 6,800 | 6,800 | 260 | 680 |
| 2004-10-08 | 6,860 | 6,860 | 6,860 | 6,860 | 50 | 686 |
| 2004-10-07 | 6,900 | 6,900 | 6,860 | 6,860 | 30 | 686 |
| 2004-10-06 | 6,900 | 6,900 | 6,710 | 6,900 | 670 | 690 |
| 2004-10-05 | 6,900 | 6,900 | 6,900 | 6,900 | 140 | 690 |
| 2004-10-04 | 6,890 | 6,950 | 6,890 | 6,950 | 510 | 695 |
| 2004-10-01 | 6,840 | 6,980 | 6,840 | 6,900 | 950 | 690 |
| 2004-09-30 | 6,780 | 6,820 | 6,780 | 6,820 | 200 | 682 |
| 2004-09-29 | 6,820 | 6,820 | 6,780 | 6,780 | 30 | 678 |
| 2004-09-28 | 6,820 | 6,820 | 6,780 | 6,780 | 60 | 678 |
| 2004-09-27 | 6,900 | 6,900 | 6,900 | 6,900 | 100 | 690 |
| 2004-09-24 | 6,900 | 6,900 | 6,810 | 6,900 | 140 | 690 |
| 2004-09-22 | 6,930 | 6,980 | 6,800 | 6,980 | 350 | 698 |
| 2004-09-21 | 6,980 | 6,980 | 6,930 | 6,930 | 70 | 693 |
| 2004-09-15 | 6,990 | 6,990 | 6,850 | 6,980 | 280 | 698 |
| 2004-09-14 | 7,000 | 7,000 | 7,000 | 7,000 | 110 | 700 |
| 2004-09-13 | 6,950 | 7,000 | 6,950 | 6,950 | 70 | 695 |
| 2004-09-10 | 7,000 | 7,020 | 7,000 | 7,000 | 30 | 700 |
| 2004-09-09 | 7,000 | 7,030 | 6,990 | 7,030 | 50 | 703 |
| 2004-09-08 | 7,000 | 7,040 | 6,990 | 7,040 | 390 | 704 |
| 2004-09-07 | 6,950 | 7,000 | 6,950 | 7,000 | 120 | 700 |
| 2004-09-06 | 7,010 | 7,010 | 7,000 | 7,000 | 20 | 700 |
| 2004-09-03 | 7,010 | 7,010 | 7,000 | 7,000 | 20 | 700 |
| 2004-09-02 | 7,000 | 7,040 | 7,000 | 7,000 | 1,220 | 700 |
| 2004-09-01 | 7,000 | 7,000 | 7,000 | 7,000 | 500 | 700 |
| 2004-08-31 | 7,020 | 7,050 | 6,960 | 7,040 | 240 | 704 |
| 2004-08-30 | 7,020 | 7,020 | 7,010 | 7,010 | 20 | 701 |
| 2004-08-27 | 7,100 | 7,100 | 7,100 | 7,100 | 10 | 710 |
| 2004-08-26 | 7,190 | 7,220 | 7,100 | 7,100 | 1,130 | 710 |
| 2004-08-25 | 6,990 | 7,200 | 6,990 | 7,200 | 1,870 | 720 |
| 2004-08-24 | 7,190 | 7,190 | 7,190 | 7,190 | 320 | 719 |
| 2004-08-23 | 7,200 | 7,200 | 7,190 | 7,200 | 1,010 | 720 |
| 2004-08-20 | 7,240 | 7,250 | 7,200 | 7,220 | 1,360 | 722 |
| 2004-08-19 | 7,200 | 7,200 | 7,200 | 7,200 | 1,430 | 720 |
| 2004-08-18 | 7,200 | 7,200 | 7,200 | 7,200 | 320 | 720 |
| 2004-08-17 | 7,200 | 7,200 | 7,200 | 7,200 | 1,020 | 720 |
| 2004-08-16 | 7,240 | 7,240 | 7,200 | 7,200 | 1,280 | 720 |
| 2004-08-13 | 7,200 | 7,250 | 7,200 | 7,230 | 250 | 723 |
| 2004-08-12 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 720 |
| 2004-08-11 | 7,210 | 7,250 | 7,200 | 7,200 | 240 | 720 |
| 2004-08-10 | 7,200 | 7,200 | 7,200 | 7,200 | 250 | 720 |
| 2004-08-09 | 7,200 | 7,200 | 7,200 | 7,200 | 920 | 720 |
| 2004-08-06 | 7,200 | 7,200 | 7,200 | 7,200 | 50 | 720 |
| 2004-08-05 | 7,250 | 7,250 | 7,200 | 7,200 | 310 | 720 |
| 2004-08-04 | 7,200 | 7,230 | 7,200 | 7,230 | 700 | 723 |
| 2004-08-03 | 7,240 | 7,240 | 7,200 | 7,200 | 70 | 720 |
| 2004-08-02 | 7,240 | 7,240 | 7,200 | 7,200 | 240 | 720 |
| 2004-07-30 | 7,200 | 7,200 | 7,200 | 7,200 | 60 | 720 |
| 2004-07-29 | 7,250 | 7,260 | 7,190 | 7,200 | 5,430 | 720 |
| 2004-07-28 | 7,200 | 7,200 | 7,200 | 7,200 | 20 | 720 |
| 2004-07-27 | 7,300 | 7,300 | 7,190 | 7,200 | 2,830 | 720 |
| 2004-07-26 | 7,350 | 7,350 | 7,190 | 7,200 | 2,160 | 720 |
| 2004-07-23 | 7,200 | 7,250 | 7,200 | 7,200 | 220 | 720 |
| 2004-07-22 | 7,350 | 7,350 | 7,250 | 7,250 | 5,970 | 725 |
| 2004-07-21 | 7,000 | 7,400 | 7,000 | 7,400 | 3,090 | 740 |
| 2004-07-20 | 7,200 | 7,200 | 7,000 | 7,000 | 50 | 700 |
| 2004-07-16 | 7,200 | 7,200 | 7,200 | 7,200 | 30 | 720 |
| 2004-07-15 | 7,200 | 7,250 | 7,200 | 7,230 | 1,390 | 723 |
| 2004-07-14 | 7,200 | 7,200 | 7,200 | 7,200 | 830 | 720 |
| 2004-07-13 | 7,200 | 7,210 | 7,200 | 7,200 | 140 | 720 |
| 2004-07-12 | 7,200 | 7,200 | 7,200 | 7,200 | 10 | 720 |
| 2004-07-09 | 7,200 | 7,200 | 7,190 | 7,200 | 200 | 720 |
| 2004-07-08 | 7,170 | 7,180 | 7,170 | 7,180 | 150 | 718 |
| 2004-07-07 | 7,180 | 7,180 | 7,180 | 7,180 | 470 | 718 |
| 2004-07-06 | 7,170 | 7,240 | 7,170 | 7,230 | 980 | 723 |
| 2004-07-05 | 7,180 | 7,250 | 7,180 | 7,250 | 1,120 | 725 |
| 2004-07-02 | 7,210 | 7,210 | 7,160 | 7,200 | 310 | 720 |
| 2004-07-01 | 7,150 | 7,210 | 7,150 | 7,210 | 510 | 721 |
| 2004-06-30 | 7,200 | 7,210 | 7,200 | 7,210 | 1,670 | 721 |
| 2004-06-29 | 7,200 | 7,210 | 7,150 | 7,190 | 5,650 | 719 |
| 2004-06-28 | 7,250 | 7,250 | 7,150 | 7,150 | 2,050 | 715 |
| 2004-06-25 | 7,150 | 7,200 | 7,150 | 7,150 | 1,830 | 715 |
| 2004-06-24 | 7,200 | 7,200 | 7,200 | 7,200 | 1,660 | 720 |
| 2004-06-23 | 7,500 | 7,500 | 7,100 | 7,100 | 1,100 | 710 |
| 2004-06-22 | 7,060 | 7,210 | 7,060 | 7,110 | 730 | 711 |
| 2004-06-21 | 7,020 | 7,250 | 7,020 | 7,100 | 2,620 | 710 |
| 2004-06-18 | 7,000 | 7,240 | 7,000 | 7,180 | 2,130 | 718 |
| 2004-06-17 | 7,250 | 7,250 | 7,000 | 7,000 | 1,220 | 700 |
| 2004-06-16 | 7,180 | 7,200 | 7,000 | 7,200 | 2,770 | 720 |
| 2004-06-15 | 7,250 | 7,250 | 7,150 | 7,180 | 650 | 718 |
| 2004-06-14 | 7,250 | 7,250 | 7,100 | 7,150 | 720 | 715 |
| 2004-06-11 | 7,200 | 7,200 | 6,920 | 7,050 | 940 | 705 |
| 2004-06-10 | 7,110 | 7,200 | 7,110 | 7,200 | 400 | 720 |
| 2004-06-09 | 7,220 | 7,250 | 7,200 | 7,210 | 330 | 721 |
| 2004-06-08 | 7,250 | 7,250 | 7,210 | 7,210 | 250 | 721 |
| 2004-06-07 | 7,200 | 7,300 | 7,200 | 7,250 | 14,460 | 725 |
| 2004-06-04 | 7,210 | 7,250 | 7,200 | 7,230 | 1,440 | 723 |
| 2004-06-03 | 7,250 | 7,250 | 7,120 | 7,120 | 620 | 712 |
| 2004-06-01 | 7,150 | 7,150 | 7,150 | 7,150 | 10 | 715 |
| 2004-05-31 | 6,900 | 7,250 | 6,900 | 7,250 | 2,670 | 725 |
| 2004-05-28 | 6,850 | 6,850 | 6,850 | 6,850 | 70 | 685 |
| 2004-05-27 | 6,680 | 6,850 | 6,680 | 6,800 | 590 | 680 |
| 2004-05-26 | 6,550 | 6,800 | 6,550 | 6,670 | 740 | 667 |
| 2004-05-24 | 6,800 | 7,250 | 6,600 | 7,000 | 2,140 | 700 |
| 2004-05-21 | 6,790 | 6,800 | 6,790 | 6,800 | 550 | 680 |
| 2004-05-20 | 6,800 | 7,000 | 6,800 | 6,800 | 700 | 680 |
| 2004-05-19 | 6,450 | 6,800 | 6,450 | 6,800 | 1,340 | 680 |
| 2004-05-18 | 6,850 | 6,850 | 6,600 | 6,650 | 160 | 665 |
| 2004-05-17 | 7,000 | 7,000 | 6,980 | 6,980 | 660 | 698 |
| 2004-05-14 | 7,200 | 7,200 | 7,200 | 7,200 | 20 | 720 |
| 2004-05-13 | 7,200 | 7,220 | 7,200 | 7,220 | 160 | 722 |
| 2004-05-12 | 7,200 | 7,200 | 7,200 | 7,200 | 20 | 720 |
| 2004-05-11 | 7,100 | 7,100 | 7,000 | 7,020 | 410 | 702 |
| 2004-05-10 | 7,400 | 7,400 | 7,100 | 7,100 | 1,300 | 710 |
| 2004-05-07 | 7,410 | 7,410 | 7,020 | 7,200 | 1,660 | 720 |
| 2004-05-06 | 7,400 | 7,410 | 7,380 | 7,390 | 840 | 739 |
| 2004-04-30 | 7,490 | 7,490 | 7,490 | 7,490 | 100 | 749 |
| 2004-04-28 | 7,410 | 7,500 | 7,400 | 7,500 | 1,540 | 750 |
| 2004-04-27 | 7,440 | 7,440 | 7,300 | 7,350 | 680 | 735 |
| 2004-04-26 | 7,490 | 7,500 | 7,210 | 7,450 | 580 | 745 |
| 2004-04-23 | 7,450 | 7,500 | 7,400 | 7,500 | 540 | 750 |
| 2004-04-22 | 7,450 | 7,450 | 7,450 | 7,450 | 10 | 745 |
| 2004-04-21 | 7,400 | 7,450 | 7,400 | 7,450 | 1,020 | 745 |
| 2004-04-20 | 7,490 | 7,490 | 7,410 | 7,460 | 360 | 746 |
| 2004-04-19 | 7,480 | 7,500 | 7,400 | 7,400 | 70 | 740 |
| 2004-04-16 | 7,440 | 7,450 | 7,400 | 7,450 | 350 | 745 |
| 2004-04-15 | 7,600 | 7,600 | 7,350 | 7,400 | 120 | 740 |
| 2004-04-14 | 7,300 | 7,650 | 7,300 | 7,500 | 780 | 750 |
| 2004-04-13 | 7,050 | 7,250 | 7,050 | 7,250 | 630 | 725 |
| 2004-04-12 | 7,350 | 7,350 | 7,350 | 7,350 | 100 | 735 |
| 2004-04-09 | 7,370 | 7,380 | 7,370 | 7,380 | 320 | 738 |
| 2004-04-08 | 7,400 | 7,400 | 7,360 | 7,360 | 160 | 736 |
| 2004-04-07 | 7,400 | 7,500 | 7,400 | 7,400 | 730 | 740 |
| 2004-04-06 | 7,410 | 7,500 | 7,400 | 7,450 | 650 | 745 |
| 2004-04-05 | 7,450 | 7,460 | 7,400 | 7,400 | 140 | 740 |
| 2004-04-02 | 7,590 | 7,590 | 7,400 | 7,500 | 380 | 750 |
| 2004-04-01 | 7,630 | 7,630 | 7,600 | 7,600 | 60 | 760 |
| 2004-03-31 | 7,710 | 7,730 | 7,710 | 7,710 | 360 | 771 |
| 2004-03-30 | 7,750 | 7,750 | 7,740 | 7,740 | 1,240 | 774 |
| 2004-03-29 | 7,700 | 7,750 | 7,700 | 7,750 | 1,630 | 775 |
| 2004-03-26 | 7,660 | 7,660 | 7,660 | 7,660 | 1,010 | 766 |
| 2004-03-25 | 7,700 | 7,700 | 7,600 | 7,600 | 1,090 | 760 |
| 2004-03-24 | 7,650 | 7,700 | 7,650 | 7,680 | 1,050 | 768 |
| 2004-03-23 | 7,800 | 7,800 | 7,550 | 7,550 | 1,050 | 755 |
| 2004-03-22 | 7,800 | 7,800 | 7,700 | 7,700 | 1,530 | 770 |
| 2004-03-19 | 7,700 | 7,700 | 7,700 | 7,700 | 1,220 | 770 |
| 2004-03-18 | 7,600 | 7,600 | 7,590 | 7,600 | 3,550 | 760 |
| 2004-03-17 | 7,600 | 7,600 | 7,500 | 7,500 | 1,060 | 750 |
| 2004-03-16 | 7,560 | 7,560 | 7,450 | 7,560 | 1,680 | 756 |
| 2004-03-15 | 7,750 | 7,750 | 7,350 | 7,350 | 1,110 | 735 |
| 2004-03-12 | 7,790 | 7,790 | 7,780 | 7,780 | 40 | 778 |
| 2004-03-11 | 7,700 | 7,800 | 7,600 | 7,800 | 540 | 780 |
| 2004-03-10 | 7,710 | 7,710 | 7,700 | 7,700 | 30 | 770 |
| 2004-03-09 | 7,800 | 7,810 | 7,770 | 7,810 | 2,120 | 781 |
| 2004-03-08 | 7,750 | 7,750 | 7,700 | 7,700 | 1,270 | 770 |
| 2004-03-05 | 7,700 | 7,700 | 7,560 | 7,650 | 360 | 765 |
| 2004-03-04 | 7,700 | 7,700 | 7,520 | 7,690 | 1,410 | 769 |
| 2004-03-03 | 7,210 | 7,500 | 7,200 | 7,500 | 1,110 | 750 |
| 2004-03-02 | 7,300 | 7,300 | 7,200 | 7,200 | 170 | 720 |
| 2004-03-01 | 7,300 | 7,300 | 7,300 | 7,300 | 520 | 730 |
| 2004-02-27 | 7,500 | 7,500 | 7,450 | 7,450 | 470 | 745 |
| 2004-02-26 | 7,500 | 7,500 | 7,500 | 7,500 | 830 | 750 |
| 2004-02-25 | 7,480 | 7,500 | 7,480 | 7,500 | 310 | 750 |
| 2004-02-24 | 7,500 | 7,500 | 7,500 | 7,500 | 760 | 750 |
| 2004-02-23 | 7,500 | 7,600 | 7,500 | 7,500 | 5,950 | 750 |
| 2004-02-20 | 7,500 | 7,510 | 7,460 | 7,500 | 880 | 750 |
| 2004-02-19 | 7,500 | 7,510 | 7,470 | 7,470 | 650 | 747 |
| 2004-02-18 | 7,020 | 7,500 | 7,020 | 7,500 | 90 | 750 |
| 2004-02-17 | 7,500 | 7,500 | 7,500 | 7,500 | 250 | 750 |
| 2004-02-16 | 7,510 | 7,510 | 7,500 | 7,500 | 170 | 750 |
| 2004-02-13 | 7,510 | 7,520 | 7,500 | 7,500 | 110 | 750 |
| 2004-02-12 | 7,510 | 7,570 | 7,500 | 7,510 | 1,270 | 751 |
| 2004-02-10 | 7,500 | 7,500 | 7,500 | 7,500 | 70 | 750 |
| 2004-02-09 | 7,490 | 7,580 | 7,140 | 7,580 | 750 | 758 |
| 2004-02-06 | 7,450 | 7,490 | 7,450 | 7,490 | 160 | 749 |
| 2004-02-05 | 7,460 | 7,460 | 7,430 | 7,430 | 300 | 743 |
| 2004-02-04 | 7,450 | 7,450 | 7,400 | 7,450 | 840 | 745 |
| 2004-02-03 | 7,400 | 7,400 | 7,400 | 7,400 | 700 | 740 |
| 2004-02-02 | 7,450 | 7,450 | 7,400 | 7,400 | 370 | 740 |
| 2004-01-30 | 7,130 | 7,340 | 7,050 | 7,340 | 1,220 | 734 |
| 2004-01-29 | 7,070 | 7,070 | 6,620 | 6,930 | 430 | 693 |
| 2004-01-28 | 7,200 | 7,200 | 7,000 | 7,000 | 210 | 700 |
| 2004-01-27 | 7,200 | 7,200 | 7,200 | 7,200 | 120 | 720 |
| 2004-01-26 | 6,960 | 7,050 | 6,960 | 7,050 | 530 | 705 |
| 2004-01-23 | 7,000 | 7,000 | 6,800 | 6,800 | 40 | 680 |
| 2004-01-22 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 700 |
| 2004-01-21 | 7,020 | 7,020 | 7,000 | 7,000 | 240 | 700 |
| 2004-01-20 | 7,130 | 7,130 | 6,990 | 6,990 | 660 | 699 |
| 2004-01-19 | 7,130 | 7,130 | 7,130 | 7,130 | 120 | 713 |
| 2004-01-16 | 7,050 | 7,130 | 7,000 | 7,130 | 380 | 713 |
| 2004-01-15 | 7,150 | 7,150 | 6,850 | 7,000 | 410 | 700 |
| 2004-01-14 | 7,200 | 7,200 | 7,150 | 7,150 | 210 | 715 |
| 2004-01-13 | 7,200 | 7,300 | 7,170 | 7,200 | 1,830 | 720 |
| 2004-01-09 | 7,200 | 7,200 | 7,160 | 7,170 | 160 | 717 |
| 2004-01-08 | 7,200 | 7,200 | 7,150 | 7,200 | 640 | 720 |
| 2004-01-07 | 6,910 | 7,200 | 6,900 | 7,200 | 1,740 | 720 |
| 2004-01-06 | 6,500 | 7,100 | 6,500 | 6,900 | 1,230 | 690 |
| 2004-01-05 | 7,100 | 7,100 | 7,100 | 7,100 | 20 | 710 |
分割・併合履歴 ： [2010-06-28]1株→10株
