9409 (株)テレビ朝日ホールディングス 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 | 207,000 | 210,000 | 207,000 | 208,000 | 579 | 2,080 |
| 2004-12-29 | 205,000 | 206,000 | 204,000 | 206,000 | 606 | 2,060 |
| 2004-12-28 | 204,000 | 206,000 | 203,000 | 206,000 | 674 | 2,060 |
| 2004-12-27 | 205,000 | 206,000 | 202,000 | 203,000 | 928 | 2,030 |
| 2004-12-24 | 206,000 | 210,000 | 201,000 | 203,000 | 1,771 | 2,030 |
| 2004-12-22 | 205,000 | 207,000 | 203,000 | 205,000 | 1,421 | 2,050 |
| 2004-12-21 | 203,000 | 205,000 | 202,000 | 204,000 | 1,248 | 2,040 |
| 2004-12-20 | 200,000 | 203,000 | 200,000 | 203,000 | 1,038 | 2,030 |
| 2004-12-17 | 202,000 | 206,000 | 202,000 | 204,000 | 887 | 2,040 |
| 2004-12-16 | 205,000 | 205,000 | 201,000 | 204,000 | 700 | 2,040 |
| 2004-12-15 | 204,000 | 206,000 | 202,000 | 205,000 | 1,310 | 2,050 |
| 2004-12-14 | 203,000 | 203,000 | 197,000 | 203,000 | 1,071 | 2,030 |
| 2004-12-13 | 201,000 | 204,000 | 200,000 | 201,000 | 864 | 2,010 |
| 2004-12-10 | 207,000 | 207,000 | 203,000 | 204,000 | 1,818 | 2,040 |
| 2004-12-09 | 205,000 | 206,000 | 203,000 | 205,000 | 861 | 2,050 |
| 2004-12-08 | 204,000 | 206,000 | 203,000 | 204,000 | 1,686 | 2,040 |
| 2004-12-07 | 206,000 | 210,000 | 206,000 | 207,000 | 2,177 | 2,070 |
| 2004-12-06 | 210,000 | 212,000 | 208,000 | 209,000 | 1,216 | 2,090 |
| 2004-12-03 | 209,000 | 212,000 | 209,000 | 211,000 | 745 | 2,110 |
| 2004-12-02 | 210,000 | 213,000 | 206,000 | 212,000 | 1,325 | 2,120 |
| 2004-12-01 | 207,000 | 208,000 | 204,000 | 206,000 | 1,730 | 2,060 |
| 2004-11-30 | 209,000 | 212,000 | 208,000 | 211,000 | 1,101 | 2,110 |
| 2004-11-29 | 210,000 | 212,000 | 209,000 | 209,000 | 1,070 | 2,090 |
| 2004-11-26 | 214,000 | 215,000 | 213,000 | 213,000 | 241 | 2,130 |
| 2004-11-25 | 215,000 | 216,000 | 214,000 | 215,000 | 430 | 2,150 |
| 2004-11-24 | 213,000 | 217,000 | 212,000 | 214,000 | 1,309 | 2,140 |
| 2004-11-22 | 215,000 | 215,000 | 209,000 | 211,000 | 772 | 2,110 |
| 2004-11-19 | 215,000 | 217,000 | 214,000 | 215,000 | 1,371 | 2,150 |
| 2004-11-18 | 209,000 | 215,000 | 208,000 | 211,000 | 858 | 2,110 |
| 2004-11-17 | 213,000 | 213,000 | 208,000 | 208,000 | 2,219 | 2,080 |
| 2004-11-16 | 219,000 | 219,000 | 213,000 | 213,000 | 1,053 | 2,130 |
| 2004-11-15 | 212,000 | 218,000 | 212,000 | 218,000 | 1,159 | 2,180 |
| 2004-11-12 | 211,000 | 217,000 | 211,000 | 215,000 | 568 | 2,150 |
| 2004-11-11 | 217,000 | 218,000 | 215,000 | 215,000 | 454 | 2,150 |
| 2004-11-10 | 218,000 | 220,000 | 216,000 | 218,000 | 1,229 | 2,180 |
| 2004-11-09 | 218,000 | 221,000 | 214,000 | 217,000 | 1,673 | 2,170 |
| 2004-11-08 | 223,000 | 223,000 | 221,000 | 221,000 | 864 | 2,210 |
| 2004-11-05 | 220,000 | 224,000 | 219,000 | 224,000 | 1,769 | 2,240 |
| 2004-11-04 | 223,000 | 223,000 | 218,000 | 218,000 | 697 | 2,180 |
| 2004-11-02 | 217,000 | 220,000 | 216,000 | 219,000 | 1,073 | 2,190 |
| 2004-11-01 | 218,000 | 219,000 | 217,000 | 217,000 | 820 | 2,170 |
| 2004-10-29 | 216,000 | 220,000 | 215,000 | 220,000 | 1,286 | 2,200 |
| 2004-10-28 | 219,000 | 219,000 | 216,000 | 217,000 | 784 | 2,170 |
| 2004-10-27 | 218,000 | 219,000 | 217,000 | 217,000 | 769 | 2,170 |
| 2004-10-26 | 216,000 | 217,000 | 216,000 | 217,000 | 666 | 2,170 |
| 2004-10-25 | 218,000 | 218,000 | 216,000 | 218,000 | 830 | 2,180 |
| 2004-10-22 | 217,000 | 219,000 | 216,000 | 219,000 | 1,096 | 2,190 |
| 2004-10-21 | 215,000 | 218,000 | 214,000 | 218,000 | 1,052 | 2,180 |
| 2004-10-20 | 215,000 | 217,000 | 213,000 | 214,000 | 1,399 | 2,140 |
| 2004-10-19 | 219,000 | 222,000 | 219,000 | 219,000 | 1,544 | 2,190 |
| 2004-10-18 | 218,000 | 220,000 | 217,000 | 219,000 | 652 | 2,190 |
| 2004-10-15 | 216,000 | 222,000 | 216,000 | 220,000 | 1,773 | 2,200 |
| 2004-10-14 | 218,000 | 222,000 | 218,000 | 220,000 | 1,160 | 2,200 |
| 2004-10-13 | 223,000 | 223,000 | 218,000 | 218,000 | 1,013 | 2,180 |
| 2004-10-12 | 221,000 | 225,000 | 220,000 | 223,000 | 2,311 | 2,230 |
| 2004-10-08 | 220,000 | 221,000 | 219,000 | 220,000 | 470 | 2,200 |
| 2004-10-07 | 224,000 | 224,000 | 217,000 | 221,000 | 2,836 | 2,210 |
| 2004-10-06 | 224,000 | 224,000 | 219,000 | 224,000 | 3,536 | 2,240 |
| 2004-10-05 | 219,000 | 224,000 | 218,000 | 222,000 | 2,111 | 2,220 |
| 2004-10-04 | 212,000 | 219,000 | 211,000 | 218,000 | 2,368 | 2,180 |
| 2004-10-01 | 213,000 | 214,000 | 211,000 | 211,000 | 1,528 | 2,110 |
| 2004-09-30 | 210,000 | 217,000 | 210,000 | 215,000 | 1,826 | 2,150 |
| 2004-09-29 | 208,000 | 213,000 | 208,000 | 210,000 | 3,119 | 2,100 |
| 2004-09-28 | 201,000 | 207,000 | 200,000 | 205,000 | 1,465 | 2,050 |
| 2004-09-27 | 200,000 | 200,000 | 196,000 | 199,000 | 563 | 1,990 |
| 2004-09-24 | 200,000 | 201,000 | 196,000 | 199,000 | 1,257 | 1,990 |
| 2004-09-22 | 207,000 | 207,000 | 196,000 | 202,000 | 2,449 | 2,020 |
| 2004-09-21 | 212,000 | 212,000 | 206,000 | 207,000 | 1,850 | 2,070 |
| 2004-09-17 | 212,000 | 212,000 | 206,000 | 209,000 | 2,679 | 2,090 |
| 2004-09-16 | 215,000 | 216,000 | 212,000 | 212,000 | 953 | 2,120 |
| 2004-09-15 | 217,000 | 217,000 | 214,000 | 215,000 | 846 | 2,150 |
| 2004-09-14 | 217,000 | 219,000 | 215,000 | 218,000 | 1,407 | 2,180 |
| 2004-09-13 | 214,000 | 216,000 | 213,000 | 216,000 | 3,025 | 2,160 |
| 2004-09-10 | 215,000 | 216,000 | 214,000 | 214,000 | 2,339 | 2,140 |
| 2004-09-09 | 214,000 | 215,000 | 212,000 | 213,000 | 847 | 2,130 |
| 2004-09-08 | 213,000 | 214,000 | 213,000 | 213,000 | 249 | 2,130 |
| 2004-09-07 | 212,000 | 214,000 | 212,000 | 214,000 | 541 | 2,140 |
| 2004-09-06 | 210,000 | 214,000 | 210,000 | 214,000 | 1,074 | 2,140 |
| 2004-09-03 | 213,000 | 213,000 | 210,000 | 211,000 | 638 | 2,110 |
| 2004-09-02 | 211,000 | 212,000 | 209,000 | 212,000 | 615 | 2,120 |
| 2004-09-01 | 210,000 | 214,000 | 210,000 | 212,000 | 442 | 2,120 |
| 2004-08-31 | 215,000 | 216,000 | 210,000 | 214,000 | 793 | 2,140 |
| 2004-08-30 | 215,000 | 216,000 | 213,000 | 216,000 | 358 | 2,160 |
| 2004-08-27 | 213,000 | 215,000 | 213,000 | 215,000 | 718 | 2,150 |
| 2004-08-26 | 213,000 | 214,000 | 211,000 | 212,000 | 598 | 2,120 |
| 2004-08-25 | 209,000 | 214,000 | 207,000 | 212,000 | 1,240 | 2,120 |
| 2004-08-24 | 208,000 | 210,000 | 206,000 | 208,000 | 779 | 2,080 |
| 2004-08-23 | 209,000 | 212,000 | 209,000 | 211,000 | 764 | 2,110 |
| 2004-08-20 | 207,000 | 212,000 | 204,000 | 211,000 | 2,015 | 2,110 |
| 2004-08-19 | 204,000 | 207,000 | 202,000 | 207,000 | 999 | 2,070 |
| 2004-08-18 | 203,000 | 203,000 | 200,000 | 202,000 | 870 | 2,020 |
| 2004-08-17 | 201,000 | 204,000 | 200,000 | 200,000 | 823 | 2,000 |
| 2004-08-16 | 202,000 | 203,000 | 200,000 | 202,000 | 1,371 | 2,020 |
| 2004-08-13 | 203,000 | 204,000 | 201,000 | 202,000 | 1,488 | 2,020 |
| 2004-08-12 | 201,000 | 203,000 | 200,000 | 201,000 | 953 | 2,010 |
| 2004-08-11 | 203,000 | 204,000 | 201,000 | 203,000 | 1,269 | 2,030 |
| 2004-08-10 | 199,000 | 203,000 | 197,000 | 200,000 | 2,865 | 2,000 |
| 2004-08-09 | 192,000 | 197,000 | 192,000 | 196,000 | 512 | 1,960 |
| 2004-08-06 | 199,000 | 199,000 | 196,000 | 198,000 | 872 | 1,980 |
| 2004-08-05 | 199,000 | 200,000 | 195,000 | 198,000 | 2,072 | 1,980 |
| 2004-08-04 | 196,000 | 200,000 | 194,000 | 198,000 | 1,817 | 1,980 |
| 2004-08-03 | 194,000 | 194,000 | 190,000 | 194,000 | 1,288 | 1,940 |
| 2004-08-02 | 189,000 | 192,000 | 187,000 | 191,000 | 828 | 1,910 |
| 2004-07-30 | 190,000 | 201,000 | 186,000 | 192,000 | 2,070 | 1,920 |
| 2004-07-29 | 187,000 | 187,000 | 183,000 | 185,000 | 421 | 1,850 |
| 2004-07-28 | 190,000 | 190,000 | 187,000 | 189,000 | 510 | 1,890 |
| 2004-07-27 | 187,000 | 190,000 | 185,000 | 185,000 | 819 | 1,850 |
| 2004-07-26 | 191,000 | 192,000 | 188,000 | 188,000 | 723 | 1,880 |
| 2004-07-23 | 189,000 | 191,000 | 185,000 | 189,000 | 494 | 1,890 |
| 2004-07-22 | 187,000 | 189,000 | 185,000 | 186,000 | 776 | 1,860 |
| 2004-07-21 | 183,000 | 189,000 | 183,000 | 189,000 | 841 | 1,890 |
| 2004-07-20 | 181,000 | 187,000 | 180,000 | 183,000 | 1,552 | 1,830 |
| 2004-07-16 | 184,000 | 187,000 | 184,000 | 186,000 | 606 | 1,860 |
| 2004-07-15 | 188,000 | 189,000 | 184,000 | 185,000 | 723 | 1,850 |
| 2004-07-14 | 193,000 | 194,000 | 187,000 | 188,000 | 1,193 | 1,880 |
| 2004-07-13 | 193,000 | 195,000 | 189,000 | 191,000 | 1,144 | 1,910 |
| 2004-07-12 | 191,000 | 194,000 | 188,000 | 193,000 | 893 | 1,930 |
| 2004-07-09 | 182,000 | 190,000 | 182,000 | 188,000 | 1,042 | 1,880 |
| 2004-07-08 | 188,000 | 188,000 | 183,000 | 185,000 | 1,356 | 1,850 |
| 2004-07-07 | 187,000 | 190,000 | 184,000 | 188,000 | 2,577 | 1,880 |
| 2004-07-06 | 195,000 | 197,000 | 191,000 | 191,000 | 1,094 | 1,910 |
| 2004-07-05 | 201,000 | 201,000 | 196,000 | 197,000 | 918 | 1,970 |
| 2004-07-02 | 204,000 | 206,000 | 202,000 | 202,000 | 485 | 2,020 |
| 2004-07-01 | 206,000 | 208,000 | 205,000 | 205,000 | 300 | 2,050 |
| 2004-06-30 | 205,000 | 208,000 | 204,000 | 206,000 | 476 | 2,060 |
| 2004-06-29 | 206,000 | 209,000 | 205,000 | 208,000 | 420 | 2,080 |
| 2004-06-28 | 206,000 | 209,000 | 206,000 | 209,000 | 436 | 2,090 |
| 2004-06-25 | 207,000 | 207,000 | 205,000 | 205,000 | 426 | 2,050 |
| 2004-06-24 | 203,000 | 207,000 | 203,000 | 204,000 | 368 | 2,040 |
| 2004-06-23 | 208,000 | 208,000 | 205,000 | 206,000 | 266 | 2,060 |
| 2004-06-22 | 209,000 | 209,000 | 207,000 | 208,000 | 378 | 2,080 |
| 2004-06-21 | 206,000 | 211,000 | 206,000 | 207,000 | 849 | 2,070 |
| 2004-06-18 | 210,000 | 212,000 | 201,000 | 202,000 | 960 | 2,020 |
| 2004-06-17 | 210,000 | 213,000 | 206,000 | 213,000 | 877 | 2,130 |
| 2004-06-16 | 207,000 | 208,000 | 205,000 | 206,000 | 816 | 2,060 |
| 2004-06-15 | 208,000 | 208,000 | 202,000 | 205,000 | 773 | 2,050 |
| 2004-06-14 | 208,000 | 211,000 | 207,000 | 207,000 | 757 | 2,070 |
| 2004-06-11 | 210,000 | 212,000 | 207,000 | 208,000 | 1,737 | 2,080 |
| 2004-06-10 | 213,000 | 214,000 | 210,000 | 213,000 | 850 | 2,130 |
| 2004-06-09 | 206,000 | 212,000 | 204,000 | 212,000 | 697 | 2,120 |
| 2004-06-08 | 207,000 | 208,000 | 204,000 | 204,000 | 667 | 2,040 |
| 2004-06-07 | 198,000 | 208,000 | 198,000 | 206,000 | 647 | 2,060 |
| 2004-06-04 | 203,000 | 205,000 | 199,000 | 200,000 | 713 | 2,000 |
| 2004-06-03 | 201,000 | 208,000 | 193,000 | 200,000 | 643 | 2,000 |
| 2004-06-02 | 209,000 | 209,000 | 202,000 | 204,000 | 236 | 2,040 |
| 2004-06-01 | 209,000 | 209,000 | 205,000 | 209,000 | 302 | 2,090 |
| 2004-05-31 | 207,000 | 208,000 | 203,000 | 206,000 | 328 | 2,060 |
| 2004-05-28 | 201,000 | 205,000 | 199,000 | 205,000 | 946 | 2,050 |
| 2004-05-27 | 199,000 | 203,000 | 198,000 | 200,000 | 256 | 2,000 |
| 2004-05-26 | 200,000 | 203,000 | 195,000 | 201,000 | 615 | 2,010 |
| 2004-05-25 | 198,000 | 199,000 | 192,000 | 197,000 | 1,057 | 1,970 |
| 2004-05-24 | 198,000 | 201,000 | 197,000 | 199,000 | 531 | 1,990 |
| 2004-05-21 | 202,000 | 203,000 | 196,000 | 199,000 | 1,086 | 1,990 |
| 2004-05-20 | 201,000 | 207,000 | 198,000 | 204,000 | 2,220 | 2,040 |
| 2004-05-19 | 195,000 | 201,000 | 194,000 | 199,000 | 1,646 | 1,990 |
| 2004-05-18 | 185,000 | 197,000 | 183,000 | 195,000 | 1,231 | 1,950 |
| 2004-05-17 | 187,000 | 192,000 | 183,000 | 183,000 | 753 | 1,830 |
| 2004-05-14 | 200,000 | 200,000 | 191,000 | 195,000 | 1,021 | 1,950 |
| 2004-05-13 | 199,000 | 199,000 | 195,000 | 195,000 | 875 | 1,950 |
| 2004-05-12 | 195,000 | 197,000 | 192,000 | 197,000 | 897 | 1,970 |
| 2004-05-11 | 185,000 | 193,000 | 183,000 | 192,000 | 1,665 | 1,920 |
| 2004-05-10 | 204,000 | 204,000 | 182,000 | 182,000 | 1,346 | 1,820 |
| 2004-05-07 | 202,000 | 207,000 | 201,000 | 203,000 | 1,067 | 2,030 |
| 2004-05-06 | 206,000 | 211,000 | 201,000 | 201,000 | 1,614 | 2,010 |
| 2004-04-30 | 213,000 | 215,000 | 205,000 | 207,000 | 828 | 2,070 |
| 2004-04-28 | 218,000 | 221,000 | 216,000 | 216,000 | 1,516 | 2,160 |
| 2004-04-27 | 221,000 | 221,000 | 216,000 | 219,000 | 293 | 2,190 |
| 2004-04-26 | 222,000 | 222,000 | 219,000 | 220,000 | 309 | 2,200 |
| 2004-04-23 | 222,000 | 223,000 | 220,000 | 221,000 | 1,590 | 2,210 |
| 2004-04-22 | 222,000 | 224,000 | 218,000 | 218,000 | 1,114 | 2,180 |
| 2004-04-21 | 220,000 | 224,000 | 217,000 | 224,000 | 422 | 2,240 |
| 2004-04-20 | 215,000 | 222,000 | 215,000 | 221,000 | 701 | 2,210 |
| 2004-04-19 | 223,000 | 223,000 | 216,000 | 217,000 | 1,040 | 2,170 |
| 2004-04-16 | 220,000 | 221,000 | 218,000 | 220,000 | 939 | 2,200 |
| 2004-04-15 | 225,000 | 225,000 | 210,000 | 216,000 | 1,084 | 2,160 |
| 2004-04-14 | 221,000 | 224,000 | 218,000 | 224,000 | 633 | 2,240 |
| 2004-04-13 | 218,000 | 222,000 | 215,000 | 222,000 | 651 | 2,220 |
| 2004-04-12 | 205,000 | 217,000 | 205,000 | 217,000 | 361 | 2,170 |
| 2004-04-09 | 212,000 | 212,000 | 208,000 | 209,000 | 248 | 2,090 |
| 2004-04-08 | 210,000 | 213,000 | 210,000 | 212,000 | 291 | 2,120 |
| 2004-04-07 | 215,000 | 215,000 | 210,000 | 214,000 | 1,112 | 2,140 |
| 2004-04-06 | 217,000 | 219,000 | 214,000 | 216,000 | 451 | 2,160 |
| 2004-04-05 | 221,000 | 221,000 | 217,000 | 217,000 | 741 | 2,170 |
| 2004-04-02 | 216,000 | 219,000 | 215,000 | 218,000 | 1,375 | 2,180 |
| 2004-04-01 | 211,000 | 219,000 | 211,000 | 215,000 | 829 | 2,150 |
| 2004-03-31 | 218,000 | 219,000 | 214,000 | 215,000 | 1,322 | 2,150 |
| 2004-03-30 | 215,000 | 215,000 | 212,000 | 215,000 | 747 | 2,150 |
| 2004-03-29 | 208,000 | 215,000 | 205,000 | 215,000 | 1,246 | 2,150 |
| 2004-03-26 | 205,000 | 206,000 | 198,000 | 205,000 | 562 | 2,050 |
| 2004-03-25 | 204,000 | 205,000 | 200,000 | 201,000 | 647 | 2,010 |
| 2004-03-24 | 204,000 | 204,000 | 200,000 | 202,000 | 677 | 2,020 |
| 2004-03-23 | 206,000 | 209,000 | 203,000 | 207,000 | 2,439 | 2,070 |
| 2004-03-22 | 201,000 | 207,000 | 200,000 | 204,000 | 1,252 | 2,040 |
| 2004-03-19 | 195,000 | 204,000 | 194,000 | 199,000 | 2,520 | 1,990 |
| 2004-03-18 | 191,000 | 193,000 | 190,000 | 193,000 | 700 | 1,930 |
| 2004-03-17 | 190,000 | 192,000 | 189,000 | 192,000 | 484 | 1,920 |
| 2004-03-16 | 190,000 | 190,000 | 187,000 | 188,000 | 669 | 1,880 |
| 2004-03-15 | 191,000 | 191,000 | 189,000 | 189,000 | 479 | 1,890 |
| 2004-03-12 | 190,000 | 194,000 | 187,000 | 188,000 | 2,181 | 1,880 |
| 2004-03-11 | 190,000 | 191,000 | 186,000 | 189,000 | 1,410 | 1,890 |
| 2004-03-10 | 192,000 | 194,000 | 190,000 | 190,000 | 783 | 1,900 |
| 2004-03-09 | 189,000 | 194,000 | 189,000 | 189,000 | 1,457 | 1,890 |
| 2004-03-08 | 185,000 | 188,000 | 185,000 | 185,000 | 867 | 1,850 |
| 2004-03-05 | 178,000 | 183,000 | 178,000 | 183,000 | 1,017 | 1,830 |
| 2004-03-04 | 178,000 | 181,000 | 177,000 | 179,000 | 745 | 1,790 |
| 2004-03-03 | 182,000 | 183,000 | 178,000 | 179,000 | 1,020 | 1,790 |
| 2004-03-02 | 176,000 | 181,000 | 176,000 | 178,000 | 1,623 | 1,780 |
| 2004-03-01 | 173,000 | 179,000 | 171,000 | 179,000 | 1,234 | 1,790 |
| 2004-02-27 | 166,000 | 173,000 | 166,000 | 173,000 | 1,255 | 1,730 |
| 2004-02-26 | 165,000 | 166,000 | 163,000 | 166,000 | 320 | 1,660 |
| 2004-02-25 | 166,000 | 167,000 | 163,000 | 163,000 | 575 | 1,630 |
| 2004-02-24 | 165,000 | 167,000 | 163,000 | 165,000 | 458 | 1,650 |
| 2004-02-23 | 164,000 | 165,000 | 163,000 | 164,000 | 310 | 1,640 |
| 2004-02-20 | 165,000 | 165,000 | 163,000 | 164,000 | 216 | 1,640 |
| 2004-02-19 | 162,000 | 166,000 | 162,000 | 163,000 | 299 | 1,630 |
| 2004-02-18 | 165,000 | 167,000 | 163,000 | 163,000 | 214 | 1,630 |
| 2004-02-17 | 166,000 | 167,000 | 164,000 | 165,000 | 283 | 1,650 |
| 2004-02-16 | 164,000 | 165,000 | 163,000 | 165,000 | 310 | 1,650 |
| 2004-02-13 | 163,000 | 164,000 | 162,000 | 163,000 | 501 | 1,630 |
| 2004-02-12 | 161,000 | 163,000 | 161,000 | 162,000 | 403 | 1,620 |
| 2004-02-10 | 163,000 | 164,000 | 159,000 | 159,000 | 771 | 1,590 |
| 2004-02-09 | 165,000 | 165,000 | 162,000 | 162,000 | 391 | 1,620 |
| 2004-02-06 | 164,000 | 166,000 | 163,000 | 164,000 | 476 | 1,640 |
| 2004-02-05 | 165,000 | 166,000 | 164,000 | 166,000 | 298 | 1,660 |
| 2004-02-04 | 168,000 | 169,000 | 165,000 | 166,000 | 654 | 1,660 |
| 2004-02-03 | 166,000 | 169,000 | 164,000 | 166,000 | 790 | 1,660 |
| 2004-02-02 | 168,000 | 171,000 | 167,000 | 167,000 | 365 | 1,670 |
| 2004-01-30 | 164,000 | 171,000 | 163,000 | 171,000 | 808 | 1,710 |
| 2004-01-29 | 170,000 | 170,000 | 165,000 | 166,000 | 893 | 1,660 |
| 2004-01-28 | 169,000 | 169,000 | 166,000 | 167,000 | 971 | 1,670 |
| 2004-01-27 | 165,000 | 175,000 | 163,000 | 169,000 | 1,707 | 1,690 |
| 2004-01-26 | 165,000 | 166,000 | 162,000 | 163,000 | 350 | 1,630 |
| 2004-01-23 | 167,000 | 167,000 | 163,000 | 163,000 | 991 | 1,630 |
| 2004-01-22 | 163,000 | 166,000 | 161,000 | 165,000 | 1,009 | 1,650 |
| 2004-01-21 | 161,000 | 163,000 | 160,000 | 160,000 | 917 | 1,600 |
| 2004-01-20 | 160,000 | 162,000 | 159,000 | 161,000 | 1,321 | 1,610 |
| 2004-01-19 | 160,000 | 163,000 | 160,000 | 160,000 | 1,171 | 1,600 |
| 2004-01-16 | 161,000 | 163,000 | 160,000 | 161,000 | 996 | 1,610 |
| 2004-01-15 | 163,000 | 165,000 | 161,000 | 161,000 | 1,095 | 1,610 |
| 2004-01-14 | 163,000 | 165,000 | 163,000 | 163,000 | 541 | 1,630 |
| 2004-01-13 | 170,000 | 170,000 | 162,000 | 162,000 | 1,456 | 1,620 |
| 2004-01-09 | 169,000 | 172,000 | 167,000 | 169,000 | 700 | 1,690 |
| 2004-01-08 | 163,000 | 168,000 | 163,000 | 166,000 | 696 | 1,660 |
| 2004-01-07 | 165,000 | 167,000 | 162,000 | 163,000 | 451 | 1,630 |
| 2004-01-06 | 166,000 | 169,000 | 165,000 | 165,000 | 319 | 1,650 |
| 2004-01-05 | 165,000 | 167,000 | 164,000 | 166,000 | 87 | 1,660 |
分割・併合履歴 ： [2012-09-26]1株→100株
