9436 沖縄セルラー電話(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 | 427,000 | 431,000 | 426,000 | 429,000 | 118 | 1,072.50 |
| 2004-12-29 | 416,000 | 433,000 | 410,000 | 427,000 | 839 | 1,067.50 |
| 2004-12-28 | 383,000 | 402,000 | 382,000 | 401,000 | 483 | 1,002.50 |
| 2004-12-27 | 384,000 | 385,000 | 376,000 | 380,000 | 297 | 950 |
| 2004-12-24 | 390,000 | 391,000 | 382,000 | 384,000 | 288 | 960 |
| 2004-12-22 | 395,000 | 398,000 | 387,000 | 393,000 | 194 | 982.50 |
| 2004-12-21 | 389,000 | 391,000 | 386,000 | 390,000 | 171 | 975 |
| 2004-12-20 | 393,000 | 393,000 | 386,000 | 390,000 | 89 | 975 |
| 2004-12-17 | 385,000 | 394,000 | 385,000 | 392,000 | 67 | 980 |
| 2004-12-16 | 383,000 | 390,000 | 383,000 | 388,000 | 155 | 970 |
| 2004-12-15 | 399,000 | 399,000 | 371,000 | 383,000 | 361 | 957.50 |
| 2004-12-14 | 399,000 | 405,000 | 393,000 | 398,000 | 464 | 995 |
| 2004-12-13 | 395,000 | 405,000 | 395,000 | 398,000 | 538 | 995 |
| 2004-12-10 | 398,000 | 398,000 | 391,000 | 393,000 | 361 | 982.50 |
| 2004-12-09 | 398,000 | 400,000 | 396,000 | 397,000 | 356 | 992.50 |
| 2004-12-08 | 398,000 | 398,000 | 394,000 | 398,000 | 104 | 995 |
| 2004-12-07 | 400,000 | 400,000 | 398,000 | 399,000 | 111 | 997.50 |
| 2004-12-06 | 403,000 | 403,000 | 398,000 | 398,000 | 86 | 995 |
| 2004-12-03 | 401,000 | 401,000 | 397,000 | 400,000 | 336 | 1,000 |
| 2004-12-02 | 405,000 | 405,000 | 398,000 | 401,000 | 304 | 1,002.50 |
| 2004-12-01 | 400,000 | 402,000 | 399,000 | 400,000 | 440 | 1,000 |
| 2004-11-30 | 405,000 | 405,000 | 397,000 | 402,000 | 565 | 1,005 |
| 2004-11-29 | 409,000 | 409,000 | 400,000 | 401,000 | 397 | 1,002.50 |
| 2004-11-26 | 400,000 | 416,000 | 397,000 | 399,000 | 710 | 997.50 |
| 2004-11-25 | 408,000 | 408,000 | 390,000 | 395,000 | 861 | 987.50 |
| 2004-11-24 | 418,000 | 422,000 | 410,000 | 410,000 | 249 | 1,025 |
| 2004-11-22 | 420,000 | 421,000 | 408,000 | 417,000 | 328 | 1,042.50 |
| 2004-11-19 | 428,000 | 428,000 | 420,000 | 421,000 | 319 | 1,052.50 |
| 2004-11-18 | 451,000 | 451,000 | 426,000 | 428,000 | 399 | 1,070 |
| 2004-11-17 | 457,000 | 458,000 | 445,000 | 446,000 | 281 | 1,115 |
| 2004-11-16 | 465,000 | 466,000 | 456,000 | 457,000 | 242 | 1,142.50 |
| 2004-11-15 | 461,000 | 469,000 | 458,000 | 465,000 | 223 | 1,162.50 |
| 2004-11-12 | 445,000 | 460,000 | 445,000 | 452,000 | 297 | 1,130 |
| 2004-11-11 | 446,000 | 448,000 | 443,000 | 443,000 | 69 | 1,107.50 |
| 2004-11-10 | 450,000 | 450,000 | 436,000 | 441,000 | 443 | 1,102.50 |
| 2004-11-09 | 466,000 | 473,000 | 450,000 | 452,000 | 261 | 1,130 |
| 2004-11-08 | 466,000 | 471,000 | 466,000 | 469,000 | 130 | 1,172.50 |
| 2004-11-05 | 467,000 | 467,000 | 455,000 | 461,000 | 350 | 1,152.50 |
| 2004-11-04 | 487,000 | 490,000 | 465,000 | 467,000 | 450 | 1,167.50 |
| 2004-11-02 | 484,000 | 485,000 | 482,000 | 482,000 | 76 | 1,205 |
| 2004-11-01 | 498,000 | 498,000 | 484,000 | 485,000 | 132 | 1,212.50 |
| 2004-10-29 | 496,000 | 505,000 | 495,000 | 500,000 | 75 | 1,250 |
| 2004-10-28 | 502,000 | 502,000 | 495,000 | 496,000 | 36 | 1,240 |
| 2004-10-27 | 501,000 | 504,000 | 497,000 | 498,000 | 65 | 1,245 |
| 2004-10-26 | 499,000 | 499,000 | 495,000 | 495,000 | 53 | 1,237.50 |
| 2004-10-25 | 491,000 | 505,000 | 490,000 | 500,000 | 272 | 1,250 |
| 2004-10-22 | 490,000 | 493,000 | 490,000 | 492,000 | 89 | 1,230 |
| 2004-10-21 | 488,000 | 494,000 | 485,000 | 487,000 | 100 | 1,217.50 |
| 2004-10-20 | 490,000 | 495,000 | 487,000 | 491,000 | 69 | 1,227.50 |
| 2004-10-19 | 488,000 | 496,000 | 488,000 | 490,000 | 51 | 1,225 |
| 2004-10-18 | 492,000 | 498,000 | 480,000 | 480,000 | 80 | 1,200 |
| 2004-10-15 | 479,000 | 492,000 | 478,000 | 490,000 | 44 | 1,225 |
| 2004-10-14 | 490,000 | 493,000 | 485,000 | 485,000 | 95 | 1,212.50 |
| 2004-10-13 | 496,000 | 496,000 | 491,000 | 491,000 | 14 | 1,227.50 |
| 2004-10-12 | 508,000 | 508,000 | 491,000 | 496,000 | 57 | 1,240 |
| 2004-10-08 | 494,000 | 509,000 | 487,000 | 509,000 | 151 | 1,272.50 |
| 2004-10-07 | 504,000 | 515,000 | 493,000 | 495,000 | 74 | 1,237.50 |
| 2004-10-06 | 513,000 | 513,000 | 500,000 | 504,000 | 120 | 1,260 |
| 2004-10-05 | 510,000 | 521,000 | 510,000 | 516,000 | 311 | 1,290 |
| 2004-10-04 | 488,000 | 510,000 | 488,000 | 501,000 | 185 | 1,252.50 |
| 2004-10-01 | 475,000 | 482,000 | 475,000 | 480,000 | 70 | 1,200 |
| 2004-09-30 | 455,000 | 480,000 | 455,000 | 471,000 | 224 | 1,177.50 |
| 2004-09-29 | 486,000 | 490,000 | 450,000 | 452,000 | 136 | 1,130 |
| 2004-09-28 | 485,000 | 485,000 | 478,000 | 484,000 | 211 | 1,210 |
| 2004-09-27 | 496,000 | 506,000 | 475,000 | 485,000 | 304 | 1,212.50 |
| 2004-09-24 | 979,000 | 985,000 | 972,000 | 975,000 | 321 | 1,218.75 |
| 2004-09-22 | 999,000 | 999,000 | 950,000 | 991,000 | 213 | 1,238.75 |
| 2004-09-21 | 1,040,000 | 1,040,000 | 995,000 | 1,000,000 | 136 | 1,250 |
| 2004-09-17 | 1,050,000 | 1,050,000 | 1,030,000 | 1,040,000 | 36 | 1,300 |
| 2004-09-16 | 1,040,000 | 1,050,000 | 1,030,000 | 1,050,000 | 81 | 1,312.50 |
| 2004-09-15 | 1,060,000 | 1,060,000 | 1,040,000 | 1,050,000 | 93 | 1,312.50 |
| 2004-09-14 | 1,060,000 | 1,080,000 | 1,050,000 | 1,060,000 | 121 | 1,325 |
| 2004-09-13 | 1,040,000 | 1,060,000 | 1,040,000 | 1,050,000 | 58 | 1,312.50 |
| 2004-09-10 | 1,030,000 | 1,050,000 | 1,030,000 | 1,040,000 | 56 | 1,300 |
| 2004-09-09 | 1,050,000 | 1,050,000 | 1,030,000 | 1,030,000 | 47 | 1,287.50 |
| 2004-09-08 | 1,050,000 | 1,060,000 | 1,040,000 | 1,050,000 | 52 | 1,312.50 |
| 2004-09-07 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 67 | 1,312.50 |
| 2004-09-06 | 1,080,000 | 1,080,000 | 1,050,000 | 1,070,000 | 75 | 1,337.50 |
| 2004-09-03 | 1,090,000 | 1,090,000 | 1,070,000 | 1,070,000 | 75 | 1,337.50 |
| 2004-09-02 | 1,090,000 | 1,100,000 | 1,070,000 | 1,070,000 | 139 | 1,337.50 |
| 2004-09-01 | 1,070,000 | 1,110,000 | 1,070,000 | 1,100,000 | 381 | 1,375 |
| 2004-08-31 | 1,070,000 | 1,070,000 | 1,050,000 | 1,060,000 | 71 | 1,325 |
| 2004-08-30 | 1,100,000 | 1,100,000 | 1,060,000 | 1,070,000 | 109 | 1,337.50 |
| 2004-08-27 | 1,060,000 | 1,090,000 | 1,050,000 | 1,090,000 | 129 | 1,362.50 |
| 2004-08-26 | 1,070,000 | 1,070,000 | 1,050,000 | 1,060,000 | 102 | 1,325 |
| 2004-08-25 | 1,020,000 | 1,070,000 | 1,020,000 | 1,060,000 | 159 | 1,325 |
| 2004-08-24 | 1,040,000 | 1,040,000 | 1,020,000 | 1,020,000 | 102 | 1,275 |
| 2004-08-23 | 1,050,000 | 1,070,000 | 1,040,000 | 1,050,000 | 103 | 1,312.50 |
| 2004-08-20 | 1,050,000 | 1,070,000 | 1,030,000 | 1,050,000 | 239 | 1,312.50 |
| 2004-08-19 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 95 | 1,300 |
| 2004-08-18 | 1,050,000 | 1,050,000 | 1,030,000 | 1,040,000 | 93 | 1,300 |
| 2004-08-17 | 1,070,000 | 1,070,000 | 1,040,000 | 1,050,000 | 103 | 1,312.50 |
| 2004-08-16 | 1,050,000 | 1,070,000 | 1,030,000 | 1,060,000 | 136 | 1,325 |
| 2004-08-13 | 1,030,000 | 1,060,000 | 1,030,000 | 1,030,000 | 147 | 1,287.50 |
| 2004-08-12 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 86 | 1,312.50 |
| 2004-08-11 | 1,080,000 | 1,090,000 | 1,040,000 | 1,050,000 | 177 | 1,312.50 |
| 2004-08-10 | 1,000,000 | 1,070,000 | 1,000,000 | 1,070,000 | 262 | 1,337.50 |
| 2004-08-09 | 980,000 | 1,010,000 | 980,000 | 1,010,000 | 109 | 1,262.50 |
| 2004-08-06 | 970,000 | 1,020,000 | 962,000 | 1,010,000 | 217 | 1,262.50 |
| 2004-08-05 | 1,010,000 | 1,050,000 | 996,000 | 1,000,000 | 360 | 1,250 |
| 2004-08-04 | 961,000 | 1,030,000 | 950,000 | 1,020,000 | 570 | 1,275 |
| 2004-08-03 | 1,020,000 | 1,020,000 | 932,000 | 981,000 | 553 | 1,226.25 |
| 2004-08-02 | 1,050,000 | 1,080,000 | 1,010,000 | 1,020,000 | 270 | 1,275 |
| 2004-07-30 | 1,100,000 | 1,110,000 | 1,070,000 | 1,070,000 | 387 | 1,337.50 |
| 2004-07-29 | 1,100,000 | 1,140,000 | 1,040,000 | 1,080,000 | 1,412 | 1,350 |
| 2004-07-28 | 1,070,000 | 1,090,000 | 1,050,000 | 1,060,000 | 326 | 1,325 |
| 2004-07-27 | 1,100,000 | 1,100,000 | 999,000 | 1,030,000 | 363 | 1,287.50 |
| 2004-07-26 | 1,110,000 | 1,120,000 | 1,090,000 | 1,110,000 | 220 | 1,387.50 |
| 2004-07-23 | 1,130,000 | 1,130,000 | 1,100,000 | 1,120,000 | 140 | 1,400 |
| 2004-07-22 | 1,080,000 | 1,130,000 | 1,080,000 | 1,120,000 | 225 | 1,400 |
| 2004-07-21 | 1,130,000 | 1,170,000 | 1,130,000 | 1,160,000 | 286 | 1,450 |
| 2004-07-20 | 1,110,000 | 1,130,000 | 1,080,000 | 1,130,000 | 146 | 1,412.50 |
| 2004-07-16 | 1,090,000 | 1,150,000 | 1,030,000 | 1,130,000 | 302 | 1,412.50 |
| 2004-07-15 | 1,120,000 | 1,160,000 | 1,060,000 | 1,080,000 | 427 | 1,350 |
| 2004-07-14 | 1,180,000 | 1,180,000 | 1,100,000 | 1,100,000 | 260 | 1,375 |
| 2004-07-13 | 1,190,000 | 1,200,000 | 1,170,000 | 1,180,000 | 313 | 1,475 |
| 2004-07-12 | 1,210,000 | 1,230,000 | 1,190,000 | 1,190,000 | 207 | 1,487.50 |
| 2004-07-09 | 1,200,000 | 1,220,000 | 1,190,000 | 1,210,000 | 157 | 1,512.50 |
| 2004-07-08 | 1,220,000 | 1,230,000 | 1,180,000 | 1,200,000 | 367 | 1,500 |
| 2004-07-07 | 1,170,000 | 1,250,000 | 1,150,000 | 1,200,000 | 986 | 1,500 |
| 2004-07-06 | 1,270,000 | 1,280,000 | 1,170,000 | 1,190,000 | 574 | 1,487.50 |
| 2004-07-05 | 1,220,000 | 1,290,000 | 1,220,000 | 1,290,000 | 1,547 | 1,612.50 |
| 2004-07-02 | 1,170,000 | 1,210,000 | 1,160,000 | 1,210,000 | 610 | 1,512.50 |
| 2004-07-01 | 1,190,000 | 1,220,000 | 1,190,000 | 1,190,000 | 769 | 1,487.50 |
| 2004-06-30 | 1,170,000 | 1,180,000 | 1,160,000 | 1,180,000 | 282 | 1,475 |
| 2004-06-29 | 1,160,000 | 1,180,000 | 1,150,000 | 1,170,000 | 172 | 1,462.50 |
| 2004-06-28 | 1,150,000 | 1,200,000 | 1,140,000 | 1,150,000 | 711 | 1,437.50 |
| 2004-06-25 | 1,170,000 | 1,170,000 | 1,150,000 | 1,150,000 | 107 | 1,437.50 |
| 2004-06-24 | 1,160,000 | 1,190,000 | 1,140,000 | 1,170,000 | 276 | 1,462.50 |
| 2004-06-23 | 1,210,000 | 1,210,000 | 1,140,000 | 1,140,000 | 648 | 1,425 |
| 2004-06-22 | 1,140,000 | 1,200,000 | 1,140,000 | 1,200,000 | 1,137 | 1,500 |
| 2004-06-21 | 1,160,000 | 1,180,000 | 1,120,000 | 1,130,000 | 241 | 1,412.50 |
| 2004-06-18 | 1,170,000 | 1,180,000 | 1,140,000 | 1,150,000 | 407 | 1,437.50 |
| 2004-06-17 | 1,130,000 | 1,180,000 | 1,120,000 | 1,180,000 | 755 | 1,475 |
| 2004-06-16 | 1,110,000 | 1,160,000 | 1,090,000 | 1,140,000 | 1,242 | 1,425 |
| 2004-06-15 | 1,080,000 | 1,120,000 | 1,080,000 | 1,100,000 | 748 | 1,375 |
| 2004-06-14 | 1,070,000 | 1,110,000 | 1,050,000 | 1,090,000 | 917 | 1,362.50 |
| 2004-06-11 | 1,070,000 | 1,100,000 | 1,030,000 | 1,050,000 | 861 | 1,312.50 |
| 2004-06-10 | 1,010,000 | 1,080,000 | 998,000 | 1,060,000 | 1,503 | 1,325 |
| 2004-06-09 | 999,000 | 1,030,000 | 985,000 | 1,030,000 | 752 | 1,287.50 |
| 2004-06-08 | 1,010,000 | 1,010,000 | 970,000 | 985,000 | 292 | 1,231.25 |
| 2004-06-07 | 954,000 | 1,040,000 | 954,000 | 1,000,000 | 965 | 1,250 |
| 2004-06-04 | 957,000 | 960,000 | 947,000 | 951,000 | 175 | 1,188.75 |
| 2004-06-03 | 962,000 | 978,000 | 955,000 | 960,000 | 267 | 1,200 |
| 2004-06-02 | 973,000 | 973,000 | 954,000 | 960,000 | 220 | 1,200 |
| 2004-06-01 | 956,000 | 980,000 | 956,000 | 974,000 | 335 | 1,217.50 |
| 2004-05-31 | 959,000 | 959,000 | 940,000 | 950,000 | 551 | 1,187.50 |
| 2004-05-28 | 1,010,000 | 1,020,000 | 961,000 | 970,000 | 505 | 1,212.50 |
| 2004-05-27 | 1,010,000 | 1,040,000 | 982,000 | 987,000 | 1,028 | 1,233.75 |
| 2004-05-26 | 978,000 | 1,020,000 | 976,000 | 1,010,000 | 1,532 | 1,262.50 |
| 2004-05-25 | 960,000 | 960,000 | 941,000 | 958,000 | 326 | 1,197.50 |
| 2004-05-24 | 945,000 | 958,000 | 940,000 | 950,000 | 537 | 1,187.50 |
| 2004-05-21 | 919,000 | 940,000 | 914,000 | 937,000 | 410 | 1,171.25 |
| 2004-05-20 | 907,000 | 960,000 | 881,000 | 914,000 | 966 | 1,142.50 |
| 2004-05-19 | 875,000 | 935,000 | 863,000 | 927,000 | 1,027 | 1,158.75 |
| 2004-05-18 | 818,000 | 874,000 | 808,000 | 855,000 | 1,325 | 1,068.75 |
| 2004-05-17 | 890,000 | 890,000 | 818,000 | 818,000 | 797 | 1,022.50 |
| 2004-05-14 | 960,000 | 1,000,000 | 880,000 | 918,000 | 728 | 1,147.50 |
| 2004-05-13 | 960,000 | 1,020,000 | 930,000 | 951,000 | 974 | 1,188.75 |
| 2004-05-12 | 925,000 | 973,000 | 920,000 | 965,000 | 930 | 1,206.25 |
| 2004-05-11 | 900,000 | 968,000 | 860,000 | 875,000 | 864 | 1,093.75 |
| 2004-05-10 | 1,050,000 | 1,050,000 | 910,000 | 939,000 | 1,484 | 1,173.75 |
| 2004-05-07 | 1,140,000 | 1,140,000 | 1,110,000 | 1,110,000 | 675 | 1,387.50 |
| 2004-05-06 | 1,140,000 | 1,170,000 | 1,110,000 | 1,140,000 | 1,984 | 1,425 |
| 2004-04-30 | 1,040,000 | 1,140,000 | 1,010,000 | 1,120,000 | 1,910 | 1,400 |
| 2004-04-28 | 1,030,000 | 1,080,000 | 990,000 | 1,060,000 | 2,920 | 1,325 |
| 2004-04-27 | 1,040,000 | 1,220,000 | 1,020,000 | 1,070,000 | 6,599 | 1,337.50 |
| 2004-04-26 | 960,000 | 1,050,000 | 950,000 | 1,050,000 | 3,166 | 1,312.50 |
| 2004-04-23 | 960,000 | 970,000 | 935,000 | 944,000 | 540 | 1,180 |
| 2004-04-22 | 922,000 | 959,000 | 908,000 | 950,000 | 504 | 1,187.50 |
| 2004-04-21 | 930,000 | 945,000 | 900,000 | 922,000 | 576 | 1,152.50 |
| 2004-04-20 | 950,000 | 965,000 | 930,000 | 931,000 | 565 | 1,163.75 |
| 2004-04-19 | 985,000 | 985,000 | 918,000 | 949,000 | 764 | 1,186.25 |
| 2004-04-16 | 917,000 | 993,000 | 881,000 | 965,000 | 1,800 | 1,206.25 |
| 2004-04-15 | 950,000 | 969,000 | 860,000 | 915,000 | 1,980 | 1,143.75 |
| 2004-04-14 | 826,000 | 925,000 | 826,000 | 925,000 | 3,384 | 1,156.25 |
| 2004-04-13 | 824,000 | 832,000 | 819,000 | 825,000 | 545 | 1,031.25 |
| 2004-04-12 | 799,000 | 835,000 | 799,000 | 819,000 | 337 | 1,023.75 |
| 2004-04-09 | 797,000 | 810,000 | 786,000 | 799,000 | 371 | 998.75 |
| 2004-04-08 | 820,000 | 827,000 | 800,000 | 807,000 | 297 | 1,008.75 |
| 2004-04-07 | 831,000 | 836,000 | 818,000 | 820,000 | 353 | 1,025 |
| 2004-04-06 | 837,000 | 851,000 | 815,000 | 831,000 | 918 | 1,038.75 |
| 2004-04-05 | 830,000 | 830,000 | 806,000 | 827,000 | 654 | 1,033.75 |
| 2004-04-02 | 800,000 | 844,000 | 795,000 | 824,000 | 2,214 | 1,030 |
| 2004-04-01 | 775,000 | 813,000 | 771,000 | 793,000 | 1,040 | 991.25 |
| 2004-03-31 | 772,000 | 775,000 | 761,000 | 771,000 | 158 | 963.75 |
| 2004-03-30 | 760,000 | 774,000 | 760,000 | 771,000 | 150 | 963.75 |
| 2004-03-29 | 764,000 | 764,000 | 753,000 | 756,000 | 209 | 945 |
| 2004-03-26 | 781,000 | 785,000 | 750,000 | 754,000 | 237 | 942.50 |
| 2004-03-25 | 780,000 | 780,000 | 766,000 | 774,000 | 244 | 967.50 |
| 2004-03-24 | 756,000 | 786,000 | 756,000 | 785,000 | 194 | 981.25 |
| 2004-03-23 | 750,000 | 750,000 | 738,000 | 749,000 | 150 | 936.25 |
| 2004-03-22 | 755,000 | 755,000 | 746,000 | 748,000 | 141 | 935 |
| 2004-03-19 | 750,000 | 759,000 | 748,000 | 754,000 | 200 | 942.50 |
| 2004-03-18 | 783,000 | 783,000 | 757,000 | 770,000 | 173 | 962.50 |
| 2004-03-17 | 799,000 | 799,000 | 770,000 | 780,000 | 514 | 975 |
| 2004-03-16 | 754,000 | 800,000 | 749,000 | 799,000 | 1,252 | 998.75 |
| 2004-03-15 | 747,000 | 763,000 | 741,000 | 754,000 | 330 | 942.50 |
| 2004-03-12 | 746,000 | 750,000 | 735,000 | 747,000 | 169 | 933.75 |
| 2004-03-11 | 755,000 | 763,000 | 747,000 | 754,000 | 157 | 942.50 |
| 2004-03-10 | 761,000 | 765,000 | 751,000 | 763,000 | 229 | 953.75 |
| 2004-03-09 | 759,000 | 761,000 | 743,000 | 761,000 | 162 | 951.25 |
| 2004-03-08 | 741,000 | 770,000 | 740,000 | 759,000 | 301 | 948.75 |
| 2004-03-05 | 740,000 | 747,000 | 736,000 | 745,000 | 164 | 931.25 |
| 2004-03-04 | 749,000 | 749,000 | 739,000 | 742,000 | 137 | 927.50 |
| 2004-03-03 | 748,000 | 750,000 | 742,000 | 742,000 | 193 | 927.50 |
| 2004-03-02 | 749,000 | 752,000 | 745,000 | 749,000 | 209 | 936.25 |
| 2004-03-01 | 745,000 | 750,000 | 739,000 | 741,000 | 138 | 926.25 |
| 2004-02-27 | 736,000 | 740,000 | 725,000 | 740,000 | 172 | 925 |
| 2004-02-26 | 714,000 | 735,000 | 710,000 | 730,000 | 221 | 912.50 |
| 2004-02-25 | 730,000 | 735,000 | 714,000 | 714,000 | 133 | 892.50 |
| 2004-02-24 | 738,000 | 740,000 | 723,000 | 730,000 | 126 | 912.50 |
| 2004-02-23 | 740,000 | 740,000 | 721,000 | 737,000 | 180 | 921.25 |
| 2004-02-20 | 747,000 | 748,000 | 717,000 | 730,000 | 438 | 912.50 |
| 2004-02-19 | 760,000 | 760,000 | 749,000 | 750,000 | 289 | 937.50 |
| 2004-02-18 | 783,000 | 789,000 | 761,000 | 767,000 | 140 | 958.75 |
| 2004-02-17 | 791,000 | 794,000 | 777,000 | 778,000 | 153 | 972.50 |
| 2004-02-16 | 785,000 | 795,000 | 785,000 | 791,000 | 179 | 988.75 |
| 2004-02-13 | 755,000 | 785,000 | 754,000 | 782,000 | 160 | 977.50 |
| 2004-02-12 | 748,000 | 768,000 | 748,000 | 753,000 | 168 | 941.25 |
| 2004-02-10 | 765,000 | 765,000 | 740,000 | 750,000 | 228 | 937.50 |
| 2004-02-09 | 782,000 | 785,000 | 770,000 | 770,000 | 225 | 962.50 |
| 2004-02-06 | 795,000 | 798,000 | 777,000 | 785,000 | 139 | 981.25 |
| 2004-02-05 | 780,000 | 795,000 | 769,000 | 790,000 | 267 | 987.50 |
| 2004-02-04 | 817,000 | 818,000 | 785,000 | 793,000 | 360 | 991.25 |
| 2004-02-03 | 820,000 | 835,000 | 787,000 | 820,000 | 1,336 | 1,025 |
| 2004-02-02 | 772,000 | 839,000 | 771,000 | 820,000 | 2,496 | 1,025 |
| 2004-01-30 | 785,000 | 805,000 | 760,000 | 772,000 | 1,143 | 965 |
| 2004-01-29 | 785,000 | 790,000 | 770,000 | 788,000 | 224 | 985 |
| 2004-01-28 | 793,000 | 797,000 | 781,000 | 791,000 | 214 | 988.75 |
| 2004-01-27 | 790,000 | 795,000 | 785,000 | 795,000 | 376 | 993.75 |
| 2004-01-26 | 780,000 | 786,000 | 774,000 | 776,000 | 217 | 970 |
| 2004-01-23 | 779,000 | 780,000 | 770,000 | 775,000 | 231 | 968.75 |
| 2004-01-22 | 790,000 | 791,000 | 777,000 | 781,000 | 242 | 976.25 |
| 2004-01-21 | 773,000 | 800,000 | 773,000 | 790,000 | 638 | 987.50 |
| 2004-01-20 | 760,000 | 790,000 | 760,000 | 771,000 | 1,226 | 963.75 |
| 2004-01-19 | 729,000 | 766,000 | 725,000 | 766,000 | 959 | 957.50 |
| 2004-01-16 | 730,000 | 730,000 | 712,000 | 724,000 | 316 | 905 |
| 2004-01-15 | 698,000 | 732,000 | 686,000 | 724,000 | 355 | 905 |
| 2004-01-14 | 701,000 | 703,000 | 680,000 | 697,000 | 154 | 871.25 |
| 2004-01-13 | 713,000 | 713,000 | 701,000 | 703,000 | 174 | 878.75 |
| 2004-01-09 | 711,000 | 721,000 | 702,000 | 704,000 | 233 | 880 |
| 2004-01-08 | 700,000 | 715,000 | 689,000 | 705,000 | 536 | 881.25 |
| 2004-01-07 | 652,000 | 700,000 | 651,000 | 690,000 | 675 | 862.50 |
| 2004-01-06 | 668,000 | 668,000 | 643,000 | 651,000 | 111 | 813.75 |
| 2004-01-05 | 675,000 | 680,000 | 659,000 | 670,000 | 150 | 837.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2012-09-26]1株→100株 [2005-07-26]1株→2株 [2004-09-27]1株→2株 [1999-08-02]1株→5株
