9446 (株)サカイホールディングス 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 | 102,000 | 102,000 | 101,000 | 102,000 | 17 | 204 |
| 2004-12-29 | 100,000 | 102,000 | 100,000 | 102,000 | 55 | 204 |
| 2004-12-28 | 100,000 | 100,000 | 99,000 | 100,000 | 36 | 200 |
| 2004-12-27 | 101,000 | 101,000 | 99,000 | 99,000 | 38 | 198 |
| 2004-12-24 | 100,000 | 101,000 | 99,900 | 101,000 | 58 | 202 |
| 2004-12-22 | 100,000 | 102,000 | 100,000 | 100,000 | 53 | 200 |
| 2004-12-21 | 100,000 | 101,000 | 100,000 | 100,000 | 41 | 200 |
| 2004-12-20 | 100,000 | 102,000 | 100,000 | 100,000 | 41 | 200 |
| 2004-12-17 | 100,000 | 101,000 | 99,900 | 101,000 | 115 | 202 |
| 2004-12-16 | 101,000 | 101,000 | 99,000 | 99,900 | 52 | 199.80 |
| 2004-12-15 | 100,000 | 101,000 | 100,000 | 100,000 | 27 | 200 |
| 2004-12-14 | 102,000 | 102,000 | 101,000 | 101,000 | 39 | 202 |
| 2004-12-13 | 107,000 | 107,000 | 102,000 | 102,000 | 12 | 204 |
| 2004-12-10 | 108,000 | 109,000 | 105,000 | 105,000 | 21 | 210 |
| 2004-12-09 | 108,000 | 110,000 | 107,000 | 107,000 | 29 | 214 |
| 2004-12-08 | 110,000 | 112,000 | 107,000 | 108,000 | 26 | 216 |
| 2004-12-07 | 112,000 | 112,000 | 108,000 | 110,000 | 24 | 220 |
| 2004-12-06 | 110,000 | 110,000 | 101,000 | 107,000 | 47 | 214 |
| 2004-12-03 | 115,000 | 115,000 | 110,000 | 110,000 | 25 | 220 |
| 2004-12-02 | 114,000 | 115,000 | 113,000 | 113,000 | 7 | 226 |
| 2004-12-01 | 115,000 | 115,000 | 113,000 | 113,000 | 24 | 226 |
| 2004-11-30 | 118,000 | 118,000 | 113,000 | 115,000 | 23 | 230 |
| 2004-11-29 | 118,000 | 118,000 | 117,000 | 118,000 | 9 | 236 |
| 2004-11-26 | 120,000 | 120,000 | 119,000 | 119,000 | 10 | 238 |
| 2004-11-25 | 120,000 | 122,000 | 120,000 | 122,000 | 27 | 244 |
| 2004-11-24 | 118,000 | 119,000 | 118,000 | 119,000 | 9 | 238 |
| 2004-11-22 | 120,000 | 121,000 | 117,000 | 117,000 | 18 | 234 |
| 2004-11-19 | 122,000 | 122,000 | 120,000 | 120,000 | 17 | 240 |
| 2004-11-18 | 121,000 | 121,000 | 121,000 | 121,000 | 5 | 242 |
| 2004-11-17 | 123,000 | 123,000 | 120,000 | 120,000 | 15 | 240 |
| 2004-11-16 | 128,000 | 128,000 | 122,000 | 123,000 | 72 | 246 |
| 2004-11-15 | 128,000 | 130,000 | 124,000 | 128,000 | 35 | 256 |
| 2004-11-12 | 123,000 | 123,000 | 122,000 | 123,000 | 49 | 246 |
| 2004-11-11 | 120,000 | 122,000 | 120,000 | 120,000 | 15 | 240 |
| 2004-11-10 | 121,000 | 121,000 | 120,000 | 120,000 | 6 | 240 |
| 2004-11-09 | 120,000 | 123,000 | 120,000 | 121,000 | 6 | 242 |
| 2004-11-08 | 123,000 | 123,000 | 120,000 | 121,000 | 8 | 242 |
| 2004-11-05 | 120,000 | 122,000 | 120,000 | 120,000 | 10 | 240 |
| 2004-11-04 | 119,000 | 119,000 | 115,000 | 117,000 | 6 | 234 |
| 2004-11-02 | 125,000 | 125,000 | 120,000 | 121,000 | 17 | 242 |
| 2004-11-01 | 125,000 | 125,000 | 125,000 | 125,000 | 10 | 250 |
| 2004-10-29 | 127,000 | 128,000 | 125,000 | 128,000 | 16 | 256 |
| 2004-10-28 | 125,000 | 128,000 | 125,000 | 127,000 | 18 | 254 |
| 2004-10-27 | 124,000 | 124,000 | 123,000 | 124,000 | 17 | 248 |
| 2004-10-26 | 121,000 | 122,000 | 121,000 | 121,000 | 5 | 242 |
| 2004-10-25 | 120,000 | 121,000 | 120,000 | 121,000 | 6 | 242 |
| 2004-10-22 | 121,000 | 122,000 | 120,000 | 121,000 | 18 | 242 |
| 2004-10-21 | 124,000 | 124,000 | 120,000 | 121,000 | 53 | 242 |
| 2004-10-20 | 123,000 | 124,000 | 120,000 | 124,000 | 23 | 248 |
| 2004-10-19 | 125,000 | 125,000 | 120,000 | 123,000 | 49 | 246 |
| 2004-10-18 | 128,000 | 128,000 | 125,000 | 127,000 | 28 | 254 |
| 2004-10-15 | 131,000 | 132,000 | 130,000 | 130,000 | 13 | 260 |
| 2004-10-13 | 133,000 | 136,000 | 131,000 | 136,000 | 15 | 272 |
| 2004-10-12 | 133,000 | 135,000 | 132,000 | 133,000 | 10 | 266 |
| 2004-10-08 | 140,000 | 140,000 | 132,000 | 133,000 | 33 | 266 |
| 2004-10-07 | 137,000 | 137,000 | 132,000 | 136,000 | 31 | 272 |
| 2004-10-06 | 136,000 | 137,000 | 135,000 | 137,000 | 10 | 274 |
| 2004-10-05 | 140,000 | 142,000 | 137,000 | 137,000 | 22 | 274 |
| 2004-10-04 | 143,000 | 143,000 | 140,000 | 140,000 | 15 | 280 |
| 2004-10-01 | 139,000 | 139,000 | 130,000 | 138,000 | 66 | 276 |
| 2004-09-30 | 129,000 | 142,000 | 129,000 | 138,000 | 58 | 276 |
| 2004-09-29 | 140,000 | 140,000 | 128,000 | 128,000 | 72 | 256 |
| 2004-09-28 | 144,000 | 144,000 | 140,000 | 141,000 | 56 | 282 |
| 2004-09-27 | 150,000 | 150,000 | 143,000 | 144,000 | 28 | 288 |
| 2004-09-24 | 153,000 | 155,000 | 150,000 | 153,000 | 78 | 306 |
| 2004-09-22 | 156,000 | 156,000 | 150,000 | 153,000 | 77 | 306 |
| 2004-09-21 | 160,000 | 160,000 | 152,000 | 155,000 | 145 | 310 |
| 2004-09-17 | 180,000 | 180,000 | 173,000 | 177,000 | 36 | 354 |
| 2004-09-16 | 180,000 | 180,000 | 177,000 | 179,000 | 29 | 358 |
| 2004-09-15 | 182,000 | 182,000 | 180,000 | 181,000 | 14 | 362 |
| 2004-09-14 | 182,000 | 185,000 | 181,000 | 183,000 | 18 | 366 |
| 2004-09-13 | 185,000 | 186,000 | 180,000 | 180,000 | 17 | 360 |
| 2004-09-10 | 182,000 | 184,000 | 178,000 | 183,000 | 20 | 366 |
| 2004-09-09 | 182,000 | 182,000 | 182,000 | 182,000 | 9 | 364 |
| 2004-09-08 | 184,000 | 185,000 | 184,000 | 184,000 | 8 | 368 |
| 2004-09-07 | 186,000 | 188,000 | 185,000 | 188,000 | 15 | 376 |
| 2004-09-06 | 190,000 | 190,000 | 185,000 | 185,000 | 15 | 370 |
| 2004-09-03 | 190,000 | 191,000 | 187,000 | 190,000 | 62 | 380 |
| 2004-09-02 | 189,000 | 191,000 | 184,000 | 190,000 | 52 | 380 |
| 2004-09-01 | 185,000 | 189,000 | 180,000 | 189,000 | 38 | 378 |
| 2004-08-31 | 177,000 | 186,000 | 177,000 | 186,000 | 13 | 372 |
| 2004-08-30 | 183,000 | 200,000 | 170,000 | 171,000 | 101 | 342 |
| 2004-08-27 | 180,000 | 183,000 | 180,000 | 183,000 | 12 | 366 |
| 2004-08-26 | 184,000 | 184,000 | 179,000 | 180,000 | 23 | 360 |
| 2004-08-25 | 184,000 | 186,000 | 181,000 | 184,000 | 13 | 368 |
| 2004-08-24 | 181,000 | 184,000 | 181,000 | 184,000 | 16 | 368 |
| 2004-08-23 | 176,000 | 180,000 | 175,000 | 179,000 | 29 | 358 |
| 2004-08-20 | 175,000 | 175,000 | 174,000 | 175,000 | 8 | 350 |
| 2004-08-19 | 175,000 | 180,000 | 174,000 | 174,000 | 6 | 348 |
| 2004-08-18 | 172,000 | 173,000 | 171,000 | 173,000 | 10 | 346 |
| 2004-08-17 | 175,000 | 175,000 | 172,000 | 172,000 | 21 | 344 |
| 2004-08-16 | 176,000 | 176,000 | 175,000 | 175,000 | 4 | 350 |
| 2004-08-13 | 175,000 | 175,000 | 174,000 | 174,000 | 7 | 348 |
| 2004-08-12 | 175,000 | 180,000 | 175,000 | 178,000 | 11 | 356 |
| 2004-08-11 | 180,000 | 184,000 | 178,000 | 178,000 | 22 | 356 |
| 2004-08-10 | 174,000 | 179,000 | 171,000 | 178,000 | 12 | 356 |
| 2004-08-09 | 176,000 | 176,000 | 168,000 | 175,000 | 11 | 350 |
| 2004-08-06 | 178,000 | 178,000 | 168,000 | 176,000 | 15 | 352 |
| 2004-08-05 | 180,000 | 182,000 | 178,000 | 178,000 | 9 | 356 |
| 2004-08-04 | 177,000 | 177,000 | 170,000 | 175,000 | 53 | 350 |
| 2004-08-03 | 178,000 | 180,000 | 177,000 | 178,000 | 26 | 356 |
| 2004-08-02 | 181,000 | 181,000 | 178,000 | 178,000 | 18 | 356 |
| 2004-07-30 | 178,000 | 185,000 | 175,000 | 179,000 | 18 | 358 |
| 2004-07-29 | 188,000 | 188,000 | 179,000 | 179,000 | 30 | 358 |
| 2004-07-28 | 184,000 | 189,000 | 184,000 | 188,000 | 11 | 376 |
| 2004-07-27 | 190,000 | 190,000 | 181,000 | 181,000 | 63 | 362 |
| 2004-07-26 | 194,000 | 194,000 | 189,000 | 193,000 | 34 | 386 |
| 2004-07-23 | 200,000 | 200,000 | 195,000 | 195,000 | 21 | 390 |
| 2004-07-22 | 197,000 | 203,000 | 196,000 | 203,000 | 34 | 406 |
| 2004-07-21 | 205,000 | 205,000 | 197,000 | 197,000 | 44 | 394 |
| 2004-07-20 | 204,000 | 205,000 | 202,000 | 205,000 | 34 | 410 |
| 2004-07-16 | 200,000 | 200,000 | 197,000 | 200,000 | 34 | 400 |
| 2004-07-15 | 201,000 | 205,000 | 200,000 | 200,000 | 69 | 400 |
| 2004-07-14 | 198,000 | 202,000 | 198,000 | 199,000 | 74 | 398 |
| 2004-07-13 | 211,000 | 212,000 | 196,000 | 209,000 | 104 | 418 |
| 2004-07-12 | 206,000 | 207,000 | 205,000 | 207,000 | 38 | 414 |
| 2004-07-09 | 194,000 | 204,000 | 193,000 | 204,000 | 42 | 408 |
| 2004-07-08 | 200,000 | 205,000 | 195,000 | 195,000 | 48 | 390 |
| 2004-07-07 | 199,000 | 200,000 | 190,000 | 199,000 | 47 | 398 |
| 2004-07-06 | 204,000 | 204,000 | 200,000 | 203,000 | 67 | 406 |
| 2004-07-05 | 206,000 | 206,000 | 200,000 | 204,000 | 37 | 408 |
| 2004-07-02 | 209,000 | 211,000 | 206,000 | 206,000 | 66 | 412 |
| 2004-07-01 | 210,000 | 214,000 | 209,000 | 209,000 | 62 | 418 |
| 2004-06-30 | 215,000 | 215,000 | 209,000 | 210,000 | 69 | 420 |
| 2004-06-29 | 213,000 | 215,000 | 211,000 | 213,000 | 50 | 426 |
| 2004-06-28 | 210,000 | 215,000 | 210,000 | 211,000 | 61 | 422 |
| 2004-06-25 | 205,000 | 208,000 | 203,000 | 208,000 | 47 | 416 |
| 2004-06-24 | 209,000 | 209,000 | 197,000 | 208,000 | 83 | 416 |
| 2004-06-23 | 211,000 | 211,000 | 205,000 | 209,000 | 51 | 418 |
| 2004-06-22 | 217,000 | 219,000 | 210,000 | 212,000 | 108 | 424 |
| 2004-06-21 | 220,000 | 220,000 | 215,000 | 215,000 | 133 | 430 |
| 2004-06-18 | 211,000 | 215,000 | 206,000 | 215,000 | 134 | 430 |
| 2004-06-17 | 218,000 | 220,000 | 210,000 | 211,000 | 148 | 422 |
| 2004-06-16 | 220,000 | 222,000 | 215,000 | 216,000 | 261 | 432 |
| 2004-06-15 | 202,000 | 224,000 | 202,000 | 216,000 | 505 | 432 |
| 2004-06-14 | 195,000 | 202,000 | 195,000 | 201,000 | 244 | 402 |
| 2004-06-11 | 191,000 | 193,000 | 188,000 | 193,000 | 77 | 386 |
| 2004-06-10 | 188,000 | 191,000 | 185,000 | 191,000 | 58 | 382 |
| 2004-06-09 | 190,000 | 190,000 | 185,000 | 188,000 | 28 | 376 |
| 2004-06-08 | 185,000 | 192,000 | 185,000 | 186,000 | 95 | 372 |
| 2004-06-07 | 176,000 | 177,000 | 174,000 | 177,000 | 47 | 354 |
| 2004-06-04 | 181,000 | 184,000 | 175,000 | 175,000 | 39 | 350 |
| 2004-06-03 | 187,000 | 188,000 | 182,000 | 182,000 | 49 | 364 |
| 2004-06-02 | 186,000 | 186,000 | 181,000 | 186,000 | 20 | 372 |
| 2004-06-01 | 182,000 | 184,000 | 180,000 | 184,000 | 65 | 368 |
| 2004-05-31 | 186,000 | 186,000 | 183,000 | 186,000 | 33 | 372 |
| 2004-05-28 | 189,000 | 190,000 | 188,000 | 188,000 | 40 | 376 |
| 2004-05-27 | 190,000 | 193,000 | 182,000 | 190,000 | 48 | 380 |
| 2004-05-26 | 196,000 | 198,000 | 189,000 | 190,000 | 70 | 380 |
| 2004-05-25 | 188,000 | 195,000 | 188,000 | 195,000 | 86 | 390 |
| 2004-05-24 | 188,000 | 199,000 | 186,000 | 188,000 | 43 | 376 |
| 2004-05-21 | 185,000 | 187,000 | 182,000 | 187,000 | 35 | 374 |
| 2004-05-20 | 189,000 | 189,000 | 172,000 | 189,000 | 46 | 378 |
| 2004-05-19 | 198,000 | 200,000 | 188,000 | 191,000 | 23 | 382 |
| 2004-05-18 | 161,000 | 184,000 | 161,000 | 184,000 | 26 | 368 |
| 2004-05-17 | 185,000 | 185,000 | 156,000 | 156,000 | 108 | 312 |
| 2004-05-14 | 201,000 | 201,000 | 177,000 | 186,000 | 45 | 372 |
| 2004-05-13 | 215,000 | 216,000 | 210,000 | 210,000 | 13 | 420 |
| 2004-05-12 | 212,000 | 220,000 | 212,000 | 219,000 | 14 | 438 |
| 2004-05-11 | 214,000 | 218,000 | 200,000 | 200,000 | 85 | 400 |
| 2004-05-10 | 240,000 | 240,000 | 210,000 | 215,000 | 27 | 430 |
| 2004-05-07 | 249,000 | 249,000 | 240,000 | 240,000 | 28 | 480 |
| 2004-05-06 | 250,000 | 258,000 | 246,000 | 249,000 | 18 | 498 |
| 2004-04-30 | 250,000 | 250,000 | 245,000 | 246,000 | 30 | 492 |
| 2004-04-28 | 268,000 | 268,000 | 244,000 | 253,000 | 191 | 506 |
| 2004-04-27 | 240,000 | 270,000 | 233,000 | 264,000 | 151 | 528 |
| 2004-04-26 | 244,000 | 245,000 | 240,000 | 240,000 | 8 | 480 |
| 2004-04-23 | 244,000 | 244,000 | 235,000 | 240,000 | 15 | 480 |
| 2004-04-22 | 241,000 | 244,000 | 240,000 | 244,000 | 12 | 488 |
| 2004-04-21 | 247,000 | 247,000 | 241,000 | 241,000 | 14 | 482 |
| 2004-04-20 | 250,000 | 250,000 | 245,000 | 247,000 | 8 | 494 |
| 2004-04-19 | 250,000 | 251,000 | 248,000 | 249,000 | 9 | 498 |
| 2004-04-16 | 260,000 | 262,000 | 255,000 | 257,000 | 14 | 514 |
| 2004-04-15 | 280,000 | 282,000 | 257,000 | 257,000 | 111 | 514 |
| 2004-04-14 | 249,000 | 262,000 | 249,000 | 262,000 | 124 | 524 |
| 2004-04-13 | 250,000 | 250,000 | 242,000 | 242,000 | 47 | 484 |
| 2004-04-12 | 243,000 | 251,000 | 241,000 | 250,000 | 26 | 500 |
| 2004-04-09 | 255,000 | 255,000 | 240,000 | 243,000 | 35 | 486 |
| 2004-04-08 | 243,000 | 255,000 | 240,000 | 255,000 | 63 | 510 |
| 2004-04-07 | 250,000 | 250,000 | 242,000 | 245,000 | 30 | 490 |
| 2004-04-06 | 256,000 | 257,000 | 245,000 | 250,000 | 37 | 500 |
| 2004-04-05 | 256,000 | 258,000 | 252,000 | 253,000 | 52 | 506 |
| 2004-04-02 | 267,000 | 270,000 | 252,000 | 260,000 | 136 | 520 |
| 2004-04-01 | 240,000 | 257,000 | 240,000 | 257,000 | 79 | 514 |
| 2004-03-31 | 247,000 | 247,000 | 235,000 | 237,000 | 88 | 474 |
| 2004-03-30 | 264,000 | 265,000 | 240,000 | 250,000 | 233 | 500 |
| 2004-03-29 | 248,000 | 248,000 | 245,000 | 248,000 | 107 | 496 |
| 2004-03-26 | 228,000 | 228,000 | 221,000 | 228,000 | 165 | 456 |
| 2004-03-25 | 633,000 | 633,000 | 625,005 | 625,005 | 64 | 416.67 |
| 2004-03-24 | 634,005 | 637,995 | 631,005 | 634,995 | 39 | 423.33 |
| 2004-03-23 | 636,000 | 639,000 | 631,005 | 637,995 | 35 | 425.33 |
| 2004-03-22 | 640,995 | 655,005 | 631,995 | 640,005 | 47 | 426.67 |
| 2004-03-19 | 636,000 | 637,005 | 630,000 | 636,000 | 42 | 424 |
| 2004-03-18 | 640,005 | 640,005 | 636,000 | 637,005 | 18 | 424.67 |
| 2004-03-17 | 643,005 | 645,000 | 634,995 | 636,000 | 42 | 424 |
| 2004-03-16 | 640,005 | 645,000 | 634,995 | 640,005 | 45 | 426.67 |
| 2004-03-15 | 640,995 | 649,995 | 631,995 | 640,005 | 37 | 426.67 |
| 2004-03-12 | 630,000 | 640,005 | 630,000 | 631,005 | 46 | 420.67 |
| 2004-03-11 | 639,000 | 658,995 | 631,995 | 634,005 | 79 | 422.67 |
| 2004-03-10 | 631,005 | 637,005 | 627,000 | 637,005 | 59 | 424.67 |
| 2004-03-09 | 631,005 | 631,005 | 625,005 | 625,995 | 77 | 417.33 |
| 2004-03-08 | 640,995 | 649,995 | 630,000 | 649,995 | 35 | 433.33 |
| 2004-03-05 | 634,995 | 649,995 | 633,000 | 634,995 | 25 | 423.33 |
| 2004-03-04 | 649,995 | 654,000 | 630,000 | 634,995 | 16 | 423.33 |
| 2004-03-03 | 649,995 | 655,005 | 640,005 | 640,005 | 7 | 426.67 |
| 2004-03-02 | 655,005 | 660,000 | 649,995 | 649,995 | 29 | 433.33 |
| 2004-03-01 | 649,995 | 655,005 | 640,005 | 655,005 | 26 | 436.67 |
| 2004-02-27 | 633,000 | 646,995 | 631,995 | 640,005 | 23 | 426.67 |
| 2004-02-26 | 610,995 | 631,995 | 610,005 | 631,995 | 15 | 421.33 |
| 2004-02-25 | 604,995 | 612,000 | 604,995 | 610,005 | 10 | 406.67 |
| 2004-02-24 | 613,005 | 613,005 | 600,000 | 600,000 | 18 | 400 |
| 2004-02-23 | 622,005 | 622,995 | 604,005 | 619,995 | 11 | 413.33 |
| 2004-02-20 | 591,000 | 628,995 | 591,000 | 622,005 | 20 | 414.67 |
| 2004-02-19 | 613,005 | 613,005 | 585,000 | 585,000 | 31 | 390 |
| 2004-02-18 | 660,000 | 660,000 | 615,000 | 618,000 | 48 | 412 |
| 2004-02-17 | 670,005 | 679,995 | 649,995 | 651,000 | 96 | 434 |
| 2004-02-16 | 690,000 | 690,000 | 652,005 | 660,000 | 321 | 440 |
| 2004-02-13 | 609,000 | 610,005 | 565,005 | 589,995 | 90 | 393.33 |
| 2004-02-12 | 525,000 | 615,000 | 525,000 | 615,000 | 93 | 410 |
| 2004-02-10 | 508,005 | 514,995 | 496,995 | 514,995 | 20 | 343.33 |
| 2004-02-09 | 529,995 | 529,995 | 505,005 | 505,005 | 34 | 336.67 |
| 2004-02-06 | 538,995 | 540,000 | 523,005 | 526,005 | 19 | 350.67 |
| 2004-02-05 | 529,995 | 559,995 | 514,995 | 540,000 | 25 | 360 |
| 2004-02-04 | 589,995 | 589,995 | 550,005 | 570,000 | 45 | 380 |
| 2004-02-03 | 610,005 | 619,995 | 559,995 | 589,995 | 133 | 393.33 |
| 2004-02-02 | 529,995 | 592,005 | 529,995 | 592,005 | 115 | 394.67 |
| 2004-01-30 | 499,995 | 523,005 | 499,005 | 523,005 | 16 | 348.67 |
| 2004-01-29 | 520,995 | 520,995 | 496,995 | 496,995 | 17 | 331.33 |
| 2004-01-28 | 529,995 | 540,000 | 484,995 | 529,005 | 50 | 352.67 |
| 2004-01-27 | 481,995 | 520,005 | 481,995 | 520,005 | 68 | 346.67 |
| 2004-01-26 | 463,005 | 469,995 | 463,005 | 469,995 | 2 | 313.33 |
| 2004-01-23 | 469,995 | 469,995 | 460,995 | 463,005 | 9 | 308.67 |
| 2004-01-22 | 475,005 | 475,005 | 462,000 | 469,995 | 6 | 313.33 |
| 2004-01-21 | 516,000 | 516,000 | 480,000 | 480,000 | 28 | 320 |
| 2004-01-20 | 460,005 | 499,995 | 460,005 | 499,995 | 44 | 333.33 |
| 2004-01-19 | 454,995 | 457,995 | 445,995 | 450,000 | 11 | 300 |
| 2004-01-16 | 450,000 | 450,000 | 450,000 | 450,000 | 2 | 300 |
| 2004-01-15 | 460,005 | 460,005 | 450,000 | 450,000 | 3 | 300 |
| 2004-01-14 | 469,995 | 469,995 | 460,005 | 460,005 | 6 | 306.67 |
| 2004-01-13 | 469,005 | 478,995 | 466,995 | 469,995 | 9 | 313.33 |
| 2004-01-09 | 454,995 | 469,995 | 454,995 | 465,000 | 13 | 310 |
| 2004-01-08 | 439,995 | 450,000 | 436,995 | 450,000 | 27 | 300 |
| 2004-01-07 | 436,995 | 436,995 | 436,995 | 436,995 | 4 | 291.33 |
| 2004-01-06 | 442,005 | 442,005 | 436,995 | 436,995 | 3 | 291.33 |
| 2004-01-05 | 442,995 | 442,995 | 442,995 | 442,995 | 1 | 295.33 |
分割・併合履歴 ： [2010-05-27]1株→500株 [2004-03-26]1株→3株