9439 (株)エム・エイチ・グループ 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 | 46,200 | 47,000 | 44,600 | 45,000 | 303 | 450 |
| 2004-12-29 | 40,700 | 44,600 | 40,700 | 44,600 | 514 | 446 |
| 2004-12-28 | 38,400 | 41,300 | 38,400 | 40,600 | 319 | 406 |
| 2004-12-27 | 37,400 | 38,200 | 37,300 | 37,400 | 206 | 374 |
| 2004-12-24 | 38,000 | 38,500 | 36,000 | 37,000 | 629 | 370 |
| 2004-12-22 | 39,000 | 39,200 | 38,200 | 38,200 | 349 | 382 |
| 2004-12-21 | 40,000 | 40,000 | 38,600 | 38,900 | 328 | 389 |
| 2004-12-20 | 40,800 | 41,000 | 39,700 | 40,000 | 221 | 400 |
| 2004-12-17 | 39,200 | 41,500 | 39,200 | 40,000 | 327 | 400 |
| 2004-12-16 | 42,900 | 42,900 | 39,300 | 40,000 | 207 | 400 |
| 2004-12-15 | 39,150 | 42,500 | 39,000 | 42,350 | 387 | 423.50 |
| 2004-12-14 | 38,200 | 40,000 | 37,900 | 38,500 | 174 | 385 |
| 2004-12-13 | 40,300 | 41,800 | 38,700 | 38,800 | 268 | 388 |
| 2004-12-10 | 42,000 | 42,000 | 40,000 | 41,900 | 246 | 419 |
| 2004-12-09 | 43,000 | 43,000 | 41,700 | 41,800 | 85 | 418 |
| 2004-12-08 | 45,000 | 45,000 | 42,600 | 42,800 | 351 | 428 |
| 2004-12-07 | 46,400 | 46,400 | 44,500 | 45,100 | 215 | 451 |
| 2004-12-06 | 48,400 | 48,400 | 46,400 | 46,400 | 38 | 464 |
| 2004-12-03 | 48,500 | 49,000 | 47,800 | 48,500 | 66 | 485 |
| 2004-12-02 | 48,400 | 49,000 | 47,500 | 49,000 | 55 | 490 |
| 2004-12-01 | 49,400 | 49,400 | 47,500 | 48,400 | 89 | 484 |
| 2004-11-30 | 50,000 | 50,000 | 47,500 | 49,400 | 115 | 494 |
| 2004-11-29 | 54,000 | 54,400 | 51,000 | 51,000 | 314 | 510 |
| 2004-11-26 | 50,000 | 53,100 | 50,000 | 52,500 | 623 | 525 |
| 2004-11-25 | 48,500 | 49,100 | 48,200 | 49,100 | 99 | 491 |
| 2004-11-24 | 47,300 | 48,000 | 47,000 | 47,300 | 104 | 473 |
| 2004-11-22 | 49,100 | 49,100 | 47,000 | 47,300 | 82 | 473 |
| 2004-11-19 | 51,000 | 51,000 | 49,000 | 49,100 | 70 | 491 |
| 2004-11-18 | 52,000 | 53,900 | 50,000 | 50,000 | 300 | 500 |
| 2004-11-17 | 50,900 | 54,000 | 50,200 | 54,000 | 161 | 540 |
| 2004-11-16 | 52,500 | 54,100 | 51,900 | 52,200 | 353 | 522 |
| 2004-11-15 | 49,000 | 53,000 | 49,000 | 52,000 | 237 | 520 |
| 2004-11-12 | 51,000 | 52,300 | 48,000 | 49,000 | 433 | 490 |
| 2004-11-11 | 45,900 | 49,500 | 45,900 | 49,500 | 211 | 495 |
| 2004-11-10 | 45,100 | 45,500 | 44,400 | 45,500 | 152 | 455 |
| 2004-11-09 | 46,000 | 46,000 | 45,100 | 45,100 | 86 | 451 |
| 2004-11-08 | 46,000 | 47,000 | 45,000 | 46,500 | 90 | 465 |
| 2004-11-05 | 46,500 | 46,500 | 43,200 | 46,000 | 183 | 460 |
| 2004-11-04 | 47,000 | 47,000 | 45,500 | 46,600 | 101 | 466 |
| 2004-11-02 | 46,900 | 47,000 | 44,900 | 47,000 | 46 | 470 |
| 2004-11-01 | 49,500 | 49,500 | 47,100 | 47,100 | 20 | 471 |
| 2004-10-29 | 51,000 | 51,000 | 49,500 | 49,500 | 53 | 495 |
| 2004-10-28 | 53,000 | 53,000 | 51,000 | 51,000 | 30 | 510 |
| 2004-10-27 | 50,500 | 53,500 | 50,500 | 51,000 | 98 | 510 |
| 2004-10-26 | 51,900 | 51,900 | 50,000 | 50,000 | 122 | 500 |
| 2004-10-25 | 53,000 | 54,000 | 52,500 | 53,000 | 99 | 530 |
| 2004-10-22 | 56,600 | 56,600 | 54,000 | 55,000 | 105 | 550 |
| 2004-10-21 | 57,700 | 58,000 | 56,600 | 56,600 | 103 | 566 |
| 2004-10-20 | 58,100 | 58,100 | 57,700 | 57,700 | 8 | 577 |
| 2004-10-19 | 56,600 | 58,000 | 56,600 | 57,000 | 59 | 570 |
| 2004-10-18 | 57,300 | 57,500 | 56,500 | 56,600 | 90 | 566 |
| 2004-10-15 | 58,000 | 58,000 | 57,000 | 57,300 | 108 | 573 |
| 2004-10-14 | 58,600 | 58,600 | 58,000 | 58,000 | 47 | 580 |
| 2004-10-13 | 58,500 | 58,900 | 58,500 | 58,700 | 23 | 587 |
| 2004-10-12 | 58,600 | 59,000 | 58,500 | 59,000 | 33 | 590 |
| 2004-10-08 | 59,000 | 59,500 | 58,000 | 59,000 | 74 | 590 |
| 2004-10-07 | 60,000 | 60,500 | 59,500 | 59,500 | 15 | 595 |
| 2004-10-06 | 61,500 | 61,500 | 59,000 | 61,000 | 79 | 610 |
| 2004-10-05 | 63,000 | 63,500 | 61,500 | 61,500 | 81 | 615 |
| 2004-10-04 | 64,200 | 65,000 | 63,000 | 63,500 | 139 | 635 |
| 2004-10-01 | 61,500 | 64,000 | 61,500 | 64,000 | 154 | 640 |
| 2004-09-30 | 56,500 | 61,000 | 56,500 | 59,000 | 144 | 590 |
| 2004-09-29 | 59,000 | 59,000 | 56,500 | 56,500 | 84 | 565 |
| 2004-09-28 | 59,500 | 60,000 | 59,000 | 59,000 | 65 | 590 |
| 2004-09-27 | 59,200 | 60,100 | 56,500 | 59,500 | 70 | 595 |
| 2004-09-24 | 60,000 | 60,100 | 59,100 | 59,200 | 72 | 592 |
| 2004-09-22 | 62,000 | 62,000 | 60,000 | 60,100 | 87 | 601 |
| 2004-09-21 | 62,300 | 62,300 | 61,500 | 62,000 | 98 | 620 |
| 2004-09-17 | 61,700 | 62,500 | 61,000 | 62,400 | 123 | 624 |
| 2004-09-16 | 63,000 | 63,000 | 61,500 | 61,700 | 117 | 617 |
| 2004-09-15 | 66,000 | 66,000 | 63,000 | 63,000 | 186 | 630 |
| 2004-09-14 | 66,000 | 66,900 | 64,900 | 66,000 | 193 | 660 |
| 2004-09-13 | 68,200 | 68,200 | 67,000 | 67,200 | 195 | 672 |
| 2004-09-10 | 68,700 | 68,700 | 67,500 | 68,200 | 51 | 682 |
| 2004-09-09 | 67,700 | 69,000 | 67,500 | 69,000 | 150 | 690 |
| 2004-09-08 | 68,000 | 69,000 | 67,200 | 67,700 | 262 | 677 |
| 2004-09-07 | 68,400 | 69,000 | 68,100 | 68,400 | 146 | 684 |
| 2004-09-06 | 72,000 | 72,000 | 68,100 | 68,400 | 104 | 684 |
| 2004-09-03 | 73,500 | 74,500 | 73,000 | 73,000 | 84 | 730 |
| 2004-09-02 | 75,000 | 75,100 | 73,000 | 73,200 | 86 | 732 |
| 2004-09-01 | 75,000 | 75,900 | 72,200 | 75,300 | 224 | 753 |
| 2004-08-31 | 75,000 | 76,000 | 73,000 | 76,000 | 64 | 760 |
| 2004-08-30 | 74,500 | 75,000 | 71,000 | 75,000 | 194 | 750 |
| 2004-08-27 | 75,000 | 81,600 | 74,900 | 77,500 | 443 | 775 |
| 2004-08-26 | 69,500 | 74,000 | 69,500 | 74,000 | 208 | 740 |
| 2004-08-25 | 66,600 | 69,000 | 66,300 | 69,000 | 60 | 690 |
| 2004-08-24 | 69,000 | 70,000 | 67,800 | 69,500 | 75 | 695 |
| 2004-08-23 | 71,000 | 71,000 | 69,000 | 70,000 | 115 | 700 |
| 2004-08-20 | 73,000 | 73,000 | 71,800 | 71,800 | 67 | 718 |
| 2004-08-19 | 71,000 | 71,800 | 71,000 | 71,800 | 40 | 718 |
| 2004-08-18 | 70,200 | 71,500 | 70,200 | 71,000 | 63 | 710 |
| 2004-08-17 | 73,100 | 74,400 | 70,500 | 74,400 | 85 | 744 |
| 2004-08-16 | 73,000 | 73,100 | 72,000 | 73,000 | 21 | 730 |
| 2004-08-13 | 76,700 | 76,700 | 73,000 | 73,000 | 70 | 730 |
| 2004-08-12 | 77,000 | 77,000 | 71,000 | 76,800 | 96 | 768 |
| 2004-08-11 | 75,400 | 81,000 | 75,400 | 77,000 | 200 | 770 |
| 2004-08-10 | 83,000 | 85,000 | 75,000 | 76,400 | 712 | 764 |
| 2004-08-09 | 72,500 | 73,000 | 72,200 | 73,000 | 163 | 730 |
| 2004-08-06 | 63,500 | 68,000 | 63,000 | 68,000 | 238 | 680 |
| 2004-08-05 | 59,700 | 63,000 | 58,000 | 63,000 | 377 | 630 |
| 2004-08-04 | 56,900 | 58,500 | 55,900 | 58,000 | 550 | 580 |
| 2004-08-03 | 65,000 | 65,000 | 60,900 | 60,900 | 262 | 609 |
| 2004-08-02 | 73,100 | 73,100 | 64,000 | 65,900 | 249 | 659 |
| 2004-07-30 | 73,500 | 74,500 | 73,000 | 73,500 | 105 | 735 |
| 2004-07-29 | 75,000 | 77,000 | 74,000 | 74,000 | 100 | 740 |
| 2004-07-28 | 74,100 | 75,000 | 72,000 | 75,000 | 298 | 750 |
| 2004-07-27 | 79,000 | 79,000 | 72,000 | 72,400 | 198 | 724 |
| 2004-07-26 | 83,700 | 83,700 | 81,000 | 81,000 | 55 | 810 |
| 2004-07-23 | 84,000 | 84,000 | 83,800 | 83,900 | 43 | 839 |
| 2004-07-22 | 86,000 | 86,000 | 80,000 | 82,500 | 242 | 825 |
| 2004-07-21 | 87,000 | 87,500 | 87,000 | 87,000 | 72 | 870 |
| 2004-07-20 | 90,000 | 90,000 | 87,000 | 87,000 | 61 | 870 |
| 2004-07-16 | 87,900 | 90,000 | 86,000 | 90,000 | 31 | 900 |
| 2004-07-15 | 90,000 | 90,000 | 86,000 | 87,900 | 86 | 879 |
| 2004-07-14 | 92,800 | 94,800 | 88,500 | 90,000 | 156 | 900 |
| 2004-07-13 | 91,100 | 92,800 | 90,300 | 92,800 | 247 | 928 |
| 2004-07-12 | 87,100 | 90,900 | 87,100 | 90,500 | 136 | 905 |
| 2004-07-09 | 87,000 | 89,000 | 86,000 | 86,500 | 137 | 865 |
| 2004-07-08 | 88,000 | 89,800 | 87,000 | 87,000 | 54 | 870 |
| 2004-07-07 | 86,300 | 87,900 | 85,100 | 87,000 | 215 | 870 |
| 2004-07-06 | 90,000 | 90,000 | 86,100 | 86,300 | 221 | 863 |
| 2004-07-05 | 90,700 | 90,700 | 89,000 | 89,800 | 219 | 898 |
| 2004-07-02 | 90,500 | 90,500 | 89,900 | 90,400 | 258 | 904 |
| 2004-07-01 | 91,500 | 91,500 | 89,900 | 90,200 | 156 | 902 |
| 2004-06-30 | 91,500 | 92,000 | 91,000 | 91,500 | 175 | 915 |
| 2004-06-29 | 92,000 | 92,200 | 89,900 | 91,800 | 186 | 918 |
| 2004-06-28 | 91,900 | 91,900 | 89,100 | 91,500 | 315 | 915 |
| 2004-06-25 | 94,600 | 95,000 | 92,000 | 92,200 | 124 | 922 |
| 2004-06-24 | 97,000 | 97,000 | 94,500 | 95,000 | 158 | 950 |
| 2004-06-23 | 98,100 | 98,200 | 97,000 | 97,000 | 154 | 970 |
| 2004-06-22 | 97,300 | 99,000 | 97,300 | 98,200 | 171 | 982 |
| 2004-06-21 | 97,000 | 98,800 | 97,000 | 97,000 | 198 | 970 |
| 2004-06-18 | 96,000 | 97,000 | 95,000 | 97,000 | 296 | 970 |
| 2004-06-17 | 98,800 | 98,800 | 96,000 | 96,500 | 411 | 965 |
| 2004-06-16 | 98,500 | 100,000 | 98,000 | 98,800 | 245 | 988 |
| 2004-06-15 | 99,100 | 99,300 | 98,000 | 98,500 | 230 | 985 |
| 2004-06-14 | 99,200 | 104,000 | 99,200 | 99,600 | 442 | 996 |
| 2004-06-11 | 108,000 | 108,000 | 98,000 | 103,000 | 1,211 | 1,030 |
| 2004-06-10 | 115,000 | 117,000 | 107,000 | 112,000 | 1,917 | 1,120 |
| 2004-06-09 | 102,000 | 107,000 | 101,000 | 107,000 | 411 | 1,070 |
| 2004-06-08 | 90,000 | 97,500 | 90,000 | 97,000 | 510 | 970 |
| 2004-06-07 | 88,600 | 90,000 | 88,000 | 90,000 | 113 | 900 |
| 2004-06-04 | 87,000 | 91,800 | 87,000 | 88,000 | 123 | 880 |
| 2004-06-03 | 90,000 | 90,100 | 87,100 | 88,000 | 61 | 880 |
| 2004-06-02 | 89,900 | 89,900 | 88,300 | 89,500 | 87 | 895 |
| 2004-06-01 | 87,100 | 90,000 | 87,000 | 90,000 | 66 | 900 |
| 2004-05-31 | 86,000 | 86,500 | 85,000 | 86,500 | 114 | 865 |
| 2004-05-28 | 85,900 | 87,500 | 85,200 | 86,300 | 53 | 863 |
| 2004-05-27 | 88,000 | 88,000 | 85,000 | 85,500 | 202 | 855 |
| 2004-05-26 | 90,000 | 91,000 | 88,000 | 88,000 | 100 | 880 |
| 2004-05-25 | 94,400 | 94,400 | 88,600 | 90,000 | 170 | 900 |
| 2004-05-24 | 93,000 | 94,500 | 93,000 | 94,400 | 83 | 944 |
| 2004-05-21 | 87,000 | 91,500 | 87,000 | 91,000 | 189 | 910 |
| 2004-05-20 | 88,000 | 91,500 | 86,100 | 88,000 | 240 | 880 |
| 2004-05-19 | 83,600 | 91,500 | 83,600 | 88,000 | 169 | 880 |
| 2004-05-18 | 80,000 | 87,200 | 75,000 | 82,100 | 346 | 821 |
| 2004-05-17 | 93,000 | 93,000 | 83,500 | 85,000 | 226 | 850 |
| 2004-05-14 | 95,000 | 96,000 | 93,000 | 93,500 | 118 | 935 |
| 2004-05-13 | 100,000 | 100,000 | 95,000 | 95,000 | 266 | 950 |
| 2004-05-12 | 93,500 | 100,000 | 93,200 | 97,000 | 247 | 970 |
| 2004-05-11 | 91,000 | 96,500 | 90,000 | 92,500 | 463 | 925 |
| 2004-05-10 | 110,000 | 111,000 | 95,100 | 100,000 | 452 | 1,000 |
| 2004-05-07 | 117,000 | 118,000 | 111,000 | 115,000 | 347 | 1,150 |
| 2004-05-06 | 122,000 | 122,000 | 117,000 | 117,000 | 339 | 1,170 |
| 2004-04-30 | 123,000 | 125,000 | 117,000 | 121,000 | 608 | 1,210 |
| 2004-04-28 | 125,000 | 128,000 | 121,000 | 126,000 | 1,324 | 1,260 |
| 2004-04-27 | 117,000 | 128,000 | 115,000 | 123,000 | 1,013 | 1,230 |
| 2004-04-26 | 118,000 | 118,000 | 114,000 | 116,000 | 306 | 1,160 |
| 2004-04-23 | 118,000 | 118,000 | 114,000 | 116,000 | 314 | 1,160 |
| 2004-04-22 | 115,000 | 117,000 | 114,000 | 117,000 | 166 | 1,170 |
| 2004-04-21 | 117,000 | 117,000 | 114,000 | 114,000 | 235 | 1,140 |
| 2004-04-20 | 113,000 | 118,000 | 113,000 | 117,000 | 256 | 1,170 |
| 2004-04-19 | 116,000 | 118,000 | 111,000 | 113,000 | 398 | 1,130 |
| 2004-04-16 | 113,000 | 118,000 | 113,000 | 115,000 | 282 | 1,150 |
| 2004-04-15 | 117,000 | 117,000 | 111,000 | 112,000 | 413 | 1,120 |
| 2004-04-14 | 119,000 | 120,000 | 116,000 | 118,000 | 471 | 1,180 |
| 2004-04-13 | 119,000 | 122,000 | 118,000 | 119,000 | 608 | 1,190 |
| 2004-04-12 | 113,000 | 121,000 | 112,000 | 120,000 | 675 | 1,200 |
| 2004-04-09 | 114,000 | 114,000 | 111,000 | 112,000 | 428 | 1,120 |
| 2004-04-08 | 117,000 | 117,000 | 113,000 | 117,000 | 468 | 1,170 |
| 2004-04-07 | 119,000 | 121,000 | 113,000 | 119,000 | 803 | 1,190 |
| 2004-04-06 | 128,000 | 128,000 | 119,000 | 121,000 | 504 | 1,210 |
| 2004-04-05 | 135,000 | 135,000 | 127,000 | 129,000 | 759 | 1,290 |
| 2004-04-02 | 130,000 | 137,000 | 130,000 | 135,000 | 1,238 | 1,350 |
| 2004-04-01 | 123,000 | 130,000 | 118,000 | 129,000 | 1,401 | 1,290 |
| 2004-03-31 | 107,000 | 126,000 | 107,000 | 123,000 | 1,531 | 1,230 |
| 2004-03-30 | 105,000 | 108,000 | 104,000 | 107,000 | 342 | 1,070 |
| 2004-03-29 | 105,000 | 107,000 | 104,000 | 104,000 | 237 | 1,040 |
| 2004-03-26 | 102,000 | 106,000 | 101,000 | 106,000 | 293 | 1,060 |
| 2004-03-25 | 104,000 | 105,000 | 101,000 | 103,000 | 440 | 1,030 |
| 2004-03-24 | 102,000 | 103,000 | 100,000 | 102,000 | 375 | 1,020 |
| 2004-03-23 | 102,000 | 103,000 | 100,000 | 103,000 | 263 | 1,030 |
| 2004-03-22 | 105,000 | 105,000 | 101,000 | 105,000 | 460 | 1,050 |
| 2004-03-19 | 100,000 | 110,000 | 99,500 | 107,000 | 611 | 1,070 |
| 2004-03-18 | 108,000 | 109,000 | 101,000 | 105,000 | 282 | 1,050 |
| 2004-03-17 | 104,000 | 108,000 | 104,000 | 108,000 | 309 | 1,080 |
| 2004-03-16 | 110,000 | 110,000 | 103,000 | 104,000 | 383 | 1,040 |
| 2004-03-15 | 112,000 | 114,000 | 105,000 | 110,000 | 534 | 1,100 |
| 2004-03-12 | 116,000 | 116,000 | 108,000 | 112,000 | 747 | 1,120 |
| 2004-03-11 | 109,000 | 119,000 | 108,000 | 118,000 | 2,347 | 1,180 |
| 2004-03-10 | 95,000 | 105,000 | 95,000 | 105,000 | 1,285 | 1,050 |
| 2004-03-09 | 90,600 | 94,500 | 90,600 | 94,100 | 290 | 941 |
| 2004-03-08 | 89,000 | 90,000 | 88,500 | 90,000 | 235 | 900 |
| 2004-03-05 | 87,300 | 90,000 | 87,300 | 88,500 | 263 | 885 |
| 2004-03-04 | 87,100 | 88,100 | 85,000 | 87,000 | 437 | 870 |
| 2004-03-03 | 89,000 | 89,100 | 87,000 | 87,100 | 306 | 871 |
| 2004-03-02 | 90,000 | 91,300 | 88,600 | 88,800 | 206 | 888 |
| 2004-03-01 | 92,100 | 94,200 | 88,300 | 88,500 | 402 | 885 |
| 2004-02-27 | 90,100 | 91,000 | 86,000 | 90,500 | 465 | 905 |
| 2004-02-26 | 96,500 | 102,000 | 95,000 | 95,000 | 1,066 | 950 |
| 2004-02-25 | 82,000 | 95,500 | 80,100 | 95,500 | 1,207 | 955 |
| 2004-02-24 | 89,000 | 89,000 | 83,000 | 85,500 | 287 | 855 |
| 2004-02-23 | 92,800 | 93,000 | 89,000 | 89,000 | 658 | 890 |
| 2004-02-20 | 86,000 | 91,900 | 80,000 | 91,800 | 921 | 918 |
| 2004-02-19 | 89,100 | 89,100 | 87,000 | 88,000 | 186 | 880 |
| 2004-02-18 | 96,000 | 96,000 | 88,000 | 90,100 | 333 | 901 |
| 2004-02-17 | 102,000 | 102,000 | 94,300 | 95,000 | 307 | 950 |
| 2004-02-16 | 104,000 | 104,000 | 102,000 | 102,000 | 91 | 1,020 |
| 2004-02-13 | 103,000 | 104,000 | 101,000 | 103,000 | 128 | 1,030 |
| 2004-02-12 | 104,000 | 105,000 | 102,000 | 103,000 | 160 | 1,030 |
| 2004-02-10 | 105,000 | 106,000 | 103,000 | 105,000 | 130 | 1,050 |
| 2004-02-09 | 103,000 | 108,000 | 103,000 | 103,000 | 405 | 1,030 |
| 2004-02-06 | 101,000 | 103,000 | 100,000 | 101,000 | 253 | 1,010 |
| 2004-02-05 | 104,000 | 104,000 | 100,000 | 101,000 | 185 | 1,010 |
| 2004-02-04 | 106,000 | 106,000 | 102,000 | 102,000 | 144 | 1,020 |
| 2004-02-03 | 107,000 | 108,000 | 104,000 | 105,000 | 285 | 1,050 |
| 2004-02-02 | 107,000 | 107,000 | 100,000 | 104,000 | 405 | 1,040 |
| 2004-01-30 | 107,000 | 107,000 | 104,000 | 106,000 | 155 | 1,060 |
| 2004-01-29 | 109,000 | 109,000 | 104,000 | 107,000 | 377 | 1,070 |
| 2004-01-28 | 109,000 | 112,000 | 106,000 | 109,000 | 361 | 1,090 |
| 2004-01-27 | 113,000 | 113,000 | 105,000 | 109,000 | 564 | 1,090 |
| 2004-01-26 | 112,000 | 116,000 | 112,000 | 114,000 | 492 | 1,140 |
| 2004-01-23 | 104,000 | 111,000 | 103,000 | 108,000 | 402 | 1,080 |
| 2004-01-22 | 111,000 | 111,000 | 104,000 | 106,000 | 321 | 1,060 |
| 2004-01-21 | 116,000 | 117,000 | 110,000 | 110,000 | 447 | 1,100 |
| 2004-01-20 | 115,000 | 118,000 | 114,000 | 115,000 | 428 | 1,150 |
| 2004-01-19 | 111,000 | 117,000 | 110,000 | 114,000 | 484 | 1,140 |
| 2004-01-16 | 115,000 | 116,000 | 109,000 | 112,000 | 298 | 1,120 |
| 2004-01-15 | 119,000 | 124,000 | 115,000 | 117,000 | 832 | 1,170 |
| 2004-01-14 | 118,000 | 118,000 | 115,000 | 117,000 | 103 | 1,170 |
| 2004-01-13 | 120,000 | 121,000 | 115,000 | 118,000 | 154 | 1,180 |
| 2004-01-09 | 126,000 | 128,000 | 119,000 | 121,000 | 485 | 1,210 |
| 2004-01-08 | 118,000 | 127,000 | 115,000 | 122,000 | 597 | 1,220 |
| 2004-01-07 | 115,000 | 123,000 | 114,000 | 116,000 | 302 | 1,160 |
| 2004-01-06 | 130,000 | 130,000 | 111,000 | 112,000 | 463 | 1,120 |
| 2004-01-05 | 143,000 | 143,000 | 125,000 | 131,000 | 88 | 1,310 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2003-12-25]1株→10株 [2000-06-27]1株→2株
