9622 (株)スペース 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 | 1,000 | 1,005 | 999 | 1,005 | 2,600 | 609.09 |
| 2004-12-29 | 985 | 1,000 | 980 | 1,000 | 5,100 | 606.06 |
| 2004-12-28 | 1,000 | 1,000 | 987 | 991 | 4,800 | 600.61 |
| 2004-12-27 | 1,020 | 1,020 | 1,005 | 1,005 | 2,000 | 609.09 |
| 2004-12-24 | 1,044 | 1,050 | 1,040 | 1,050 | 6,600 | 636.36 |
| 2004-12-22 | 1,039 | 1,069 | 1,010 | 1,050 | 14,500 | 636.36 |
| 2004-12-21 | 1,156 | 1,156 | 1,027 | 1,079 | 72,900 | 653.94 |
| 2004-12-20 | 993 | 1,020 | 993 | 1,016 | 15,100 | 615.76 |
| 2004-12-17 | 995 | 999 | 990 | 990 | 11,200 | 600 |
| 2004-12-16 | 997 | 999 | 995 | 996 | 3,500 | 603.64 |
| 2004-12-15 | 990 | 998 | 990 | 997 | 2,300 | 604.24 |
| 2004-12-14 | 999 | 1,000 | 983 | 1,000 | 6,000 | 606.06 |
| 2004-12-13 | 990 | 1,000 | 990 | 996 | 6,400 | 603.64 |
| 2004-12-10 | 990 | 990 | 986 | 990 | 8,300 | 600 |
| 2004-12-09 | 979 | 984 | 971 | 984 | 9,100 | 596.36 |
| 2004-12-08 | 965 | 975 | 965 | 975 | 3,400 | 590.91 |
| 2004-12-07 | 975 | 975 | 960 | 967 | 3,300 | 586.06 |
| 2004-12-06 | 965 | 968 | 960 | 965 | 3,900 | 584.85 |
| 2004-12-03 | 979 | 979 | 952 | 955 | 7,800 | 578.79 |
| 2004-12-02 | 960 | 960 | 945 | 960 | 6,500 | 581.82 |
| 2004-12-01 | 955 | 960 | 951 | 960 | 7,900 | 581.82 |
| 2004-11-30 | 956 | 957 | 952 | 957 | 1,600 | 580 |
| 2004-11-29 | 956 | 969 | 956 | 957 | 6,700 | 580 |
| 2004-11-26 | 951 | 965 | 951 | 956 | 11,100 | 579.39 |
| 2004-11-25 | 961 | 961 | 952 | 961 | 3,300 | 582.42 |
| 2004-11-24 | 960 | 965 | 943 | 965 | 8,400 | 584.85 |
| 2004-11-22 | 975 | 975 | 960 | 960 | 20,000 | 581.82 |
| 2004-11-19 | 987 | 990 | 972 | 990 | 13,800 | 600 |
| 2004-11-18 | 962 | 990 | 962 | 985 | 14,100 | 596.97 |
| 2004-11-17 | 974 | 980 | 972 | 972 | 9,000 | 589.09 |
| 2004-11-16 | 975 | 979 | 972 | 974 | 8,400 | 590.30 |
| 2004-11-15 | 980 | 980 | 972 | 973 | 4,400 | 589.70 |
| 2004-11-12 | 967 | 984 | 965 | 973 | 10,200 | 589.70 |
| 2004-11-11 | 989 | 989 | 967 | 972 | 15,000 | 589.09 |
| 2004-11-10 | 990 | 990 | 970 | 975 | 6,800 | 590.91 |
| 2004-11-09 | 970 | 970 | 953 | 970 | 4,600 | 587.88 |
| 2004-11-08 | 966 | 966 | 962 | 962 | 2,500 | 583.03 |
| 2004-11-05 | 948 | 978 | 948 | 976 | 40,600 | 591.52 |
| 2004-11-04 | 948 | 948 | 944 | 947 | 9,200 | 573.94 |
| 2004-11-02 | 948 | 948 | 945 | 947 | 5,200 | 573.94 |
| 2004-11-01 | 987 | 987 | 945 | 949 | 9,800 | 575.15 |
| 2004-10-29 | 992 | 992 | 985 | 985 | 1,600 | 596.97 |
| 2004-10-28 | 996 | 1,000 | 985 | 1,000 | 4,900 | 606.06 |
| 2004-10-27 | 1,000 | 1,000 | 980 | 996 | 7,800 | 603.64 |
| 2004-10-26 | 997 | 1,000 | 994 | 1,000 | 2,400 | 606.06 |
| 2004-10-25 | 998 | 998 | 993 | 997 | 1,100 | 604.24 |
| 2004-10-22 | 999 | 1,004 | 993 | 1,004 | 8,600 | 608.49 |
| 2004-10-21 | 1,010 | 1,010 | 999 | 1,005 | 15,900 | 609.09 |
| 2004-10-20 | 1,002 | 1,010 | 1,001 | 1,010 | 5,800 | 612.12 |
| 2004-10-19 | 1,009 | 1,009 | 1,000 | 1,003 | 13,700 | 607.88 |
| 2004-10-18 | 1,020 | 1,020 | 1,000 | 1,000 | 12,800 | 606.06 |
| 2004-10-15 | 1,009 | 1,015 | 1,008 | 1,015 | 1,600 | 615.15 |
| 2004-10-14 | 1,018 | 1,020 | 1,008 | 1,020 | 4,800 | 618.18 |
| 2004-10-13 | 1,025 | 1,030 | 1,012 | 1,018 | 9,500 | 616.97 |
| 2004-10-12 | 1,046 | 1,046 | 1,025 | 1,026 | 5,700 | 621.82 |
| 2004-10-08 | 1,030 | 1,046 | 1,030 | 1,039 | 7,300 | 629.70 |
| 2004-10-07 | 1,032 | 1,050 | 1,028 | 1,050 | 3,500 | 636.36 |
| 2004-10-06 | 1,037 | 1,037 | 1,032 | 1,032 | 3,400 | 625.46 |
| 2004-10-05 | 1,050 | 1,050 | 1,035 | 1,040 | 6,600 | 630.30 |
| 2004-10-04 | 1,050 | 1,070 | 1,030 | 1,050 | 9,000 | 636.36 |
| 2004-10-01 | 1,068 | 1,068 | 1,031 | 1,065 | 29,200 | 645.46 |
| 2004-09-30 | 1,027 | 1,028 | 1,010 | 1,028 | 4,400 | 623.03 |
| 2004-09-29 | 1,020 | 1,020 | 1,010 | 1,020 | 3,200 | 618.18 |
| 2004-09-28 | 1,008 | 1,020 | 1,004 | 1,020 | 4,000 | 618.18 |
| 2004-09-27 | 1,030 | 1,030 | 1,001 | 1,028 | 2,100 | 623.03 |
| 2004-09-24 | 1,035 | 1,035 | 1,020 | 1,031 | 10,200 | 624.85 |
| 2004-09-22 | 1,040 | 1,040 | 1,034 | 1,040 | 3,800 | 630.30 |
| 2004-09-21 | 1,056 | 1,056 | 1,034 | 1,040 | 12,200 | 630.30 |
| 2004-09-17 | 1,040 | 1,040 | 1,031 | 1,036 | 14,900 | 627.88 |
| 2004-09-16 | 1,024 | 1,040 | 1,024 | 1,040 | 5,400 | 630.30 |
| 2004-09-15 | 1,021 | 1,039 | 1,021 | 1,021 | 1,700 | 618.79 |
| 2004-09-14 | 1,015 | 1,039 | 1,015 | 1,039 | 3,600 | 629.70 |
| 2004-09-13 | 1,035 | 1,035 | 1,020 | 1,035 | 8,700 | 627.27 |
| 2004-09-10 | 1,039 | 1,039 | 1,039 | 1,039 | 3,200 | 629.70 |
| 2004-09-09 | 1,040 | 1,040 | 1,018 | 1,040 | 8,500 | 630.30 |
| 2004-09-08 | 1,026 | 1,039 | 1,011 | 1,025 | 8,300 | 621.21 |
| 2004-09-07 | 1,032 | 1,040 | 1,030 | 1,030 | 6,000 | 624.24 |
| 2004-09-06 | 1,030 | 1,050 | 1,030 | 1,040 | 3,100 | 630.30 |
| 2004-09-03 | 1,051 | 1,051 | 1,050 | 1,050 | 2,900 | 636.36 |
| 2004-09-02 | 1,062 | 1,063 | 1,041 | 1,050 | 1,300 | 636.36 |
| 2004-09-01 | 1,070 | 1,070 | 1,055 | 1,070 | 2,100 | 648.49 |
| 2004-08-31 | 1,041 | 1,055 | 1,039 | 1,055 | 9,300 | 639.39 |
| 2004-08-30 | 1,070 | 1,078 | 1,040 | 1,040 | 9,000 | 630.30 |
| 2004-08-27 | 1,079 | 1,079 | 1,070 | 1,070 | 300 | 648.49 |
| 2004-08-26 | 1,080 | 1,085 | 1,050 | 1,080 | 7,800 | 654.55 |
| 2004-08-25 | 1,070 | 1,075 | 1,055 | 1,072 | 6,800 | 649.70 |
| 2004-08-24 | 1,085 | 1,085 | 1,050 | 1,071 | 9,800 | 649.09 |
| 2004-08-23 | 1,110 | 1,110 | 1,050 | 1,085 | 16,200 | 657.58 |
| 2004-08-20 | 1,002 | 1,050 | 1,000 | 1,050 | 10,200 | 636.36 |
| 2004-08-19 | 1,000 | 1,020 | 1,000 | 1,020 | 2,800 | 618.18 |
| 2004-08-18 | 1,005 | 1,007 | 987 | 1,007 | 3,000 | 610.30 |
| 2004-08-17 | 1,000 | 1,005 | 1,000 | 1,001 | 1,400 | 606.67 |
| 2004-08-16 | 1,010 | 1,019 | 999 | 1,001 | 3,300 | 606.67 |
| 2004-08-13 | 1,020 | 1,020 | 1,010 | 1,020 | 3,100 | 618.18 |
| 2004-08-12 | 1,029 | 1,029 | 1,020 | 1,025 | 900 | 621.21 |
| 2004-08-11 | 1,015 | 1,030 | 1,015 | 1,026 | 3,000 | 621.82 |
| 2004-08-10 | 1,035 | 1,035 | 1,020 | 1,025 | 5,300 | 621.21 |
| 2004-08-09 | 1,000 | 1,020 | 1,000 | 1,013 | 4,800 | 613.94 |
| 2004-08-06 | 1,030 | 1,045 | 1,030 | 1,035 | 3,800 | 627.27 |
| 2004-08-05 | 1,010 | 1,050 | 1,010 | 1,050 | 3,300 | 636.36 |
| 2004-08-04 | 1,010 | 1,020 | 1,005 | 1,020 | 6,400 | 618.18 |
| 2004-08-03 | 1,052 | 1,052 | 1,008 | 1,008 | 12,900 | 610.91 |
| 2004-08-02 | 1,035 | 1,050 | 1,035 | 1,050 | 3,600 | 636.36 |
| 2004-07-30 | 1,037 | 1,052 | 1,037 | 1,050 | 1,800 | 636.36 |
| 2004-07-29 | 1,070 | 1,070 | 1,050 | 1,051 | 10,700 | 636.97 |
| 2004-07-28 | 1,020 | 1,070 | 1,020 | 1,070 | 8,100 | 648.49 |
| 2004-07-27 | 1,070 | 1,070 | 1,022 | 1,022 | 9,000 | 619.39 |
| 2004-07-26 | 1,130 | 1,130 | 1,070 | 1,070 | 12,100 | 648.49 |
| 2004-07-23 | 1,120 | 1,130 | 1,120 | 1,125 | 10,200 | 681.82 |
| 2004-07-22 | 1,140 | 1,146 | 1,130 | 1,130 | 16,300 | 684.85 |
| 2004-07-21 | 1,145 | 1,145 | 1,138 | 1,140 | 32,600 | 690.91 |
| 2004-07-20 | 1,130 | 1,130 | 1,120 | 1,123 | 6,500 | 680.61 |
| 2004-07-16 | 1,102 | 1,113 | 1,102 | 1,113 | 1,600 | 674.55 |
| 2004-07-15 | 1,101 | 1,139 | 1,101 | 1,102 | 12,800 | 667.88 |
| 2004-07-14 | 1,130 | 1,140 | 1,120 | 1,140 | 25,100 | 690.91 |
| 2004-07-13 | 1,141 | 1,151 | 1,130 | 1,132 | 18,400 | 686.06 |
| 2004-07-12 | 1,110 | 1,135 | 1,110 | 1,132 | 15,600 | 686.06 |
| 2004-07-09 | 1,090 | 1,111 | 1,090 | 1,102 | 19,300 | 667.88 |
| 2004-07-08 | 1,085 | 1,106 | 1,085 | 1,100 | 12,900 | 666.67 |
| 2004-07-07 | 1,080 | 1,095 | 1,065 | 1,080 | 9,400 | 654.55 |
| 2004-07-06 | 1,083 | 1,110 | 1,070 | 1,100 | 14,900 | 666.67 |
| 2004-07-05 | 1,090 | 1,100 | 1,085 | 1,090 | 16,300 | 660.61 |
| 2004-07-02 | 1,060 | 1,100 | 1,050 | 1,090 | 35,200 | 660.61 |
| 2004-07-01 | 1,065 | 1,070 | 1,041 | 1,060 | 36,000 | 642.42 |
| 2004-06-30 | 1,003 | 1,045 | 1,003 | 1,045 | 18,400 | 633.33 |
| 2004-06-29 | 1,004 | 1,020 | 995 | 1,020 | 14,700 | 618.18 |
| 2004-06-28 | 1,005 | 1,008 | 990 | 1,000 | 14,000 | 606.06 |
| 2004-06-25 | 1,028 | 1,028 | 1,015 | 1,020 | 1,700 | 618.18 |
| 2004-06-24 | 1,045 | 1,045 | 1,025 | 1,030 | 11,900 | 624.24 |
| 2004-06-23 | 1,032 | 1,050 | 1,030 | 1,037 | 22,200 | 628.49 |
| 2004-06-22 | 1,040 | 1,041 | 1,032 | 1,032 | 8,100 | 625.46 |
| 2004-06-21 | 1,080 | 1,080 | 1,040 | 1,041 | 19,800 | 630.91 |
| 2004-06-18 | 1,000 | 1,028 | 1,000 | 1,020 | 22,200 | 618.18 |
| 2004-06-17 | 996 | 1,000 | 995 | 1,000 | 6,200 | 606.06 |
| 2004-06-16 | 990 | 995 | 975 | 995 | 8,600 | 603.03 |
| 2004-06-15 | 986 | 990 | 980 | 980 | 15,200 | 593.94 |
| 2004-06-14 | 979 | 999 | 979 | 985 | 12,600 | 596.97 |
| 2004-06-11 | 970 | 971 | 965 | 970 | 7,500 | 587.88 |
| 2004-06-10 | 970 | 971 | 965 | 970 | 7,800 | 587.88 |
| 2004-06-09 | 980 | 980 | 969 | 970 | 11,500 | 587.88 |
| 2004-06-08 | 969 | 979 | 962 | 974 | 3,600 | 590.30 |
| 2004-06-07 | 954 | 970 | 954 | 962 | 12,500 | 583.03 |
| 2004-06-04 | 954 | 955 | 942 | 954 | 11,500 | 578.18 |
| 2004-06-03 | 982 | 982 | 950 | 955 | 14,300 | 578.79 |
| 2004-06-02 | 995 | 995 | 982 | 983 | 2,300 | 595.76 |
| 2004-06-01 | 991 | 996 | 991 | 993 | 2,600 | 601.82 |
| 2004-05-31 | 1,017 | 1,017 | 985 | 988 | 7,400 | 598.79 |
| 2004-05-28 | 996 | 1,019 | 996 | 1,012 | 9,000 | 613.33 |
| 2004-05-27 | 990 | 998 | 987 | 992 | 4,800 | 601.21 |
| 2004-05-26 | 977 | 998 | 970 | 998 | 9,800 | 604.85 |
| 2004-05-25 | 955 | 960 | 946 | 947 | 7,900 | 573.94 |
| 2004-05-24 | 943 | 955 | 943 | 945 | 18,800 | 572.73 |
| 2004-05-21 | 925 | 940 | 919 | 935 | 37,800 | 566.67 |
| 2004-05-20 | 931 | 940 | 921 | 929 | 55,400 | 563.03 |
| 2004-05-19 | 954 | 960 | 920 | 921 | 49,600 | 558.18 |
| 2004-05-18 | 940 | 983 | 930 | 953 | 32,800 | 577.58 |
| 2004-05-17 | 995 | 996 | 924 | 950 | 43,600 | 575.76 |
| 2004-05-14 | 980 | 1,005 | 980 | 995 | 16,000 | 603.03 |
| 2004-05-13 | 981 | 995 | 980 | 980 | 25,300 | 593.94 |
| 2004-05-12 | 1,000 | 1,019 | 999 | 1,010 | 21,400 | 612.12 |
| 2004-05-11 | 1,000 | 1,059 | 995 | 999 | 13,600 | 605.46 |
| 2004-05-10 | 1,099 | 1,110 | 1,080 | 1,100 | 58,900 | 666.67 |
| 2004-05-07 | 1,100 | 1,120 | 1,080 | 1,100 | 37,500 | 666.67 |
| 2004-05-06 | 1,123 | 1,123 | 1,080 | 1,092 | 32,500 | 661.82 |
| 2004-04-30 | 1,119 | 1,134 | 1,110 | 1,120 | 5,000 | 678.79 |
| 2004-04-28 | 1,165 | 1,165 | 1,110 | 1,150 | 9,400 | 696.97 |
| 2004-04-27 | 1,169 | 1,169 | 1,145 | 1,160 | 18,500 | 703.03 |
| 2004-04-26 | 1,150 | 1,176 | 1,150 | 1,176 | 16,000 | 712.73 |
| 2004-04-23 | 1,150 | 1,172 | 1,140 | 1,150 | 23,600 | 696.97 |
| 2004-04-22 | 1,151 | 1,177 | 1,140 | 1,150 | 20,500 | 696.97 |
| 2004-04-21 | 1,099 | 1,189 | 1,099 | 1,184 | 55,800 | 717.58 |
| 2004-04-20 | 1,076 | 1,100 | 1,075 | 1,094 | 29,400 | 663.03 |
| 2004-04-19 | 1,053 | 1,066 | 1,050 | 1,055 | 52,900 | 639.39 |
| 2004-04-16 | 1,045 | 1,065 | 1,030 | 1,050 | 38,000 | 636.36 |
| 2004-04-15 | 1,080 | 1,080 | 1,025 | 1,050 | 28,100 | 636.36 |
| 2004-04-14 | 1,060 | 1,080 | 1,059 | 1,078 | 27,100 | 653.33 |
| 2004-04-13 | 1,052 | 1,070 | 1,030 | 1,060 | 53,400 | 642.42 |
| 2004-04-12 | 1,024 | 1,029 | 1,010 | 1,015 | 48,400 | 615.15 |
| 2004-04-09 | 1,000 | 1,000 | 980 | 984 | 42,400 | 596.36 |
| 2004-04-08 | 980 | 1,035 | 968 | 1,005 | 71,500 | 609.09 |
| 2004-04-07 | 930 | 960 | 929 | 955 | 49,800 | 578.79 |
| 2004-04-06 | 914 | 935 | 900 | 935 | 62,000 | 566.67 |
| 2004-04-05 | 880 | 910 | 875 | 910 | 50,700 | 551.52 |
| 2004-04-02 | 845 | 867 | 845 | 866 | 31,900 | 524.85 |
| 2004-04-01 | 849 | 850 | 846 | 849 | 18,200 | 514.55 |
| 2004-03-31 | 840 | 849 | 838 | 849 | 10,900 | 514.55 |
| 2004-03-30 | 846 | 849 | 840 | 840 | 7,500 | 509.09 |
| 2004-03-29 | 836 | 845 | 836 | 838 | 9,700 | 507.88 |
| 2004-03-26 | 845 | 846 | 830 | 837 | 17,100 | 507.27 |
| 2004-03-25 | 845 | 846 | 837 | 840 | 16,000 | 509.09 |
| 2004-03-24 | 835 | 842 | 835 | 842 | 7,800 | 510.30 |
| 2004-03-23 | 840 | 840 | 820 | 840 | 18,000 | 509.09 |
| 2004-03-22 | 843 | 843 | 834 | 843 | 18,400 | 510.91 |
| 2004-03-19 | 837 | 840 | 825 | 833 | 11,100 | 504.85 |
| 2004-03-18 | 840 | 857 | 832 | 839 | 17,300 | 508.49 |
| 2004-03-17 | 820 | 840 | 820 | 831 | 55,200 | 503.64 |
| 2004-03-16 | 795 | 825 | 791 | 820 | 49,800 | 496.97 |
| 2004-03-15 | 770 | 785 | 763 | 785 | 30,700 | 475.76 |
| 2004-03-12 | 767 | 769 | 762 | 769 | 9,500 | 466.06 |
| 2004-03-11 | 777 | 779 | 765 | 770 | 30,600 | 466.67 |
| 2004-03-10 | 780 | 783 | 777 | 777 | 11,100 | 470.91 |
| 2004-03-09 | 773 | 784 | 773 | 780 | 9,400 | 472.73 |
| 2004-03-08 | 784 | 785 | 772 | 773 | 22,800 | 468.49 |
| 2004-03-05 | 790 | 795 | 785 | 790 | 7,400 | 478.79 |
| 2004-03-04 | 789 | 791 | 776 | 790 | 4,900 | 478.79 |
| 2004-03-03 | 782 | 799 | 780 | 788 | 14,600 | 477.58 |
| 2004-03-02 | 793 | 800 | 792 | 792 | 24,500 | 480 |
| 2004-03-01 | 800 | 805 | 790 | 790 | 30,500 | 478.79 |
| 2004-02-27 | 790 | 815 | 785 | 805 | 36,100 | 487.88 |
| 2004-02-26 | 790 | 798 | 784 | 793 | 12,900 | 480.61 |
| 2004-02-25 | 781 | 800 | 779 | 792 | 49,400 | 480 |
| 2004-02-24 | 764 | 780 | 760 | 771 | 19,900 | 467.27 |
| 2004-02-23 | 769 | 769 | 750 | 764 | 17,300 | 463.03 |
| 2004-02-20 | 760 | 766 | 754 | 766 | 13,800 | 464.24 |
| 2004-02-19 | 765 | 767 | 760 | 760 | 6,300 | 460.61 |
| 2004-02-18 | 750 | 760 | 750 | 760 | 11,500 | 460.61 |
| 2004-02-17 | 741 | 750 | 738 | 743 | 3,600 | 450.30 |
| 2004-02-16 | 760 | 760 | 737 | 737 | 7,800 | 446.67 |
| 2004-02-13 | 765 | 765 | 751 | 760 | 7,400 | 460.61 |
| 2004-02-12 | 790 | 800 | 763 | 777 | 22,700 | 470.91 |
| 2004-02-10 | 701 | 710 | 697 | 710 | 17,200 | 430.30 |
| 2004-02-09 | 679 | 697 | 678 | 695 | 11,300 | 421.21 |
| 2004-02-06 | 675 | 678 | 667 | 678 | 9,400 | 410.91 |
| 2004-02-05 | 670 | 670 | 665 | 665 | 1,700 | 403.03 |
| 2004-02-04 | 666 | 676 | 665 | 676 | 25,300 | 409.70 |
| 2004-02-03 | 645 | 665 | 642 | 665 | 16,300 | 403.03 |
| 2004-02-02 | 641 | 650 | 641 | 645 | 3,400 | 390.91 |
| 2004-01-30 | 641 | 647 | 641 | 645 | 2,800 | 390.91 |
| 2004-01-29 | 642 | 650 | 641 | 644 | 3,700 | 390.30 |
| 2004-01-28 | 641 | 645 | 641 | 643 | 1,800 | 389.70 |
| 2004-01-27 | 650 | 650 | 640 | 650 | 9,500 | 393.94 |
| 2004-01-26 | 646 | 650 | 642 | 649 | 5,400 | 393.33 |
| 2004-01-23 | 662 | 662 | 640 | 640 | 3,800 | 387.88 |
| 2004-01-22 | 665 | 669 | 663 | 664 | 9,400 | 402.42 |
| 2004-01-21 | 666 | 668 | 660 | 665 | 21,000 | 403.03 |
| 2004-01-20 | 658 | 667 | 651 | 666 | 9,500 | 403.64 |
| 2004-01-19 | 646 | 660 | 644 | 659 | 3,100 | 399.39 |
| 2004-01-16 | 644 | 652 | 641 | 642 | 7,400 | 389.09 |
| 2004-01-15 | 649 | 659 | 642 | 654 | 3,200 | 396.36 |
| 2004-01-14 | 660 | 664 | 659 | 659 | 2,700 | 399.39 |
| 2004-01-13 | 659 | 662 | 650 | 660 | 24,700 | 400 |
| 2004-01-09 | 620 | 650 | 615 | 642 | 23,000 | 389.09 |
| 2004-01-08 | 609 | 622 | 608 | 620 | 12,500 | 375.76 |
| 2004-01-07 | 614 | 614 | 609 | 609 | 7,700 | 369.09 |
| 2004-01-06 | 623 | 623 | 570 | 610 | 31,000 | 369.70 |
| 2004-01-05 | 616 | 622 | 616 | 622 | 1,000 | 376.97 |
分割・併合履歴 ： [2017-12-27]1株→1.1株 [2005-12-27]1株→1.5株 [2003-12-25]1株→1.2株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.2株
