9824 泉州電業(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 | 1,570 | 1,570 | 1,550 | 1,550 | 1,500 | 775 |
| 2004-12-29 | 1,580 | 1,580 | 1,550 | 1,550 | 2,700 | 775 |
| 2004-12-28 | 1,560 | 1,560 | 1,550 | 1,559 | 2,200 | 779.50 |
| 2004-12-27 | 1,560 | 1,560 | 1,551 | 1,560 | 5,300 | 780 |
| 2004-12-24 | 1,599 | 1,599 | 1,555 | 1,556 | 5,400 | 778 |
| 2004-12-22 | 1,536 | 1,566 | 1,536 | 1,550 | 3,700 | 775 |
| 2004-12-21 | 1,599 | 1,599 | 1,530 | 1,560 | 7,400 | 780 |
| 2004-12-20 | 1,560 | 1,570 | 1,550 | 1,570 | 11,300 | 785 |
| 2004-12-17 | 1,549 | 1,550 | 1,535 | 1,545 | 6,900 | 772.50 |
| 2004-12-16 | 1,590 | 1,590 | 1,550 | 1,579 | 8,400 | 789.50 |
| 2004-12-15 | 1,560 | 1,560 | 1,535 | 1,535 | 1,400 | 767.50 |
| 2004-12-14 | 1,598 | 1,598 | 1,480 | 1,550 | 9,600 | 775 |
| 2004-12-13 | 1,596 | 1,598 | 1,560 | 1,560 | 2,400 | 780 |
| 2004-12-10 | 1,595 | 1,595 | 1,590 | 1,590 | 1,200 | 795 |
| 2004-12-09 | 1,543 | 1,560 | 1,540 | 1,560 | 3,900 | 780 |
| 2004-12-08 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 771 |
| 2004-12-07 | 1,540 | 1,560 | 1,540 | 1,560 | 2,100 | 780 |
| 2004-12-06 | 1,560 | 1,580 | 1,540 | 1,540 | 3,300 | 770 |
| 2004-12-03 | 1,590 | 1,600 | 1,551 | 1,600 | 18,200 | 800 |
| 2004-12-02 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 775 |
| 2004-12-01 | 1,600 | 1,600 | 1,590 | 1,590 | 5,000 | 795 |
| 2004-11-30 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 800 |
| 2004-11-29 | 1,600 | 1,600 | 1,593 | 1,600 | 11,700 | 800 |
| 2004-11-26 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 800 |
| 2004-11-25 | 1,620 | 1,620 | 1,600 | 1,600 | 13,500 | 800 |
| 2004-11-24 | 1,610 | 1,610 | 1,600 | 1,610 | 16,500 | 805 |
| 2004-11-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,500 | 810 |
| 2004-11-19 | 1,620 | 1,620 | 1,620 | 1,620 | 10,600 | 810 |
| 2004-11-18 | 1,621 | 1,650 | 1,612 | 1,650 | 4,900 | 825 |
| 2004-11-17 | 1,620 | 1,640 | 1,620 | 1,620 | 4,500 | 810 |
| 2004-11-16 | 1,601 | 1,620 | 1,599 | 1,620 | 4,500 | 810 |
| 2004-11-15 | 1,640 | 1,640 | 1,582 | 1,610 | 1,500 | 805 |
| 2004-11-12 | 1,600 | 1,620 | 1,600 | 1,620 | 2,500 | 810 |
| 2004-11-10 | 1,610 | 1,620 | 1,600 | 1,608 | 9,800 | 804 |
| 2004-11-09 | 1,668 | 1,668 | 1,608 | 1,608 | 1,100 | 804 |
| 2004-11-08 | 1,670 | 1,670 | 1,665 | 1,670 | 5,000 | 835 |
| 2004-11-05 | 1,679 | 1,698 | 1,645 | 1,698 | 5,900 | 849 |
| 2004-11-04 | 1,670 | 1,690 | 1,660 | 1,690 | 4,100 | 845 |
| 2004-11-02 | 1,630 | 1,635 | 1,630 | 1,635 | 1,700 | 817.50 |
| 2004-11-01 | 1,573 | 1,630 | 1,503 | 1,630 | 1,600 | 815 |
| 2004-10-29 | 1,635 | 1,635 | 1,630 | 1,633 | 3,000 | 816.50 |
| 2004-10-28 | 1,610 | 1,695 | 1,610 | 1,695 | 2,000 | 847.50 |
| 2004-10-27 | 1,682 | 1,700 | 1,670 | 1,700 | 11,000 | 850 |
| 2004-10-26 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 850 |
| 2004-10-25 | 1,692 | 1,701 | 1,692 | 1,701 | 4,500 | 850.50 |
| 2004-10-22 | 1,695 | 1,710 | 1,690 | 1,691 | 10,000 | 845.50 |
| 2004-10-21 | 1,662 | 1,700 | 1,662 | 1,700 | 4,000 | 850 |
| 2004-10-20 | 1,679 | 1,685 | 1,650 | 1,685 | 3,000 | 842.50 |
| 2004-10-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 2004-10-18 | 1,650 | 1,650 | 1,621 | 1,628 | 7,000 | 814 |
| 2004-10-15 | 1,620 | 1,650 | 1,610 | 1,650 | 20,000 | 825 |
| 2004-10-14 | 1,610 | 1,690 | 1,607 | 1,650 | 20,500 | 825 |
| 2004-10-13 | 1,630 | 1,630 | 1,604 | 1,604 | 2,500 | 802 |
| 2004-10-12 | 1,643 | 1,644 | 1,571 | 1,600 | 13,500 | 800 |
| 2004-10-08 | 1,500 | 1,640 | 1,470 | 1,640 | 18,000 | 820 |
| 2004-10-07 | 1,530 | 1,540 | 1,471 | 1,491 | 12,000 | 745.50 |
| 2004-10-06 | 1,490 | 1,520 | 1,490 | 1,509 | 8,500 | 754.50 |
| 2004-10-05 | 1,470 | 1,490 | 1,470 | 1,490 | 9,500 | 745 |
| 2004-10-04 | 1,451 | 1,472 | 1,450 | 1,455 | 6,500 | 727.50 |
| 2004-10-01 | 1,450 | 1,451 | 1,450 | 1,450 | 5,000 | 725 |
| 2004-09-30 | 1,421 | 1,490 | 1,400 | 1,431 | 28,500 | 715.50 |
| 2004-09-29 | 1,439 | 1,455 | 1,421 | 1,430 | 6,500 | 715 |
| 2004-09-27 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 750 |
| 2004-09-24 | 1,535 | 1,540 | 1,500 | 1,500 | 2,000 | 750 |
| 2004-09-22 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 795 |
| 2004-09-21 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 | 800 |
| 2004-09-17 | 1,525 | 1,580 | 1,525 | 1,580 | 4,000 | 790 |
| 2004-09-16 | 1,534 | 1,535 | 1,534 | 1,535 | 6,000 | 767.50 |
| 2004-09-15 | 1,521 | 1,541 | 1,521 | 1,535 | 15,500 | 767.50 |
| 2004-09-14 | 1,517 | 1,520 | 1,515 | 1,520 | 4,000 | 760 |
| 2004-09-13 | 1,560 | 1,560 | 1,560 | 1,560 | 500 | 780 |
| 2004-09-10 | 1,572 | 1,572 | 1,530 | 1,530 | 2,500 | 765 |
| 2004-09-09 | 1,581 | 1,581 | 1,581 | 1,581 | 500 | 790.50 |
| 2004-09-07 | 1,635 | 1,640 | 1,580 | 1,580 | 7,500 | 790 |
| 2004-09-06 | 1,660 | 1,660 | 1,630 | 1,630 | 4,500 | 815 |
| 2004-09-02 | 1,610 | 1,630 | 1,610 | 1,630 | 5,000 | 815 |
| 2004-09-01 | 1,620 | 1,620 | 1,620 | 1,620 | 500 | 810 |
| 2004-08-31 | 1,570 | 1,620 | 1,550 | 1,620 | 13,500 | 810 |
| 2004-08-30 | 1,578 | 1,590 | 1,520 | 1,590 | 6,000 | 795 |
| 2004-08-27 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 800 |
| 2004-08-26 | 1,599 | 1,600 | 1,599 | 1,600 | 1,500 | 800 |
| 2004-08-25 | 1,579 | 1,600 | 1,572 | 1,600 | 8,000 | 800 |
| 2004-08-24 | 1,600 | 1,615 | 1,570 | 1,570 | 5,000 | 785 |
| 2004-08-23 | 1,604 | 1,604 | 1,604 | 1,604 | 1,500 | 802 |
| 2004-08-20 | 1,585 | 1,589 | 1,585 | 1,589 | 2,000 | 794.50 |
| 2004-08-19 | 1,590 | 1,600 | 1,560 | 1,575 | 7,500 | 787.50 |
| 2004-08-18 | 1,620 | 1,630 | 1,620 | 1,630 | 1,500 | 815 |
| 2004-08-17 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 825 |
| 2004-08-16 | 1,620 | 1,620 | 1,610 | 1,610 | 1,500 | 805 |
| 2004-08-13 | 1,610 | 1,650 | 1,610 | 1,650 | 3,000 | 825 |
| 2004-08-12 | 1,620 | 1,700 | 1,620 | 1,650 | 10,500 | 825 |
| 2004-08-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,500 | 825 |
| 2004-08-09 | 1,610 | 1,650 | 1,610 | 1,650 | 4,000 | 825 |
| 2004-08-06 | 1,670 | 1,700 | 1,640 | 1,640 | 3,000 | 820 |
| 2004-08-05 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 850 |
| 2004-08-04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 2004-08-03 | 1,679 | 1,730 | 1,650 | 1,730 | 4,000 | 865 |
| 2004-07-30 | 1,650 | 1,700 | 1,650 | 1,680 | 8,500 | 840 |
| 2004-07-29 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 2004-07-28 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 2004-07-27 | 1,720 | 1,720 | 1,720 | 1,720 | 500 | 860 |
| 2004-07-26 | 1,810 | 1,810 | 1,800 | 1,800 | 1,000 | 900 |
| 2004-07-23 | 1,829 | 1,829 | 1,795 | 1,795 | 5,000 | 897.50 |
| 2004-07-22 | 1,780 | 1,820 | 1,780 | 1,791 | 11,000 | 895.50 |
| 2004-07-21 | 1,800 | 1,805 | 1,795 | 1,800 | 8,000 | 900 |
| 2004-07-20 | 1,800 | 1,800 | 1,750 | 1,800 | 11,000 | 900 |
| 2004-07-16 | 1,814 | 1,814 | 1,800 | 1,800 | 3,000 | 900 |
| 2004-07-15 | 1,820 | 1,830 | 1,755 | 1,830 | 20,500 | 915 |
| 2004-07-14 | 1,801 | 1,820 | 1,775 | 1,820 | 29,000 | 910 |
| 2004-07-13 | 1,780 | 1,800 | 1,750 | 1,800 | 6,500 | 900 |
| 2004-07-12 | 1,750 | 1,810 | 1,750 | 1,780 | 13,500 | 890 |
| 2004-07-09 | 1,730 | 1,780 | 1,730 | 1,780 | 18,500 | 890 |
| 2004-07-08 | 1,733 | 1,750 | 1,733 | 1,740 | 13,000 | 870 |
| 2004-07-07 | 1,743 | 1,743 | 1,710 | 1,733 | 7,000 | 866.50 |
| 2004-07-06 | 1,745 | 1,750 | 1,715 | 1,750 | 14,500 | 875 |
| 2004-07-05 | 1,749 | 1,750 | 1,715 | 1,745 | 16,500 | 872.50 |
| 2004-07-02 | 1,705 | 1,745 | 1,700 | 1,730 | 12,500 | 865 |
| 2004-07-01 | 1,740 | 1,765 | 1,725 | 1,765 | 31,500 | 882.50 |
| 2004-06-30 | 1,650 | 1,725 | 1,650 | 1,725 | 40,500 | 862.50 |
| 2004-06-29 | 1,618 | 1,630 | 1,610 | 1,620 | 44,500 | 810 |
| 2004-06-28 | 1,610 | 1,611 | 1,600 | 1,600 | 8,500 | 800 |
| 2004-06-25 | 1,599 | 1,599 | 1,570 | 1,595 | 20,500 | 797.50 |
| 2004-06-24 | 1,549 | 1,600 | 1,549 | 1,580 | 18,500 | 790 |
| 2004-06-23 | 1,550 | 1,550 | 1,525 | 1,550 | 29,500 | 775 |
| 2004-06-22 | 1,580 | 1,597 | 1,550 | 1,550 | 29,500 | 775 |
| 2004-06-21 | 1,660 | 1,660 | 1,595 | 1,625 | 12,000 | 812.50 |
| 2004-06-18 | 1,643 | 1,660 | 1,620 | 1,660 | 46,500 | 830 |
| 2004-06-17 | 1,660 | 1,665 | 1,630 | 1,645 | 46,500 | 822.50 |
| 2004-06-16 | 1,740 | 1,740 | 1,651 | 1,653 | 71,000 | 826.50 |
| 2004-06-15 | 1,690 | 1,740 | 1,670 | 1,716 | 66,000 | 858 |
| 2004-06-14 | 1,653 | 1,695 | 1,651 | 1,660 | 50,500 | 830 |
| 2004-06-11 | 1,669 | 1,670 | 1,640 | 1,670 | 10,500 | 835 |
| 2004-06-10 | 1,660 | 1,680 | 1,640 | 1,680 | 21,000 | 840 |
| 2004-06-09 | 1,650 | 1,669 | 1,621 | 1,669 | 6,500 | 834.50 |
| 2004-06-08 | 1,580 | 1,650 | 1,570 | 1,650 | 21,000 | 825 |
| 2004-06-07 | 1,600 | 1,600 | 1,580 | 1,580 | 3,500 | 790 |
| 2004-06-04 | 1,605 | 1,620 | 1,600 | 1,620 | 10,000 | 810 |
| 2004-06-03 | 1,591 | 1,610 | 1,590 | 1,605 | 15,000 | 802.50 |
| 2004-06-02 | 1,574 | 1,590 | 1,574 | 1,590 | 8,000 | 795 |
| 2004-06-01 | 1,630 | 1,650 | 1,580 | 1,590 | 19,500 | 795 |
| 2004-05-31 | 1,628 | 1,660 | 1,600 | 1,660 | 6,500 | 830 |
| 2004-05-28 | 1,690 | 1,695 | 1,688 | 1,688 | 16,000 | 844 |
| 2004-05-27 | 1,580 | 1,580 | 1,520 | 1,575 | 1,500 | 787.50 |
| 2004-05-26 | 1,630 | 1,630 | 1,580 | 1,580 | 6,500 | 790 |
| 2004-05-25 | 1,670 | 1,670 | 1,630 | 1,630 | 14,000 | 815 |
| 2004-05-24 | 1,650 | 1,680 | 1,630 | 1,650 | 4,000 | 825 |
| 2004-05-21 | 1,530 | 1,630 | 1,530 | 1,630 | 3,000 | 815 |
| 2004-05-20 | 1,450 | 1,520 | 1,450 | 1,500 | 20,500 | 750 |
| 2004-05-19 | 1,360 | 1,470 | 1,320 | 1,450 | 10,000 | 725 |
| 2004-05-18 | 1,230 | 1,350 | 1,220 | 1,320 | 16,500 | 660 |
| 2004-05-17 | 1,406 | 1,415 | 1,350 | 1,350 | 23,500 | 675 |
| 2004-05-14 | 1,470 | 1,540 | 1,450 | 1,450 | 37,000 | 725 |
| 2004-05-13 | 1,640 | 1,699 | 1,450 | 1,450 | 5,000 | 725 |
| 2004-05-12 | 1,719 | 1,719 | 1,697 | 1,700 | 12,000 | 850 |
| 2004-05-11 | 1,629 | 1,720 | 1,600 | 1,720 | 25,000 | 860 |
| 2004-05-10 | 1,800 | 1,800 | 1,690 | 1,690 | 8,500 | 845 |
| 2004-05-07 | 1,849 | 1,849 | 1,791 | 1,800 | 12,000 | 900 |
| 2004-05-06 | 1,820 | 1,850 | 1,790 | 1,850 | 18,000 | 925 |
| 2004-04-30 | 1,870 | 1,873 | 1,850 | 1,870 | 7,500 | 935 |
| 2004-04-28 | 1,900 | 1,900 | 1,850 | 1,850 | 19,000 | 925 |
| 2004-04-27 | 1,874 | 1,885 | 1,850 | 1,885 | 8,500 | 942.50 |
| 2004-04-26 | 1,789 | 1,885 | 1,789 | 1,885 | 14,500 | 942.50 |
| 2004-04-23 | 1,850 | 1,850 | 1,790 | 1,800 | 18,500 | 900 |
| 2004-04-22 | 1,880 | 1,880 | 1,810 | 1,860 | 11,000 | 930 |
| 2004-04-21 | 1,919 | 1,920 | 1,880 | 1,900 | 12,500 | 950 |
| 2004-04-20 | 1,950 | 1,990 | 1,930 | 1,950 | 59,000 | 975 |
| 2004-04-19 | 1,900 | 1,930 | 1,850 | 1,930 | 34,500 | 965 |
| 2004-04-16 | 1,790 | 1,899 | 1,760 | 1,850 | 56,000 | 925 |
| 2004-04-15 | 1,820 | 1,890 | 1,760 | 1,760 | 78,000 | 880 |
| 2004-04-14 | 1,880 | 1,900 | 1,780 | 1,880 | 167,000 | 940 |
| 2004-04-13 | 1,410 | 1,610 | 1,410 | 1,610 | 45,000 | 805 |
| 2004-04-12 | 1,375 | 1,450 | 1,370 | 1,410 | 56,500 | 705 |
| 2004-04-09 | 1,300 | 1,420 | 1,300 | 1,375 | 29,500 | 687.50 |
| 2004-04-08 | 1,270 | 1,320 | 1,250 | 1,300 | 48,500 | 650 |
| 2004-04-07 | 1,261 | 1,270 | 1,260 | 1,270 | 16,500 | 635 |
| 2004-04-06 | 1,240 | 1,260 | 1,240 | 1,250 | 27,500 | 625 |
| 2004-04-05 | 1,239 | 1,260 | 1,220 | 1,250 | 21,000 | 625 |
| 2004-04-02 | 1,250 | 1,250 | 1,200 | 1,220 | 10,000 | 610 |
| 2004-04-01 | 1,220 | 1,250 | 1,160 | 1,250 | 41,500 | 625 |
| 2004-03-31 | 1,250 | 1,258 | 1,250 | 1,250 | 12,000 | 625 |
| 2004-03-30 | 1,247 | 1,250 | 1,230 | 1,250 | 10,500 | 625 |
| 2004-03-29 | 1,270 | 1,270 | 1,200 | 1,250 | 13,000 | 625 |
| 2004-03-26 | 1,240 | 1,274 | 1,225 | 1,270 | 10,500 | 635 |
| 2004-03-25 | 1,253 | 1,253 | 1,180 | 1,240 | 19,000 | 620 |
| 2004-03-24 | 1,211 | 1,245 | 1,205 | 1,245 | 37,500 | 622.50 |
| 2004-03-23 | 1,200 | 1,250 | 1,200 | 1,202 | 39,000 | 601 |
| 2004-03-22 | 1,180 | 1,200 | 1,171 | 1,200 | 38,500 | 600 |
| 2004-03-19 | 1,177 | 1,180 | 1,150 | 1,165 | 42,000 | 582.50 |
| 2004-03-18 | 1,140 | 1,180 | 1,135 | 1,180 | 50,500 | 590 |
| 2004-03-17 | 1,155 | 1,175 | 1,135 | 1,151 | 30,000 | 575.50 |
| 2004-03-16 | 1,071 | 1,190 | 1,071 | 1,175 | 64,500 | 587.50 |
| 2004-03-15 | 1,057 | 1,100 | 1,050 | 1,072 | 31,500 | 536 |
| 2004-03-12 | 932 | 1,037 | 932 | 1,037 | 51,500 | 518.50 |
| 2004-03-11 | 920 | 945 | 920 | 937 | 21,000 | 468.50 |
| 2004-03-10 | 940 | 941 | 930 | 941 | 10,500 | 470.50 |
| 2004-03-09 | 929 | 950 | 929 | 950 | 22,500 | 475 |
| 2004-03-08 | 970 | 970 | 945 | 959 | 25,000 | 479.50 |
| 2004-03-05 | 951 | 951 | 920 | 950 | 24,500 | 475 |
| 2004-03-04 | 920 | 948 | 909 | 948 | 41,500 | 474 |
| 2004-03-03 | 861 | 930 | 861 | 930 | 54,500 | 465 |
| 2004-03-02 | 840 | 870 | 830 | 870 | 69,500 | 435 |
| 2004-03-01 | 799 | 850 | 799 | 850 | 67,000 | 425 |
| 2004-02-27 | 742 | 785 | 742 | 785 | 76,000 | 392.50 |
| 2004-02-26 | 740 | 745 | 735 | 740 | 8,000 | 370 |
| 2004-02-25 | 753 | 753 | 735 | 735 | 14,500 | 367.50 |
| 2004-02-24 | 745 | 750 | 732 | 733 | 17,000 | 366.50 |
| 2004-02-23 | 740 | 740 | 733 | 740 | 7,000 | 370 |
| 2004-02-20 | 734 | 734 | 727 | 728 | 5,500 | 364 |
| 2004-02-19 | 727 | 730 | 727 | 730 | 5,500 | 365 |
| 2004-02-18 | 738 | 738 | 727 | 728 | 6,500 | 364 |
| 2004-02-17 | 742 | 742 | 727 | 728 | 5,500 | 364 |
| 2004-02-16 | 730 | 741 | 730 | 741 | 5,500 | 370.50 |
| 2004-02-13 | 721 | 740 | 721 | 740 | 3,500 | 370 |
| 2004-02-12 | 723 | 730 | 721 | 721 | 7,000 | 360.50 |
| 2004-02-10 | 725 | 729 | 721 | 721 | 2,500 | 360.50 |
| 2004-02-09 | 730 | 740 | 725 | 725 | 2,500 | 362.50 |
| 2004-02-06 | 721 | 725 | 721 | 725 | 1,500 | 362.50 |
| 2004-02-05 | 721 | 731 | 716 | 721 | 13,500 | 360.50 |
| 2004-02-04 | 730 | 730 | 720 | 720 | 4,500 | 360 |
| 2004-02-03 | 731 | 731 | 730 | 731 | 4,000 | 365.50 |
| 2004-02-02 | 740 | 740 | 731 | 731 | 2,000 | 365.50 |
| 2004-01-30 | 750 | 750 | 740 | 740 | 4,500 | 370 |
| 2004-01-29 | 740 | 740 | 734 | 734 | 2,000 | 367 |
| 2004-01-28 | 749 | 749 | 740 | 740 | 3,000 | 370 |
| 2004-01-27 | 750 | 755 | 747 | 750 | 35,000 | 375 |
| 2004-01-26 | 745 | 745 | 739 | 740 | 8,000 | 370 |
| 2004-01-23 | 729 | 744 | 729 | 740 | 6,000 | 370 |
| 2004-01-22 | 750 | 750 | 731 | 732 | 23,000 | 366 |
| 2004-01-21 | 740 | 745 | 740 | 740 | 7,000 | 370 |
| 2004-01-20 | 740 | 740 | 739 | 740 | 8,000 | 370 |
| 2004-01-19 | 749 | 749 | 740 | 740 | 6,500 | 370 |
| 2004-01-16 | 750 | 754 | 735 | 750 | 16,000 | 375 |
| 2004-01-15 | 751 | 751 | 747 | 750 | 8,000 | 375 |
| 2004-01-14 | 750 | 754 | 750 | 750 | 11,000 | 375 |
| 2004-01-13 | 750 | 755 | 750 | 754 | 5,000 | 377 |
| 2004-01-09 | 745 | 750 | 740 | 740 | 8,500 | 370 |
| 2004-01-08 | 740 | 755 | 740 | 745 | 5,000 | 372.50 |
| 2004-01-07 | 750 | 755 | 740 | 740 | 16,500 | 370 |
| 2004-01-06 | 733 | 745 | 732 | 745 | 8,000 | 372.50 |
| 2004-01-05 | 721 | 730 | 721 | 730 | 4,000 | 365 |
分割・併合履歴 ： [2022-10-28]1株→2株 [1992-10-27]1株→1.1株 [1991-10-28]1株→1.2株
