9433 KDDI(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 | 552,000 | 553,002 | 550,998 | 552,000 | 3,044 | 920 |
| 2004-12-29 | 553,002 | 555,000 | 547,002 | 547,998 | 6,364 | 913.33 |
| 2004-12-28 | 544,002 | 550,998 | 544,002 | 550,002 | 5,048 | 916.67 |
| 2004-12-27 | 550,002 | 552,000 | 544,998 | 547,998 | 5,684 | 913.33 |
| 2004-12-24 | 553,002 | 556,002 | 547,998 | 552,000 | 9,206 | 920 |
| 2004-12-22 | 543,000 | 556,002 | 543,000 | 549,000 | 26,541 | 915 |
| 2004-12-21 | 540,000 | 544,002 | 538,002 | 540,000 | 5,933 | 900 |
| 2004-12-20 | 541,998 | 544,998 | 535,998 | 541,002 | 18,741 | 901.67 |
| 2004-12-17 | 525,000 | 538,002 | 522,000 | 538,002 | 35,876 | 896.67 |
| 2004-12-16 | 519,000 | 520,002 | 516,000 | 517,998 | 7,303 | 863.33 |
| 2004-12-15 | 519,000 | 522,000 | 514,998 | 522,000 | 10,888 | 870 |
| 2004-12-14 | 508,002 | 520,002 | 505,998 | 516,000 | 19,571 | 860 |
| 2004-12-13 | 508,002 | 508,002 | 504,000 | 504,000 | 10,788 | 840 |
| 2004-12-10 | 505,002 | 508,002 | 504,000 | 504,000 | 48,116 | 840 |
| 2004-12-09 | 505,002 | 508,998 | 504,000 | 505,002 | 17,797 | 841.67 |
| 2004-12-08 | 504,000 | 510,000 | 502,998 | 504,000 | 14,740 | 840 |
| 2004-12-07 | 510,000 | 510,000 | 505,002 | 507,000 | 10,054 | 845 |
| 2004-12-06 | 514,998 | 517,998 | 507,000 | 508,998 | 16,316 | 848.33 |
| 2004-12-03 | 517,002 | 517,002 | 511,002 | 514,002 | 14,177 | 856.67 |
| 2004-12-02 | 511,998 | 513,000 | 505,998 | 511,002 | 11,317 | 851.67 |
| 2004-12-01 | 502,002 | 505,998 | 501,000 | 502,998 | 11,449 | 838.33 |
| 2004-11-30 | 508,998 | 511,002 | 505,002 | 508,002 | 14,412 | 846.67 |
| 2004-11-29 | 504,000 | 514,002 | 504,000 | 513,000 | 10,912 | 855 |
| 2004-11-26 | 505,002 | 510,000 | 501,000 | 505,002 | 13,886 | 841.67 |
| 2004-11-25 | 499,002 | 504,000 | 498,000 | 504,000 | 13,992 | 840 |
| 2004-11-24 | 496,998 | 504,000 | 496,998 | 501,000 | 9,869 | 835 |
| 2004-11-22 | 502,002 | 505,002 | 498,000 | 502,002 | 12,172 | 836.67 |
| 2004-11-19 | 508,998 | 511,998 | 505,002 | 505,998 | 17,414 | 843.33 |
| 2004-11-18 | 510,000 | 514,998 | 505,998 | 511,002 | 18,284 | 851.67 |
| 2004-11-17 | 513,000 | 516,000 | 511,002 | 513,000 | 12,398 | 855 |
| 2004-11-16 | 517,998 | 520,998 | 516,000 | 519,000 | 9,419 | 865 |
| 2004-11-15 | 514,002 | 520,002 | 511,998 | 519,000 | 12,012 | 865 |
| 2004-11-12 | 508,002 | 513,000 | 505,002 | 510,000 | 20,777 | 850 |
| 2004-11-11 | 505,002 | 508,998 | 504,000 | 504,000 | 11,344 | 840 |
| 2004-11-10 | 499,998 | 507,000 | 499,998 | 502,998 | 16,672 | 838.33 |
| 2004-11-09 | 508,002 | 511,002 | 496,002 | 498,000 | 20,863 | 830 |
| 2004-11-08 | 517,998 | 520,002 | 511,998 | 514,002 | 11,036 | 856.67 |
| 2004-11-05 | 514,998 | 517,002 | 513,000 | 517,002 | 9,934 | 861.67 |
| 2004-11-04 | 514,998 | 516,000 | 505,998 | 508,002 | 11,343 | 846.67 |
| 2004-11-02 | 514,002 | 514,998 | 508,002 | 513,000 | 17,798 | 855 |
| 2004-11-01 | 510,000 | 510,000 | 499,002 | 505,998 | 20,882 | 843.33 |
| 2004-10-29 | 526,002 | 528,000 | 510,000 | 510,000 | 26,825 | 850 |
| 2004-10-28 | 529,998 | 535,002 | 528,000 | 531,000 | 19,087 | 885 |
| 2004-10-27 | 522,000 | 526,998 | 517,002 | 526,998 | 11,971 | 878.33 |
| 2004-10-26 | 523,998 | 523,998 | 514,998 | 519,000 | 6,348 | 865 |
| 2004-10-25 | 511,998 | 525,000 | 511,002 | 523,002 | 14,101 | 871.67 |
| 2004-10-22 | 514,998 | 522,000 | 513,000 | 519,000 | 12,837 | 865 |
| 2004-10-21 | 517,002 | 519,000 | 511,002 | 513,000 | 10,192 | 855 |
| 2004-10-20 | 525,000 | 525,000 | 517,002 | 519,000 | 13,790 | 865 |
| 2004-10-19 | 526,998 | 531,000 | 525,000 | 528,000 | 12,412 | 880 |
| 2004-10-18 | 528,000 | 528,000 | 519,000 | 526,002 | 9,599 | 876.67 |
| 2004-10-15 | 523,002 | 523,998 | 517,002 | 520,002 | 15,634 | 866.67 |
| 2004-10-14 | 525,000 | 525,000 | 519,000 | 523,998 | 8,299 | 873.33 |
| 2004-10-13 | 526,002 | 528,000 | 523,998 | 523,998 | 5,890 | 873.33 |
| 2004-10-12 | 526,998 | 529,002 | 523,998 | 526,998 | 9,549 | 878.33 |
| 2004-10-08 | 522,000 | 529,998 | 520,002 | 529,002 | 46,298 | 881.67 |
| 2004-10-07 | 550,002 | 553,002 | 540,000 | 541,998 | 12,144 | 903.33 |
| 2004-10-06 | 541,998 | 558,000 | 541,998 | 555,000 | 9,663 | 925 |
| 2004-10-05 | 550,998 | 556,998 | 547,998 | 549,000 | 12,192 | 915 |
| 2004-10-04 | 544,998 | 547,002 | 537,000 | 546,000 | 8,222 | 910 |
| 2004-10-01 | 535,002 | 540,000 | 531,000 | 535,002 | 8,062 | 891.67 |
| 2004-09-30 | 541,002 | 547,002 | 535,002 | 535,002 | 11,259 | 891.67 |
| 2004-09-29 | 538,002 | 541,002 | 526,002 | 528,000 | 14,982 | 880 |
| 2004-09-28 | 519,000 | 532,002 | 514,998 | 526,998 | 13,956 | 878.33 |
| 2004-09-27 | 529,998 | 532,002 | 516,000 | 519,000 | 11,588 | 865 |
| 2004-09-24 | 541,002 | 541,002 | 529,998 | 537,000 | 10,451 | 895 |
| 2004-09-22 | 553,002 | 553,002 | 538,002 | 544,002 | 10,045 | 906.67 |
| 2004-09-21 | 556,998 | 556,998 | 535,998 | 544,998 | 21,042 | 908.33 |
| 2004-09-17 | 553,998 | 559,002 | 547,998 | 556,998 | 31,052 | 928.33 |
| 2004-09-16 | 532,998 | 550,998 | 529,002 | 546,000 | 16,268 | 910 |
| 2004-09-15 | 538,998 | 538,998 | 531,000 | 531,000 | 10,065 | 885 |
| 2004-09-14 | 538,998 | 541,002 | 535,998 | 538,002 | 18,106 | 896.67 |
| 2004-09-13 | 523,998 | 531,000 | 522,000 | 529,998 | 18,971 | 883.33 |
| 2004-09-10 | 508,002 | 517,998 | 508,002 | 516,000 | 44,600 | 860 |
| 2004-09-09 | 532,002 | 532,002 | 517,002 | 517,998 | 13,749 | 863.33 |
| 2004-09-08 | 540,000 | 541,002 | 529,998 | 532,002 | 15,025 | 886.67 |
| 2004-09-07 | 520,002 | 532,002 | 520,002 | 529,998 | 14,019 | 883.33 |
| 2004-09-06 | 516,000 | 520,998 | 511,002 | 520,002 | 15,969 | 866.67 |
| 2004-09-03 | 517,002 | 520,002 | 508,998 | 511,002 | 13,306 | 851.67 |
| 2004-09-02 | 526,002 | 526,998 | 516,000 | 517,002 | 14,574 | 861.67 |
| 2004-09-01 | 534,000 | 534,000 | 523,002 | 525,000 | 12,990 | 875 |
| 2004-08-31 | 529,998 | 535,002 | 523,998 | 526,002 | 24,171 | 876.67 |
| 2004-08-30 | 561,000 | 561,000 | 541,998 | 544,998 | 13,993 | 908.33 |
| 2004-08-27 | 558,000 | 561,000 | 556,002 | 561,000 | 9,128 | 935 |
| 2004-08-26 | 556,998 | 559,998 | 552,000 | 559,002 | 9,564 | 931.67 |
| 2004-08-25 | 544,002 | 559,002 | 541,998 | 556,002 | 14,973 | 926.67 |
| 2004-08-24 | 540,000 | 550,998 | 538,002 | 550,002 | 28,035 | 916.67 |
| 2004-08-23 | 517,002 | 529,998 | 514,998 | 529,998 | 19,309 | 883.33 |
| 2004-08-20 | 514,998 | 516,000 | 507,000 | 511,998 | 31,426 | 853.33 |
| 2004-08-19 | 540,000 | 541,002 | 522,000 | 531,000 | 16,158 | 885 |
| 2004-08-18 | 529,002 | 538,002 | 523,998 | 538,002 | 9,608 | 896.67 |
| 2004-08-17 | 535,998 | 540,000 | 529,998 | 531,000 | 5,882 | 885 |
| 2004-08-16 | 529,002 | 534,000 | 522,000 | 534,000 | 9,013 | 890 |
| 2004-08-13 | 540,000 | 543,000 | 531,000 | 531,000 | 16,394 | 885 |
| 2004-08-12 | 543,000 | 555,000 | 541,002 | 550,002 | 12,938 | 916.67 |
| 2004-08-11 | 544,002 | 552,000 | 537,000 | 547,002 | 17,401 | 911.67 |
| 2004-08-10 | 523,002 | 537,000 | 522,000 | 537,000 | 12,809 | 895 |
| 2004-08-09 | 532,002 | 532,998 | 523,002 | 529,002 | 8,472 | 881.67 |
| 2004-08-06 | 523,002 | 535,002 | 523,002 | 534,000 | 10,042 | 890 |
| 2004-08-05 | 544,998 | 547,002 | 532,998 | 535,998 | 9,254 | 893.33 |
| 2004-08-04 | 541,002 | 547,998 | 532,002 | 544,002 | 9,179 | 906.67 |
| 2004-08-03 | 549,000 | 552,000 | 540,000 | 547,998 | 13,927 | 913.33 |
| 2004-08-02 | 555,000 | 561,000 | 544,998 | 549,000 | 25,555 | 915 |
| 2004-07-30 | 577,998 | 585,000 | 561,000 | 568,998 | 29,503 | 948.33 |
| 2004-07-29 | 585,000 | 595,998 | 576,000 | 595,998 | 8,156 | 993.33 |
| 2004-07-28 | 594,000 | 594,000 | 583,002 | 586,002 | 9,278 | 976.67 |
| 2004-07-27 | 571,998 | 592,998 | 570,000 | 580,002 | 21,726 | 966.67 |
| 2004-07-26 | 565,002 | 573,000 | 565,002 | 571,998 | 10,195 | 953.33 |
| 2004-07-23 | 583,002 | 585,000 | 574,998 | 585,000 | 6,371 | 975 |
| 2004-07-22 | 589,998 | 598,002 | 582,000 | 586,998 | 13,104 | 978.33 |
| 2004-07-21 | 580,002 | 598,002 | 580,002 | 598,002 | 8,543 | 996.67 |
| 2004-07-20 | 577,002 | 583,998 | 576,000 | 577,002 | 5,434 | 961.67 |
| 2004-07-16 | 588,000 | 595,002 | 576,000 | 589,998 | 7,857 | 983.33 |
| 2004-07-15 | 594,000 | 594,000 | 583,998 | 588,000 | 5,838 | 980 |
| 2004-07-14 | 607,998 | 609,000 | 583,002 | 586,998 | 11,411 | 978.33 |
| 2004-07-13 | 597,000 | 604,002 | 592,998 | 603,000 | 7,099 | 1,005 |
| 2004-07-12 | 592,998 | 598,998 | 588,000 | 597,000 | 6,279 | 995 |
| 2004-07-09 | 588,000 | 592,002 | 582,000 | 583,002 | 19,366 | 971.67 |
| 2004-07-08 | 600,000 | 601,002 | 591,000 | 600,000 | 8,521 | 1,000 |
| 2004-07-07 | 595,998 | 610,002 | 586,002 | 610,002 | 11,204 | 1,016.67 |
| 2004-07-06 | 609,000 | 610,998 | 597,000 | 601,002 | 10,679 | 1,001.67 |
| 2004-07-05 | 612,000 | 616,998 | 610,002 | 610,998 | 5,409 | 1,018.33 |
| 2004-07-02 | 618,000 | 622,002 | 610,998 | 613,998 | 7,946 | 1,023.33 |
| 2004-07-01 | 625,002 | 631,998 | 622,998 | 628,002 | 7,468 | 1,046.67 |
| 2004-06-30 | 622,998 | 627,000 | 618,000 | 624,000 | 9,992 | 1,040 |
| 2004-06-29 | 625,998 | 628,998 | 624,000 | 625,002 | 6,712 | 1,041.67 |
| 2004-06-28 | 630,000 | 631,002 | 624,000 | 627,000 | 6,952 | 1,045 |
| 2004-06-25 | 630,000 | 631,002 | 624,000 | 628,998 | 7,916 | 1,048.33 |
| 2004-06-24 | 630,000 | 640,998 | 625,002 | 630,000 | 9,442 | 1,050 |
| 2004-06-23 | 640,002 | 642,000 | 630,000 | 634,002 | 11,841 | 1,056.67 |
| 2004-06-22 | 627,000 | 637,002 | 625,998 | 634,998 | 17,662 | 1,058.33 |
| 2004-06-21 | 622,998 | 631,002 | 618,000 | 625,002 | 13,736 | 1,041.67 |
| 2004-06-18 | 616,998 | 616,998 | 601,002 | 604,998 | 7,593 | 1,008.33 |
| 2004-06-17 | 622,002 | 628,998 | 618,000 | 621,000 | 10,611 | 1,035 |
| 2004-06-16 | 615,000 | 625,998 | 612,000 | 624,000 | 18,475 | 1,040 |
| 2004-06-15 | 603,000 | 610,002 | 601,002 | 604,998 | 12,268 | 1,008.33 |
| 2004-06-14 | 607,002 | 615,000 | 601,998 | 610,002 | 16,423 | 1,016.67 |
| 2004-06-11 | 601,002 | 601,998 | 594,000 | 600,000 | 39,023 | 1,000 |
| 2004-06-10 | 601,002 | 616,998 | 601,002 | 610,998 | 18,970 | 1,018.33 |
| 2004-06-09 | 631,998 | 634,002 | 616,002 | 621,000 | 12,747 | 1,035 |
| 2004-06-08 | 646,998 | 646,998 | 631,998 | 634,998 | 8,434 | 1,058.33 |
| 2004-06-07 | 631,002 | 643,998 | 630,000 | 637,002 | 9,918 | 1,061.67 |
| 2004-06-04 | 630,000 | 634,002 | 619,998 | 628,002 | 7,001 | 1,046.67 |
| 2004-06-03 | 643,998 | 648,000 | 616,998 | 621,000 | 13,154 | 1,035 |
| 2004-06-02 | 637,998 | 643,002 | 630,000 | 639,000 | 9,895 | 1,065 |
| 2004-06-01 | 619,002 | 640,998 | 618,000 | 637,998 | 10,354 | 1,063.33 |
| 2004-05-31 | 634,002 | 636,000 | 616,002 | 619,002 | 9,544 | 1,031.67 |
| 2004-05-28 | 646,998 | 648,000 | 637,002 | 643,998 | 9,279 | 1,073.33 |
| 2004-05-27 | 619,998 | 634,002 | 619,998 | 630,000 | 18,335 | 1,050 |
| 2004-05-26 | 613,998 | 624,000 | 606,000 | 610,002 | 10,084 | 1,016.67 |
| 2004-05-25 | 624,000 | 624,000 | 601,002 | 604,002 | 8,341 | 1,006.67 |
| 2004-05-24 | 615,000 | 622,998 | 612,000 | 616,998 | 6,485 | 1,028.33 |
| 2004-05-21 | 619,002 | 621,000 | 607,002 | 619,002 | 9,278 | 1,031.67 |
| 2004-05-20 | 607,002 | 619,002 | 604,002 | 612,000 | 10,685 | 1,020 |
| 2004-05-19 | 600,000 | 624,000 | 595,998 | 616,998 | 14,525 | 1,028.33 |
| 2004-05-18 | 594,000 | 601,998 | 588,000 | 598,998 | 11,559 | 998.33 |
| 2004-05-17 | 604,002 | 607,998 | 589,002 | 595,002 | 20,299 | 991.67 |
| 2004-05-14 | 591,000 | 607,002 | 589,998 | 595,998 | 24,036 | 993.33 |
| 2004-05-13 | 595,998 | 600,000 | 586,998 | 592,998 | 15,259 | 988.33 |
| 2004-05-12 | 610,002 | 612,000 | 594,000 | 604,002 | 14,658 | 1,006.67 |
| 2004-05-11 | 606,000 | 610,002 | 592,002 | 600,000 | 17,209 | 1,000 |
| 2004-05-10 | 634,998 | 648,000 | 606,000 | 610,002 | 21,624 | 1,016.67 |
| 2004-05-07 | 654,000 | 663,000 | 652,002 | 655,002 | 11,779 | 1,091.67 |
| 2004-05-06 | 664,002 | 672,000 | 660,000 | 664,002 | 17,566 | 1,106.67 |
| 2004-04-30 | 648,000 | 661,002 | 640,998 | 661,002 | 14,953 | 1,101.67 |
| 2004-04-28 | 661,002 | 661,002 | 648,000 | 651,000 | 7,585 | 1,085 |
| 2004-04-27 | 661,998 | 664,002 | 648,000 | 654,000 | 10,319 | 1,090 |
| 2004-04-26 | 655,998 | 664,998 | 654,000 | 661,998 | 16,069 | 1,103.33 |
| 2004-04-23 | 645,000 | 652,998 | 639,000 | 646,002 | 16,366 | 1,076.67 |
| 2004-04-22 | 631,002 | 640,002 | 627,000 | 634,998 | 7,797 | 1,058.33 |
| 2004-04-21 | 634,998 | 637,998 | 625,002 | 631,002 | 19,989 | 1,051.67 |
| 2004-04-20 | 633,000 | 652,998 | 631,998 | 645,000 | 18,820 | 1,075 |
| 2004-04-19 | 643,998 | 643,998 | 628,998 | 637,998 | 15,522 | 1,063.33 |
| 2004-04-16 | 630,000 | 640,002 | 621,000 | 637,998 | 13,873 | 1,063.33 |
| 2004-04-15 | 640,002 | 642,000 | 622,002 | 625,002 | 16,984 | 1,041.67 |
| 2004-04-14 | 625,002 | 639,000 | 621,000 | 634,002 | 15,428 | 1,056.67 |
| 2004-04-13 | 628,002 | 628,002 | 613,998 | 622,002 | 17,080 | 1,036.67 |
| 2004-04-12 | 613,998 | 622,002 | 613,002 | 618,000 | 11,705 | 1,030 |
| 2004-04-09 | 630,000 | 633,000 | 615,000 | 622,998 | 13,777 | 1,038.33 |
| 2004-04-08 | 639,000 | 643,998 | 622,998 | 634,998 | 17,117 | 1,058.33 |
| 2004-04-07 | 639,000 | 646,002 | 618,000 | 628,998 | 18,152 | 1,048.33 |
| 2004-04-06 | 634,002 | 640,002 | 621,000 | 640,002 | 25,733 | 1,066.67 |
| 2004-04-05 | 607,002 | 628,002 | 604,998 | 624,000 | 32,943 | 1,040 |
| 2004-04-02 | 589,998 | 601,998 | 588,000 | 595,002 | 20,941 | 991.67 |
| 2004-04-01 | 589,998 | 592,002 | 583,002 | 583,998 | 11,660 | 973.33 |
| 2004-03-31 | 589,998 | 592,002 | 580,002 | 586,998 | 15,185 | 978.33 |
| 2004-03-30 | 576,000 | 586,998 | 571,998 | 586,002 | 28,615 | 976.67 |
| 2004-03-29 | 559,998 | 568,002 | 553,998 | 565,998 | 16,460 | 943.33 |
| 2004-03-26 | 559,002 | 559,998 | 552,000 | 555,000 | 16,498 | 925 |
| 2004-03-25 | 565,002 | 571,998 | 556,002 | 556,998 | 18,395 | 928.33 |
| 2004-03-24 | 577,002 | 579,000 | 568,002 | 574,998 | 17,312 | 958.33 |
| 2004-03-23 | 550,998 | 571,998 | 550,998 | 570,000 | 17,423 | 950 |
| 2004-03-22 | 555,000 | 556,998 | 550,002 | 550,002 | 9,811 | 916.67 |
| 2004-03-19 | 553,998 | 559,998 | 550,998 | 550,998 | 17,378 | 918.33 |
| 2004-03-18 | 576,000 | 577,998 | 556,998 | 558,000 | 19,430 | 930 |
| 2004-03-17 | 579,000 | 585,000 | 570,000 | 574,002 | 17,537 | 956.67 |
| 2004-03-16 | 571,002 | 577,002 | 568,002 | 568,998 | 7,878 | 948.33 |
| 2004-03-15 | 577,998 | 577,998 | 571,998 | 576,000 | 7,192 | 960 |
| 2004-03-12 | 585,000 | 585,000 | 565,002 | 570,000 | 44,406 | 950 |
| 2004-03-11 | 577,998 | 583,998 | 571,998 | 580,998 | 12,060 | 968.33 |
| 2004-03-10 | 577,002 | 579,000 | 571,002 | 579,000 | 12,018 | 965 |
| 2004-03-09 | 567,000 | 576,000 | 567,000 | 573,000 | 10,870 | 955 |
| 2004-03-08 | 586,002 | 588,000 | 570,000 | 570,000 | 15,511 | 950 |
| 2004-03-05 | 580,998 | 586,002 | 571,002 | 582,000 | 11,785 | 970 |
| 2004-03-04 | 580,002 | 589,002 | 576,000 | 580,998 | 16,427 | 968.33 |
| 2004-03-03 | 570,000 | 579,000 | 568,002 | 574,998 | 17,323 | 958.33 |
| 2004-03-02 | 571,998 | 577,002 | 562,002 | 568,002 | 15,833 | 946.67 |
| 2004-03-01 | 579,000 | 580,002 | 571,002 | 571,998 | 18,480 | 953.33 |
| 2004-02-27 | 565,002 | 570,000 | 562,002 | 567,000 | 15,436 | 945 |
| 2004-02-26 | 561,000 | 564,000 | 550,998 | 564,000 | 18,761 | 940 |
| 2004-02-25 | 550,002 | 559,002 | 546,000 | 559,002 | 26,020 | 931.67 |
| 2004-02-24 | 555,000 | 559,998 | 541,998 | 550,002 | 34,119 | 916.67 |
| 2004-02-23 | 574,002 | 583,998 | 558,000 | 564,000 | 35,416 | 940 |
| 2004-02-20 | 601,002 | 601,998 | 582,000 | 586,002 | 18,077 | 976.67 |
| 2004-02-19 | 610,002 | 613,998 | 601,002 | 607,002 | 7,451 | 1,011.67 |
| 2004-02-18 | 615,000 | 615,000 | 601,998 | 609,000 | 12,511 | 1,015 |
| 2004-02-17 | 610,002 | 616,998 | 606,000 | 616,002 | 19,040 | 1,026.67 |
| 2004-02-16 | 598,998 | 607,002 | 595,002 | 604,002 | 20,843 | 1,006.67 |
| 2004-02-13 | 564,000 | 591,000 | 562,002 | 589,002 | 28,915 | 981.67 |
| 2004-02-12 | 561,000 | 565,002 | 550,998 | 556,002 | 23,970 | 926.67 |
| 2004-02-10 | 577,998 | 580,002 | 544,998 | 559,998 | 38,099 | 933.33 |
| 2004-02-09 | 594,000 | 598,002 | 579,000 | 582,000 | 13,797 | 970 |
| 2004-02-06 | 585,000 | 595,998 | 580,998 | 591,000 | 14,638 | 985 |
| 2004-02-05 | 589,998 | 598,002 | 580,998 | 583,998 | 14,393 | 973.33 |
| 2004-02-04 | 607,998 | 613,998 | 595,998 | 600,000 | 10,789 | 1,000 |
| 2004-02-03 | 616,002 | 619,002 | 603,000 | 603,000 | 13,631 | 1,005 |
| 2004-02-02 | 619,998 | 622,998 | 613,002 | 615,000 | 12,326 | 1,025 |
| 2004-01-30 | 610,002 | 622,998 | 609,000 | 622,002 | 27,007 | 1,036.67 |
| 2004-01-29 | 591,000 | 603,000 | 591,000 | 601,998 | 10,186 | 1,003.33 |
| 2004-01-28 | 589,998 | 598,002 | 588,000 | 595,002 | 8,258 | 991.67 |
| 2004-01-27 | 607,002 | 607,998 | 589,002 | 589,998 | 9,815 | 983.33 |
| 2004-01-26 | 600,000 | 604,998 | 597,000 | 604,998 | 10,693 | 1,008.33 |
| 2004-01-23 | 607,002 | 613,002 | 601,998 | 610,002 | 10,092 | 1,016.67 |
| 2004-01-22 | 601,998 | 612,000 | 601,002 | 607,002 | 13,443 | 1,011.67 |
| 2004-01-21 | 601,998 | 607,998 | 598,998 | 601,002 | 14,483 | 1,001.67 |
| 2004-01-20 | 607,002 | 615,000 | 603,000 | 604,002 | 9,863 | 1,006.67 |
| 2004-01-19 | 610,002 | 615,000 | 598,998 | 606,000 | 11,172 | 1,010 |
| 2004-01-16 | 613,002 | 619,002 | 610,998 | 610,998 | 11,858 | 1,018.33 |
| 2004-01-15 | 615,000 | 616,998 | 607,998 | 612,000 | 9,018 | 1,020 |
| 2004-01-14 | 616,998 | 625,002 | 607,998 | 618,000 | 12,100 | 1,030 |
| 2004-01-13 | 622,002 | 625,002 | 615,000 | 622,002 | 11,227 | 1,036.67 |
| 2004-01-09 | 625,998 | 625,998 | 615,000 | 615,000 | 19,656 | 1,025 |
| 2004-01-08 | 613,002 | 622,998 | 606,000 | 606,000 | 10,538 | 1,010 |
| 2004-01-07 | 610,002 | 618,000 | 609,000 | 616,002 | 8,878 | 1,026.67 |
| 2004-01-06 | 621,000 | 622,998 | 601,998 | 604,002 | 8,467 | 1,006.67 |
| 2004-01-05 | 624,000 | 625,002 | 615,000 | 615,000 | 5,626 | 1,025 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
