9438 (株)エムティーアイ 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 | 132,000 | 134,000 | 132,000 | 133,000 | 89 | 166.25 |
| 2004-12-29 | 133,000 | 133,000 | 130,000 | 133,000 | 178 | 166.25 |
| 2004-12-28 | 128,000 | 130,000 | 127,000 | 130,000 | 141 | 162.50 |
| 2004-12-27 | 130,000 | 130,000 | 125,000 | 126,000 | 213 | 157.50 |
| 2004-12-24 | 130,000 | 131,000 | 126,000 | 128,000 | 371 | 160 |
| 2004-12-22 | 131,000 | 132,000 | 129,000 | 130,000 | 235 | 162.50 |
| 2004-12-21 | 133,000 | 133,000 | 130,000 | 132,000 | 198 | 165 |
| 2004-12-20 | 134,000 | 134,000 | 130,000 | 133,000 | 252 | 166.25 |
| 2004-12-17 | 130,000 | 134,000 | 130,000 | 133,000 | 163 | 166.25 |
| 2004-12-16 | 136,000 | 136,000 | 130,000 | 134,000 | 219 | 167.50 |
| 2004-12-15 | 135,000 | 139,000 | 132,000 | 139,000 | 171 | 173.75 |
| 2004-12-14 | 130,000 | 132,000 | 126,000 | 132,000 | 159 | 165 |
| 2004-12-13 | 139,000 | 139,000 | 131,000 | 132,000 | 133 | 165 |
| 2004-12-10 | 133,000 | 133,000 | 132,000 | 133,000 | 51 | 166.25 |
| 2004-12-09 | 136,000 | 136,000 | 132,000 | 133,000 | 82 | 166.25 |
| 2004-12-08 | 132,000 | 136,000 | 132,000 | 136,000 | 60 | 170 |
| 2004-12-07 | 138,000 | 139,000 | 132,000 | 135,000 | 179 | 168.75 |
| 2004-12-06 | 141,000 | 143,000 | 139,000 | 140,000 | 58 | 175 |
| 2004-12-03 | 141,000 | 143,000 | 140,000 | 141,000 | 42 | 176.25 |
| 2004-12-02 | 142,000 | 147,000 | 142,000 | 143,000 | 112 | 178.75 |
| 2004-12-01 | 140,000 | 142,000 | 138,000 | 140,000 | 120 | 175 |
| 2004-11-30 | 142,000 | 142,000 | 138,000 | 141,000 | 67 | 176.25 |
| 2004-11-29 | 148,000 | 150,000 | 142,000 | 142,000 | 196 | 177.50 |
| 2004-11-26 | 150,000 | 155,000 | 142,000 | 148,000 | 482 | 185 |
| 2004-11-25 | 131,000 | 152,000 | 130,000 | 147,000 | 540 | 183.75 |
| 2004-11-24 | 136,000 | 136,000 | 128,000 | 132,000 | 299 | 165 |
| 2004-11-22 | 140,000 | 140,000 | 129,000 | 134,000 | 553 | 167.50 |
| 2004-11-19 | 152,000 | 153,000 | 144,000 | 149,000 | 706 | 186.25 |
| 2004-11-18 | 162,000 | 172,000 | 162,000 | 164,000 | 653 | 205 |
| 2004-11-17 | 160,000 | 163,000 | 159,000 | 162,000 | 374 | 202.50 |
| 2004-11-16 | 160,000 | 162,000 | 159,000 | 161,000 | 323 | 201.25 |
| 2004-11-15 | 160,000 | 163,000 | 159,000 | 163,000 | 365 | 203.75 |
| 2004-11-12 | 159,000 | 160,000 | 157,000 | 160,000 | 49 | 200 |
| 2004-11-11 | 160,000 | 160,000 | 158,000 | 159,000 | 36 | 198.75 |
| 2004-11-10 | 160,000 | 160,000 | 158,000 | 160,000 | 189 | 200 |
| 2004-11-09 | 161,000 | 162,000 | 158,000 | 161,000 | 85 | 201.25 |
| 2004-11-08 | 160,000 | 164,000 | 160,000 | 161,000 | 143 | 201.25 |
| 2004-11-05 | 161,000 | 164,000 | 160,000 | 161,000 | 183 | 201.25 |
| 2004-11-04 | 163,000 | 163,000 | 160,000 | 161,000 | 88 | 201.25 |
| 2004-11-02 | 161,000 | 163,000 | 160,000 | 163,000 | 54 | 203.75 |
| 2004-11-01 | 164,000 | 164,000 | 158,000 | 163,000 | 102 | 203.75 |
| 2004-10-29 | 165,000 | 165,000 | 164,000 | 165,000 | 275 | 206.25 |
| 2004-10-28 | 165,000 | 165,000 | 162,000 | 164,000 | 175 | 205 |
| 2004-10-27 | 164,000 | 164,000 | 160,000 | 164,000 | 88 | 205 |
| 2004-10-26 | 160,000 | 162,000 | 158,000 | 160,000 | 51 | 200 |
| 2004-10-25 | 162,000 | 165,000 | 161,000 | 163,000 | 252 | 203.75 |
| 2004-10-22 | 165,000 | 165,000 | 157,000 | 165,000 | 306 | 206.25 |
| 2004-10-21 | 156,000 | 163,000 | 154,000 | 163,000 | 425 | 203.75 |
| 2004-10-20 | 155,000 | 157,000 | 155,000 | 156,000 | 104 | 195 |
| 2004-10-19 | 163,000 | 163,000 | 154,000 | 159,000 | 87 | 198.75 |
| 2004-10-18 | 165,000 | 166,000 | 155,000 | 162,000 | 285 | 202.50 |
| 2004-10-15 | 160,000 | 165,000 | 158,000 | 165,000 | 285 | 206.25 |
| 2004-10-14 | 155,000 | 164,000 | 153,000 | 162,000 | 600 | 202.50 |
| 2004-10-13 | 151,000 | 155,000 | 150,000 | 151,000 | 129 | 188.75 |
| 2004-10-12 | 145,000 | 159,000 | 144,000 | 154,000 | 402 | 192.50 |
| 2004-10-08 | 144,000 | 146,000 | 144,000 | 145,000 | 166 | 181.25 |
| 2004-10-07 | 148,000 | 148,000 | 146,000 | 146,000 | 98 | 182.50 |
| 2004-10-06 | 147,000 | 149,000 | 147,000 | 148,000 | 128 | 185 |
| 2004-10-05 | 152,000 | 152,000 | 148,000 | 149,000 | 148 | 186.25 |
| 2004-10-04 | 154,000 | 158,000 | 153,000 | 153,000 | 167 | 191.25 |
| 2004-10-01 | 151,000 | 155,000 | 148,000 | 153,000 | 227 | 191.25 |
| 2004-09-30 | 145,000 | 150,000 | 144,000 | 148,000 | 353 | 185 |
| 2004-09-29 | 144,000 | 146,000 | 141,000 | 145,000 | 226 | 181.25 |
| 2004-09-28 | 141,000 | 144,000 | 138,000 | 144,000 | 107 | 180 |
| 2004-09-27 | 144,000 | 145,000 | 141,000 | 142,000 | 96 | 177.50 |
| 2004-09-24 | 142,000 | 144,000 | 141,000 | 144,000 | 90 | 180 |
| 2004-09-22 | 148,000 | 148,000 | 143,000 | 144,000 | 159 | 180 |
| 2004-09-21 | 152,000 | 152,000 | 145,000 | 148,000 | 134 | 185 |
| 2004-09-17 | 158,000 | 158,000 | 154,000 | 154,000 | 132 | 192.50 |
| 2004-09-16 | 159,000 | 159,000 | 156,000 | 158,000 | 131 | 197.50 |
| 2004-09-15 | 161,000 | 163,000 | 160,000 | 160,000 | 147 | 200 |
| 2004-09-14 | 163,000 | 163,000 | 160,000 | 161,000 | 93 | 201.25 |
| 2004-09-13 | 165,000 | 165,000 | 162,000 | 164,000 | 82 | 205 |
| 2004-09-10 | 163,000 | 167,000 | 161,000 | 165,000 | 103 | 206.25 |
| 2004-09-09 | 168,000 | 168,000 | 164,000 | 164,000 | 120 | 205 |
| 2004-09-08 | 166,000 | 170,000 | 164,000 | 168,000 | 138 | 210 |
| 2004-09-07 | 168,000 | 168,000 | 166,000 | 167,000 | 67 | 208.75 |
| 2004-09-06 | 171,000 | 171,000 | 168,000 | 169,000 | 102 | 211.25 |
| 2004-09-03 | 171,000 | 175,000 | 170,000 | 172,000 | 221 | 215 |
| 2004-09-02 | 168,000 | 176,000 | 168,000 | 175,000 | 399 | 218.75 |
| 2004-09-01 | 167,000 | 173,000 | 165,000 | 166,000 | 340 | 207.50 |
| 2004-08-31 | 165,000 | 165,000 | 161,000 | 165,000 | 108 | 206.25 |
| 2004-08-30 | 167,000 | 167,000 | 164,000 | 165,000 | 86 | 206.25 |
| 2004-08-27 | 161,000 | 165,000 | 160,000 | 165,000 | 61 | 206.25 |
| 2004-08-26 | 168,000 | 169,000 | 162,000 | 164,000 | 162 | 205 |
| 2004-08-25 | 162,000 | 168,000 | 162,000 | 168,000 | 151 | 210 |
| 2004-08-24 | 168,000 | 168,000 | 163,000 | 163,000 | 83 | 203.75 |
| 2004-08-23 | 171,000 | 172,000 | 165,000 | 166,000 | 363 | 207.50 |
| 2004-08-20 | 173,000 | 185,000 | 168,000 | 168,000 | 1,363 | 210 |
| 2004-08-19 | 157,000 | 165,000 | 151,000 | 164,000 | 124 | 205 |
| 2004-08-18 | 157,000 | 159,000 | 155,000 | 159,000 | 69 | 198.75 |
| 2004-08-17 | 159,000 | 165,000 | 156,000 | 156,000 | 109 | 195 |
| 2004-08-16 | 161,000 | 161,000 | 157,000 | 159,000 | 68 | 198.75 |
| 2004-08-13 | 160,000 | 164,000 | 160,000 | 161,000 | 72 | 201.25 |
| 2004-08-12 | 166,000 | 166,000 | 162,000 | 164,000 | 106 | 205 |
| 2004-08-11 | 173,000 | 173,000 | 165,000 | 166,000 | 237 | 207.50 |
| 2004-08-10 | 169,000 | 173,000 | 166,000 | 169,000 | 292 | 211.25 |
| 2004-08-09 | 152,000 | 165,000 | 152,000 | 160,000 | 202 | 200 |
| 2004-08-06 | 150,000 | 156,000 | 150,000 | 155,000 | 125 | 193.75 |
| 2004-08-05 | 150,000 | 156,000 | 148,000 | 153,000 | 130 | 191.25 |
| 2004-08-04 | 152,000 | 152,000 | 141,000 | 146,000 | 298 | 182.50 |
| 2004-08-03 | 160,000 | 160,000 | 150,000 | 153,000 | 163 | 191.25 |
| 2004-08-02 | 159,000 | 160,000 | 149,000 | 158,000 | 297 | 197.50 |
| 2004-07-30 | 163,000 | 163,000 | 158,000 | 160,000 | 100 | 200 |
| 2004-07-29 | 168,000 | 168,000 | 158,000 | 160,000 | 251 | 200 |
| 2004-07-28 | 175,000 | 175,000 | 165,000 | 170,000 | 335 | 212.50 |
| 2004-07-27 | 175,000 | 180,000 | 158,000 | 165,000 | 485 | 206.25 |
| 2004-07-26 | 182,000 | 184,000 | 172,000 | 175,000 | 1,185 | 218.75 |
| 2004-07-23 | 165,000 | 168,000 | 164,000 | 168,000 | 160 | 210 |
| 2004-07-22 | 160,000 | 164,000 | 159,000 | 164,000 | 125 | 205 |
| 2004-07-21 | 162,000 | 165,000 | 159,000 | 160,000 | 92 | 200 |
| 2004-07-20 | 159,000 | 170,000 | 159,000 | 160,000 | 109 | 200 |
| 2004-07-16 | 167,000 | 167,000 | 160,000 | 162,000 | 56 | 202.50 |
| 2004-07-15 | 174,000 | 175,000 | 157,000 | 164,000 | 165 | 205 |
| 2004-07-14 | 178,000 | 178,000 | 170,000 | 174,000 | 263 | 217.50 |
| 2004-07-13 | 160,000 | 185,000 | 160,000 | 184,000 | 1,382 | 230 |
| 2004-07-12 | 160,000 | 160,000 | 151,000 | 159,000 | 168 | 198.75 |
| 2004-07-09 | 155,000 | 160,000 | 155,000 | 157,000 | 172 | 196.25 |
| 2004-07-08 | 162,000 | 164,000 | 151,000 | 155,000 | 194 | 193.75 |
| 2004-07-07 | 160,000 | 164,000 | 153,000 | 160,000 | 328 | 200 |
| 2004-07-06 | 164,000 | 168,000 | 161,000 | 162,000 | 138 | 202.50 |
| 2004-07-05 | 170,000 | 172,000 | 164,000 | 166,000 | 137 | 207.50 |
| 2004-07-02 | 163,000 | 170,000 | 161,000 | 169,000 | 466 | 211.25 |
| 2004-07-01 | 169,000 | 171,000 | 162,000 | 164,000 | 407 | 205 |
| 2004-06-30 | 170,000 | 174,000 | 165,000 | 166,000 | 321 | 207.50 |
| 2004-06-29 | 182,000 | 182,000 | 170,000 | 171,000 | 560 | 213.75 |
| 2004-06-28 | 173,000 | 184,000 | 170,000 | 182,000 | 1,694 | 227.50 |
| 2004-06-25 | 167,000 | 176,000 | 160,000 | 176,000 | 1,599 | 220 |
| 2004-06-24 | 160,000 | 177,000 | 152,000 | 168,000 | 4,036 | 210 |
| 2004-06-23 | 151,000 | 151,000 | 151,000 | 151,000 | 472 | 188.75 |
| 2004-06-22 | 134,000 | 134,000 | 130,000 | 131,000 | 44 | 163.75 |
| 2004-06-21 | 140,000 | 140,000 | 132,000 | 134,000 | 66 | 167.50 |
| 2004-06-18 | 144,000 | 144,000 | 134,000 | 138,000 | 384 | 172.50 |
| 2004-06-17 | 122,000 | 140,000 | 122,000 | 140,000 | 489 | 175 |
| 2004-06-16 | 119,000 | 122,000 | 119,000 | 120,000 | 34 | 150 |
| 2004-06-15 | 122,000 | 122,000 | 119,000 | 119,000 | 24 | 148.75 |
| 2004-06-14 | 121,000 | 121,000 | 116,000 | 120,000 | 26 | 150 |
| 2004-06-11 | 121,000 | 123,000 | 120,000 | 120,000 | 43 | 150 |
| 2004-06-10 | 124,000 | 124,000 | 123,000 | 123,000 | 47 | 153.75 |
| 2004-06-09 | 124,000 | 124,000 | 122,000 | 123,000 | 27 | 153.75 |
| 2004-06-08 | 125,000 | 128,000 | 124,000 | 125,000 | 56 | 156.25 |
| 2004-06-07 | 124,000 | 125,000 | 122,000 | 124,000 | 28 | 155 |
| 2004-06-04 | 123,000 | 124,000 | 122,000 | 123,000 | 135 | 153.75 |
| 2004-06-03 | 123,000 | 125,000 | 122,000 | 123,000 | 153 | 153.75 |
| 2004-06-02 | 125,000 | 125,000 | 120,000 | 125,000 | 123 | 156.25 |
| 2004-06-01 | 115,000 | 125,000 | 115,000 | 123,000 | 346 | 153.75 |
| 2004-05-31 | 109,000 | 115,000 | 109,000 | 115,000 | 107 | 143.75 |
| 2004-05-28 | 108,000 | 109,000 | 105,000 | 106,000 | 92 | 132.50 |
| 2004-05-27 | 110,000 | 110,000 | 103,000 | 106,000 | 151 | 132.50 |
| 2004-05-26 | 114,000 | 114,000 | 110,000 | 110,000 | 54 | 137.50 |
| 2004-05-25 | 108,000 | 112,000 | 108,000 | 111,000 | 61 | 138.75 |
| 2004-05-24 | 111,000 | 112,000 | 110,000 | 110,000 | 61 | 137.50 |
| 2004-05-21 | 108,000 | 110,000 | 106,000 | 109,000 | 213 | 136.25 |
| 2004-05-20 | 117,000 | 117,000 | 113,000 | 114,000 | 114 | 142.50 |
| 2004-05-19 | 109,000 | 116,000 | 108,000 | 114,000 | 119 | 142.50 |
| 2004-05-18 | 102,000 | 111,000 | 102,000 | 105,000 | 228 | 131.25 |
| 2004-05-17 | 118,000 | 118,000 | 98,000 | 106,000 | 269 | 132.50 |
| 2004-05-14 | 120,000 | 120,000 | 117,000 | 118,000 | 85 | 147.50 |
| 2004-05-13 | 123,000 | 123,000 | 118,000 | 118,000 | 105 | 147.50 |
| 2004-05-12 | 122,000 | 126,000 | 122,000 | 123,000 | 38 | 153.75 |
| 2004-05-11 | 112,000 | 127,000 | 110,000 | 120,000 | 157 | 150 |
| 2004-05-10 | 131,000 | 131,000 | 112,000 | 112,000 | 249 | 140 |
| 2004-05-07 | 130,000 | 130,000 | 125,000 | 130,000 | 77 | 162.50 |
| 2004-05-06 | 135,000 | 135,000 | 128,000 | 128,000 | 210 | 160 |
| 2004-04-30 | 135,000 | 136,000 | 132,000 | 134,000 | 69 | 167.50 |
| 2004-04-28 | 135,000 | 141,000 | 133,000 | 136,000 | 113 | 170 |
| 2004-04-27 | 138,000 | 140,000 | 128,000 | 135,000 | 144 | 168.75 |
| 2004-04-26 | 138,000 | 140,000 | 130,000 | 140,000 | 222 | 175 |
| 2004-04-23 | 141,000 | 141,000 | 137,000 | 140,000 | 56 | 175 |
| 2004-04-22 | 139,000 | 146,000 | 138,000 | 141,000 | 204 | 176.25 |
| 2004-04-21 | 137,000 | 138,000 | 132,000 | 138,000 | 78 | 172.50 |
| 2004-04-20 | 139,000 | 139,000 | 134,000 | 136,000 | 91 | 170 |
| 2004-04-19 | 143,000 | 148,000 | 138,000 | 139,000 | 153 | 173.75 |
| 2004-04-16 | 143,000 | 145,000 | 138,000 | 143,000 | 84 | 178.75 |
| 2004-04-15 | 148,000 | 148,000 | 134,000 | 142,000 | 430 | 177.50 |
| 2004-04-14 | 151,000 | 152,000 | 145,000 | 147,000 | 194 | 183.75 |
| 2004-04-13 | 153,000 | 157,000 | 150,000 | 154,000 | 638 | 192.50 |
| 2004-04-12 | 140,000 | 153,000 | 140,000 | 151,000 | 464 | 188.75 |
| 2004-04-09 | 140,000 | 141,000 | 133,000 | 137,000 | 214 | 171.25 |
| 2004-04-08 | 140,000 | 143,000 | 137,000 | 143,000 | 230 | 178.75 |
| 2004-04-07 | 144,000 | 144,000 | 135,000 | 142,000 | 388 | 177.50 |
| 2004-04-06 | 152,000 | 158,000 | 142,000 | 146,000 | 918 | 182.50 |
| 2004-04-05 | 133,000 | 152,000 | 129,000 | 152,000 | 1,434 | 190 |
| 2004-04-02 | 134,000 | 135,000 | 128,000 | 132,000 | 397 | 165 |
| 2004-04-01 | 129,000 | 137,000 | 125,000 | 130,000 | 411 | 162.50 |
| 2004-03-31 | 128,000 | 129,000 | 125,000 | 129,000 | 155 | 161.25 |
| 2004-03-30 | 130,000 | 131,000 | 125,000 | 125,000 | 158 | 156.25 |
| 2004-03-29 | 123,000 | 129,000 | 123,000 | 128,000 | 219 | 160 |
| 2004-03-26 | 120,000 | 127,000 | 120,000 | 122,000 | 419 | 152.50 |
| 2004-03-25 | 122,000 | 124,000 | 116,000 | 116,000 | 201 | 145 |
| 2004-03-24 | 113,000 | 124,000 | 113,000 | 121,000 | 472 | 151.25 |
| 2004-03-23 | 117,000 | 117,000 | 113,000 | 114,000 | 105 | 142.50 |
| 2004-03-22 | 120,000 | 120,000 | 116,000 | 117,000 | 80 | 146.25 |
| 2004-03-19 | 117,000 | 121,000 | 115,000 | 121,000 | 74 | 151.25 |
| 2004-03-18 | 125,000 | 126,000 | 119,000 | 120,000 | 139 | 150 |
| 2004-03-17 | 135,000 | 135,000 | 121,000 | 123,000 | 658 | 153.75 |
| 2004-03-16 | 126,000 | 135,000 | 126,000 | 134,000 | 917 | 167.50 |
| 2004-03-15 | 125,000 | 127,000 | 119,000 | 126,000 | 1,032 | 157.50 |
| 2004-03-12 | 114,000 | 126,000 | 114,000 | 124,000 | 1,300 | 155 |
| 2004-03-11 | 111,000 | 116,000 | 110,000 | 116,000 | 123 | 145 |
| 2004-03-10 | 119,000 | 120,000 | 105,000 | 115,000 | 366 | 143.75 |
| 2004-03-09 | 115,000 | 124,000 | 115,000 | 119,000 | 301 | 148.75 |
| 2004-03-08 | 111,000 | 113,000 | 111,000 | 112,000 | 59 | 140 |
| 2004-03-05 | 109,000 | 113,000 | 108,000 | 111,000 | 143 | 138.75 |
| 2004-03-04 | 110,000 | 113,000 | 107,000 | 110,000 | 171 | 137.50 |
| 2004-03-03 | 105,000 | 111,000 | 105,000 | 110,000 | 106 | 137.50 |
| 2004-03-02 | 110,000 | 110,000 | 105,000 | 108,000 | 125 | 135 |
| 2004-03-01 | 104,000 | 111,000 | 104,000 | 105,000 | 159 | 131.25 |
| 2004-02-27 | 98,000 | 108,000 | 97,200 | 108,000 | 153 | 135 |
| 2004-02-26 | 98,104 | 99,504 | 97,200 | 97,400 | 67 | 121.75 |
| 2004-02-25 | 100,000 | 100,000 | 98,000 | 100,000 | 49 | 125 |
| 2004-02-24 | 101,000 | 101,000 | 99,000 | 101,000 | 67 | 126.25 |
| 2004-02-23 | 101,000 | 104,000 | 100,000 | 101,000 | 129 | 126.25 |
| 2004-02-20 | 102,000 | 105,000 | 101,000 | 103,000 | 84 | 128.75 |
| 2004-02-19 | 104,000 | 106,000 | 103,000 | 103,000 | 16 | 128.75 |
| 2004-02-18 | 105,000 | 107,000 | 103,000 | 106,000 | 55 | 132.50 |
| 2004-02-17 | 105,000 | 107,000 | 104,000 | 107,000 | 38 | 133.75 |
| 2004-02-16 | 108,000 | 108,000 | 105,000 | 107,000 | 47 | 133.75 |
| 2004-02-13 | 111,000 | 111,000 | 102,000 | 107,000 | 42 | 133.75 |
| 2004-02-12 | 101,000 | 107,000 | 101,000 | 107,000 | 27 | 133.75 |
| 2004-02-10 | 104,000 | 106,000 | 102,000 | 102,000 | 59 | 127.50 |
| 2004-02-09 | 108,000 | 109,000 | 104,000 | 104,000 | 67 | 130 |
| 2004-02-06 | 103,000 | 107,000 | 103,000 | 107,000 | 42 | 133.75 |
| 2004-02-05 | 103,000 | 107,000 | 101,000 | 103,000 | 48 | 128.75 |
| 2004-02-04 | 112,000 | 112,000 | 107,000 | 107,000 | 39 | 133.75 |
| 2004-02-03 | 112,000 | 112,000 | 111,000 | 111,000 | 30 | 138.75 |
| 2004-02-02 | 112,000 | 117,000 | 112,000 | 112,000 | 62 | 140 |
| 2004-01-30 | 112,000 | 113,000 | 111,000 | 112,000 | 36 | 140 |
| 2004-01-29 | 113,000 | 115,000 | 111,000 | 114,000 | 38 | 142.50 |
| 2004-01-28 | 114,000 | 118,000 | 112,000 | 116,000 | 60 | 145 |
| 2004-01-27 | 112,000 | 118,000 | 112,000 | 118,000 | 48 | 147.50 |
| 2004-01-26 | 116,000 | 117,000 | 111,000 | 112,000 | 45 | 140 |
| 2004-01-23 | 118,000 | 120,000 | 115,000 | 115,000 | 63 | 143.75 |
| 2004-01-22 | 121,000 | 123,000 | 115,000 | 118,000 | 102 | 147.50 |
| 2004-01-21 | 130,000 | 130,000 | 125,000 | 125,000 | 102 | 156.25 |
| 2004-01-20 | 130,000 | 132,000 | 127,000 | 129,000 | 165 | 161.25 |
| 2004-01-19 | 128,000 | 130,000 | 125,000 | 125,000 | 239 | 156.25 |
| 2004-01-16 | 122,000 | 123,000 | 120,000 | 123,000 | 61 | 153.75 |
| 2004-01-15 | 122,000 | 126,000 | 118,000 | 124,000 | 173 | 155 |
| 2004-01-14 | 123,000 | 123,000 | 119,000 | 122,000 | 187 | 152.50 |
| 2004-01-13 | 117,000 | 119,000 | 111,000 | 117,000 | 90 | 146.25 |
| 2004-01-09 | 121,000 | 123,000 | 115,000 | 117,000 | 161 | 146.25 |
| 2004-01-08 | 106,000 | 124,000 | 106,000 | 116,000 | 369 | 145 |
| 2004-01-07 | 102,000 | 106,000 | 100,000 | 106,000 | 125 | 132.50 |
| 2004-01-06 | 108,000 | 109,000 | 99,000 | 103,000 | 98 | 128.75 |
| 2004-01-05 | 106,000 | 109,000 | 106,000 | 109,000 | 71 | 136.25 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
