9861 (株)吉野家ホールディングス 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 | 160,000 | 161,000 | 159,000 | 161,000 | 1,279 | 1,610 |
| 2004-12-29 | 161,000 | 162,000 | 159,000 | 160,000 | 4,122 | 1,600 |
| 2004-12-28 | 158,000 | 161,000 | 158,000 | 161,000 | 6,353 | 1,610 |
| 2004-12-27 | 157,000 | 158,000 | 157,000 | 158,000 | 1,662 | 1,580 |
| 2004-12-24 | 158,000 | 159,000 | 157,000 | 157,000 | 2,843 | 1,570 |
| 2004-12-22 | 158,000 | 159,000 | 158,000 | 159,000 | 1,182 | 1,590 |
| 2004-12-21 | 159,000 | 160,000 | 158,000 | 158,000 | 1,817 | 1,580 |
| 2004-12-20 | 159,000 | 160,000 | 159,000 | 159,000 | 1,103 | 1,590 |
| 2004-12-17 | 159,000 | 160,000 | 159,000 | 160,000 | 812 | 1,600 |
| 2004-12-16 | 158,000 | 160,000 | 158,000 | 159,000 | 1,948 | 1,590 |
| 2004-12-15 | 158,000 | 158,000 | 157,000 | 158,000 | 2,286 | 1,580 |
| 2004-12-14 | 159,000 | 160,000 | 157,000 | 159,000 | 2,477 | 1,590 |
| 2004-12-13 | 159,000 | 160,000 | 158,000 | 158,000 | 1,668 | 1,580 |
| 2004-12-10 | 160,000 | 160,000 | 158,000 | 158,000 | 1,926 | 1,580 |
| 2004-12-09 | 160,000 | 161,000 | 159,000 | 160,000 | 1,325 | 1,600 |
| 2004-12-08 | 161,000 | 161,000 | 159,000 | 160,000 | 1,212 | 1,600 |
| 2004-12-07 | 162,000 | 162,000 | 160,000 | 160,000 | 1,043 | 1,600 |
| 2004-12-06 | 161,000 | 162,000 | 160,000 | 160,000 | 1,238 | 1,600 |
| 2004-12-03 | 161,000 | 162,000 | 160,000 | 161,000 | 1,478 | 1,610 |
| 2004-12-02 | 160,000 | 162,000 | 160,000 | 160,000 | 2,141 | 1,600 |
| 2004-12-01 | 161,000 | 161,000 | 159,000 | 160,000 | 1,995 | 1,600 |
| 2004-11-30 | 160,000 | 161,000 | 159,000 | 160,000 | 1,546 | 1,600 |
| 2004-11-29 | 159,000 | 160,000 | 158,000 | 159,000 | 852 | 1,590 |
| 2004-11-26 | 159,000 | 159,000 | 158,000 | 158,000 | 1,055 | 1,580 |
| 2004-11-25 | 160,000 | 161,000 | 158,000 | 159,000 | 2,209 | 1,590 |
| 2004-11-24 | 161,000 | 161,000 | 160,000 | 160,000 | 1,702 | 1,600 |
| 2004-11-22 | 161,000 | 161,000 | 160,000 | 161,000 | 1,640 | 1,610 |
| 2004-11-19 | 161,000 | 162,000 | 160,000 | 160,000 | 2,453 | 1,600 |
| 2004-11-18 | 162,000 | 163,000 | 161,000 | 161,000 | 3,057 | 1,610 |
| 2004-11-17 | 162,000 | 162,000 | 161,000 | 161,000 | 1,884 | 1,610 |
| 2004-11-16 | 162,000 | 162,000 | 161,000 | 161,000 | 1,149 | 1,610 |
| 2004-11-15 | 160,000 | 163,000 | 159,000 | 161,000 | 2,902 | 1,610 |
| 2004-11-12 | 159,000 | 160,000 | 158,000 | 160,000 | 1,998 | 1,600 |
| 2004-11-11 | 159,000 | 161,000 | 159,000 | 160,000 | 3,156 | 1,600 |
| 2004-11-10 | 159,000 | 160,000 | 158,000 | 160,000 | 1,254 | 1,600 |
| 2004-11-09 | 159,000 | 160,000 | 158,000 | 159,000 | 1,692 | 1,590 |
| 2004-11-08 | 161,000 | 161,000 | 159,000 | 159,000 | 1,734 | 1,590 |
| 2004-11-05 | 160,000 | 162,000 | 158,000 | 160,000 | 6,137 | 1,600 |
| 2004-11-04 | 160,000 | 163,000 | 159,000 | 162,000 | 3,390 | 1,620 |
| 2004-11-02 | 159,000 | 160,000 | 159,000 | 160,000 | 4,084 | 1,600 |
| 2004-11-01 | 163,000 | 164,000 | 158,000 | 161,000 | 5,884 | 1,610 |
| 2004-10-29 | 169,000 | 169,000 | 167,000 | 168,000 | 1,221 | 1,680 |
| 2004-10-28 | 169,000 | 171,000 | 168,000 | 169,000 | 1,745 | 1,690 |
| 2004-10-27 | 170,000 | 171,000 | 169,000 | 169,000 | 1,377 | 1,690 |
| 2004-10-26 | 170,000 | 172,000 | 170,000 | 171,000 | 1,345 | 1,710 |
| 2004-10-25 | 172,000 | 172,000 | 170,000 | 170,000 | 2,206 | 1,700 |
| 2004-10-22 | 171,000 | 172,000 | 170,000 | 171,000 | 1,075 | 1,710 |
| 2004-10-21 | 172,000 | 173,000 | 171,000 | 171,000 | 1,241 | 1,710 |
| 2004-10-20 | 172,000 | 172,000 | 171,000 | 171,000 | 830 | 1,710 |
| 2004-10-19 | 172,000 | 173,000 | 171,000 | 172,000 | 622 | 1,720 |
| 2004-10-18 | 175,000 | 175,000 | 170,000 | 171,000 | 2,221 | 1,710 |
| 2004-10-15 | 173,000 | 175,000 | 173,000 | 175,000 | 2,309 | 1,750 |
| 2004-10-14 | 173,000 | 174,000 | 172,000 | 172,000 | 1,256 | 1,720 |
| 2004-10-13 | 174,000 | 175,000 | 172,000 | 173,000 | 1,793 | 1,730 |
| 2004-10-12 | 177,000 | 177,000 | 175,000 | 175,000 | 1,605 | 1,750 |
| 2004-10-08 | 179,000 | 180,000 | 178,000 | 180,000 | 1,818 | 1,800 |
| 2004-10-07 | 179,000 | 180,000 | 178,000 | 179,000 | 2,888 | 1,790 |
| 2004-10-06 | 178,000 | 179,000 | 177,000 | 178,000 | 2,522 | 1,780 |
| 2004-10-05 | 176,000 | 178,000 | 174,000 | 178,000 | 3,241 | 1,780 |
| 2004-10-04 | 172,000 | 176,000 | 171,000 | 176,000 | 4,077 | 1,760 |
| 2004-10-01 | 172,000 | 175,000 | 171,000 | 174,000 | 2,964 | 1,740 |
| 2004-09-30 | 172,000 | 173,000 | 171,000 | 171,000 | 1,671 | 1,710 |
| 2004-09-29 | 172,000 | 173,000 | 171,000 | 172,000 | 1,216 | 1,720 |
| 2004-09-28 | 175,000 | 175,000 | 170,000 | 172,000 | 3,282 | 1,720 |
| 2004-09-27 | 174,000 | 175,000 | 170,000 | 175,000 | 2,501 | 1,750 |
| 2004-09-24 | 176,000 | 177,000 | 174,000 | 175,000 | 1,949 | 1,750 |
| 2004-09-22 | 177,000 | 177,000 | 175,000 | 176,000 | 1,950 | 1,760 |
| 2004-09-21 | 176,000 | 178,000 | 176,000 | 176,000 | 2,246 | 1,760 |
| 2004-09-17 | 176,000 | 176,000 | 175,000 | 175,000 | 1,803 | 1,750 |
| 2004-09-16 | 175,000 | 177,000 | 174,000 | 176,000 | 3,567 | 1,760 |
| 2004-09-15 | 177,000 | 178,000 | 175,000 | 177,000 | 2,666 | 1,770 |
| 2004-09-14 | 179,000 | 180,000 | 176,000 | 177,000 | 3,600 | 1,770 |
| 2004-09-13 | 180,000 | 181,000 | 179,000 | 179,000 | 2,076 | 1,790 |
| 2004-09-10 | 182,000 | 182,000 | 180,000 | 180,000 | 2,966 | 1,800 |
| 2004-09-09 | 183,000 | 183,000 | 181,000 | 181,000 | 2,165 | 1,810 |
| 2004-09-08 | 184,000 | 184,000 | 182,000 | 183,000 | 2,722 | 1,830 |
| 2004-09-07 | 185,000 | 188,000 | 183,000 | 183,000 | 18,835 | 1,830 |
| 2004-09-06 | 183,000 | 184,000 | 180,000 | 181,000 | 9,506 | 1,810 |
| 2004-09-03 | 179,000 | 182,000 | 178,000 | 180,000 | 13,190 | 1,800 |
| 2004-09-02 | 176,000 | 176,000 | 175,000 | 175,000 | 1,040 | 1,750 |
| 2004-09-01 | 175,000 | 176,000 | 175,000 | 175,000 | 1,437 | 1,750 |
| 2004-08-31 | 176,000 | 176,000 | 175,000 | 175,000 | 1,562 | 1,750 |
| 2004-08-30 | 178,000 | 178,000 | 176,000 | 176,000 | 2,250 | 1,760 |
| 2004-08-27 | 176,000 | 179,000 | 176,000 | 178,000 | 4,418 | 1,780 |
| 2004-08-26 | 176,000 | 179,000 | 176,000 | 176,000 | 3,485 | 1,760 |
| 2004-08-25 | 177,000 | 178,000 | 176,000 | 176,000 | 4,206 | 1,760 |
| 2004-08-24 | 180,000 | 181,000 | 177,000 | 177,000 | 3,826 | 1,770 |
| 2004-08-23 | 179,000 | 181,000 | 178,000 | 180,000 | 2,151 | 1,800 |
| 2004-08-20 | 179,000 | 180,000 | 178,000 | 179,000 | 1,970 | 1,790 |
| 2004-08-19 | 179,000 | 181,000 | 178,000 | 179,000 | 2,779 | 1,790 |
| 2004-08-18 | 178,000 | 179,000 | 176,000 | 176,000 | 931 | 1,760 |
| 2004-08-17 | 178,000 | 179,000 | 177,000 | 177,000 | 1,110 | 1,770 |
| 2004-08-16 | 179,000 | 180,000 | 176,000 | 178,000 | 1,354 | 1,780 |
| 2004-08-13 | 179,000 | 180,000 | 178,000 | 179,000 | 1,724 | 1,790 |
| 2004-08-12 | 179,000 | 181,000 | 179,000 | 180,000 | 1,147 | 1,800 |
| 2004-08-11 | 182,000 | 182,000 | 179,000 | 180,000 | 2,102 | 1,800 |
| 2004-08-10 | 179,000 | 182,000 | 179,000 | 182,000 | 1,840 | 1,820 |
| 2004-08-09 | 179,000 | 180,000 | 177,000 | 180,000 | 2,045 | 1,800 |
| 2004-08-06 | 183,000 | 183,000 | 180,000 | 181,000 | 2,552 | 1,810 |
| 2004-08-05 | 185,000 | 185,000 | 183,000 | 184,000 | 1,758 | 1,840 |
| 2004-08-04 | 185,000 | 187,000 | 183,000 | 186,000 | 5,320 | 1,860 |
| 2004-08-03 | 185,000 | 187,000 | 184,000 | 185,000 | 5,597 | 1,850 |
| 2004-08-02 | 185,000 | 186,000 | 182,000 | 184,000 | 4,206 | 1,840 |
| 2004-07-30 | 183,000 | 189,000 | 183,000 | 187,000 | 8,147 | 1,870 |
| 2004-07-29 | 183,000 | 184,000 | 181,000 | 182,000 | 4,163 | 1,820 |
| 2004-07-28 | 183,000 | 188,000 | 180,000 | 184,000 | 17,102 | 1,840 |
| 2004-07-27 | 174,000 | 185,000 | 174,000 | 181,000 | 25,676 | 1,810 |
| 2004-07-26 | 177,000 | 177,000 | 172,000 | 172,000 | 3,355 | 1,720 |
| 2004-07-23 | 182,000 | 183,000 | 176,000 | 177,000 | 15,065 | 1,770 |
| 2004-07-22 | 174,000 | 179,000 | 172,000 | 178,000 | 9,294 | 1,780 |
| 2004-07-21 | 172,000 | 175,000 | 171,000 | 175,000 | 5,064 | 1,750 |
| 2004-07-20 | 171,000 | 171,000 | 170,000 | 171,000 | 1,594 | 1,710 |
| 2004-07-16 | 172,000 | 173,000 | 169,000 | 172,000 | 5,083 | 1,720 |
| 2004-07-15 | 168,000 | 169,000 | 165,000 | 166,000 | 3,180 | 1,660 |
| 2004-07-14 | 169,000 | 170,000 | 168,000 | 168,000 | 1,090 | 1,680 |
| 2004-07-13 | 169,000 | 170,000 | 168,000 | 168,000 | 2,651 | 1,680 |
| 2004-07-12 | 172,000 | 172,000 | 169,000 | 170,000 | 1,075 | 1,700 |
| 2004-07-09 | 169,000 | 171,000 | 169,000 | 171,000 | 3,739 | 1,710 |
| 2004-07-08 | 168,000 | 168,000 | 167,000 | 167,000 | 1,093 | 1,670 |
| 2004-07-07 | 169,000 | 169,000 | 166,000 | 167,000 | 2,816 | 1,670 |
| 2004-07-06 | 170,000 | 171,000 | 169,000 | 170,000 | 2,398 | 1,700 |
| 2004-07-05 | 173,000 | 174,000 | 169,000 | 170,000 | 2,803 | 1,700 |
| 2004-07-02 | 171,000 | 174,000 | 170,000 | 172,000 | 5,307 | 1,720 |
| 2004-07-01 | 163,000 | 171,000 | 162,000 | 171,000 | 8,298 | 1,710 |
| 2004-06-30 | 167,000 | 168,000 | 164,000 | 165,000 | 4,118 | 1,650 |
| 2004-06-29 | 166,000 | 167,000 | 166,000 | 167,000 | 1,895 | 1,670 |
| 2004-06-28 | 165,000 | 168,000 | 164,000 | 168,000 | 3,823 | 1,680 |
| 2004-06-25 | 170,000 | 170,000 | 168,000 | 169,000 | 3,611 | 1,690 |
| 2004-06-24 | 171,000 | 173,000 | 171,000 | 171,000 | 1,969 | 1,710 |
| 2004-06-23 | 175,000 | 175,000 | 172,000 | 174,000 | 2,918 | 1,740 |
| 2004-06-22 | 177,000 | 177,000 | 175,000 | 176,000 | 894 | 1,760 |
| 2004-06-21 | 177,000 | 178,000 | 176,000 | 176,000 | 1,476 | 1,760 |
| 2004-06-18 | 178,000 | 180,000 | 176,000 | 176,000 | 4,041 | 1,760 |
| 2004-06-17 | 177,000 | 177,000 | 174,000 | 175,000 | 2,529 | 1,750 |
| 2004-06-16 | 179,000 | 179,000 | 175,000 | 177,000 | 1,990 | 1,770 |
| 2004-06-15 | 177,000 | 180,000 | 176,000 | 179,000 | 2,737 | 1,790 |
| 2004-06-14 | 177,000 | 178,000 | 176,000 | 177,000 | 742 | 1,770 |
| 2004-06-11 | 177,000 | 178,000 | 176,000 | 176,000 | 1,922 | 1,760 |
| 2004-06-10 | 177,000 | 178,000 | 175,000 | 178,000 | 3,420 | 1,780 |
| 2004-06-09 | 174,000 | 176,000 | 173,000 | 176,000 | 2,125 | 1,760 |
| 2004-06-08 | 175,000 | 175,000 | 173,000 | 174,000 | 718 | 1,740 |
| 2004-06-07 | 173,000 | 174,000 | 172,000 | 174,000 | 899 | 1,740 |
| 2004-06-04 | 173,000 | 174,000 | 171,000 | 172,000 | 1,130 | 1,720 |
| 2004-06-03 | 177,000 | 177,000 | 173,000 | 173,000 | 1,321 | 1,730 |
| 2004-06-02 | 176,000 | 177,000 | 174,000 | 176,000 | 1,879 | 1,760 |
| 2004-06-01 | 175,000 | 177,000 | 174,000 | 175,000 | 1,406 | 1,750 |
| 2004-05-31 | 175,000 | 176,000 | 174,000 | 174,000 | 1,309 | 1,740 |
| 2004-05-28 | 173,000 | 175,000 | 172,000 | 175,000 | 1,095 | 1,750 |
| 2004-05-27 | 173,000 | 174,000 | 171,000 | 172,000 | 1,285 | 1,720 |
| 2004-05-26 | 172,000 | 174,000 | 172,000 | 173,000 | 2,044 | 1,730 |
| 2004-05-25 | 174,000 | 174,000 | 171,000 | 172,000 | 1,130 | 1,720 |
| 2004-05-24 | 174,000 | 174,000 | 172,000 | 174,000 | 1,470 | 1,740 |
| 2004-05-21 | 172,000 | 175,000 | 171,000 | 175,000 | 2,443 | 1,750 |
| 2004-05-20 | 169,000 | 171,000 | 167,000 | 170,000 | 2,689 | 1,700 |
| 2004-05-19 | 165,000 | 170,000 | 164,000 | 170,000 | 2,092 | 1,700 |
| 2004-05-18 | 158,000 | 165,000 | 158,000 | 163,000 | 2,968 | 1,630 |
| 2004-05-17 | 164,000 | 176,000 | 158,000 | 160,000 | 5,504 | 1,600 |
| 2004-05-14 | 167,000 | 169,000 | 162,000 | 163,000 | 4,179 | 1,630 |
| 2004-05-13 | 169,000 | 169,000 | 165,000 | 165,000 | 1,557 | 1,650 |
| 2004-05-12 | 167,000 | 169,000 | 166,000 | 168,000 | 2,407 | 1,680 |
| 2004-05-11 | 160,000 | 168,000 | 160,000 | 166,000 | 3,816 | 1,660 |
| 2004-05-10 | 172,000 | 173,000 | 162,000 | 162,000 | 7,124 | 1,620 |
| 2004-05-07 | 173,000 | 174,000 | 171,000 | 171,000 | 3,112 | 1,710 |
| 2004-05-06 | 176,000 | 177,000 | 174,000 | 174,000 | 2,783 | 1,740 |
| 2004-04-30 | 173,000 | 176,000 | 173,000 | 175,000 | 2,638 | 1,750 |
| 2004-04-28 | 177,000 | 177,000 | 174,000 | 174,000 | 3,293 | 1,740 |
| 2004-04-27 | 177,000 | 177,000 | 175,000 | 176,000 | 2,976 | 1,760 |
| 2004-04-26 | 179,000 | 180,000 | 176,000 | 176,000 | 5,478 | 1,760 |
| 2004-04-23 | 177,000 | 179,000 | 176,000 | 178,000 | 4,728 | 1,780 |
| 2004-04-22 | 177,000 | 178,000 | 175,000 | 176,000 | 3,503 | 1,760 |
| 2004-04-21 | 179,000 | 180,000 | 174,000 | 176,000 | 9,030 | 1,760 |
| 2004-04-20 | 181,000 | 182,000 | 179,000 | 180,000 | 3,983 | 1,800 |
| 2004-04-19 | 180,000 | 181,000 | 177,000 | 180,000 | 5,618 | 1,800 |
| 2004-04-16 | 176,000 | 182,000 | 172,000 | 182,000 | 24,418 | 1,820 |
| 2004-04-15 | 176,000 | 179,000 | 172,000 | 173,000 | 11,827 | 1,730 |
| 2004-04-14 | 172,000 | 175,000 | 169,000 | 172,000 | 20,082 | 1,720 |
| 2004-04-13 | 175,000 | 180,000 | 174,000 | 177,000 | 8,554 | 1,770 |
| 2004-04-12 | 171,000 | 174,000 | 170,000 | 173,000 | 6,497 | 1,730 |
| 2004-04-09 | 175,000 | 176,000 | 170,000 | 172,000 | 5,805 | 1,720 |
| 2004-04-08 | 175,000 | 178,000 | 174,000 | 177,000 | 3,708 | 1,770 |
| 2004-04-07 | 177,000 | 178,000 | 173,000 | 175,000 | 5,768 | 1,750 |
| 2004-04-06 | 180,000 | 180,000 | 176,000 | 178,000 | 3,609 | 1,780 |
| 2004-04-05 | 182,000 | 182,000 | 180,000 | 180,000 | 3,687 | 1,800 |
| 2004-04-02 | 183,000 | 184,000 | 182,000 | 183,000 | 4,509 | 1,830 |
| 2004-04-01 | 184,000 | 184,000 | 181,000 | 182,000 | 2,009 | 1,820 |
| 2004-03-31 | 183,000 | 183,000 | 180,000 | 183,000 | 1,362 | 1,830 |
| 2004-03-30 | 181,000 | 183,000 | 180,000 | 183,000 | 2,305 | 1,830 |
| 2004-03-29 | 180,000 | 182,000 | 178,000 | 181,000 | 3,636 | 1,810 |
| 2004-03-26 | 185,000 | 186,000 | 179,000 | 183,000 | 10,782 | 1,830 |
| 2004-03-25 | 179,000 | 179,000 | 176,000 | 179,000 | 2,686 | 1,790 |
| 2004-03-24 | 177,000 | 179,000 | 176,000 | 179,000 | 1,438 | 1,790 |
| 2004-03-23 | 176,000 | 177,000 | 174,000 | 176,000 | 2,116 | 1,760 |
| 2004-03-22 | 179,000 | 180,000 | 177,000 | 177,000 | 4,692 | 1,770 |
| 2004-03-19 | 179,000 | 185,000 | 179,000 | 181,000 | 15,149 | 1,810 |
| 2004-03-18 | 179,000 | 179,000 | 176,000 | 177,000 | 1,745 | 1,770 |
| 2004-03-17 | 184,000 | 185,000 | 177,000 | 178,000 | 5,468 | 1,780 |
| 2004-03-16 | 176,000 | 181,000 | 175,000 | 180,000 | 5,644 | 1,800 |
| 2004-03-15 | 173,000 | 176,000 | 173,000 | 173,000 | 4,182 | 1,730 |
| 2004-03-12 | 171,000 | 173,000 | 171,000 | 171,000 | 3,001 | 1,710 |
| 2004-03-11 | 172,000 | 173,000 | 170,000 | 172,000 | 3,578 | 1,720 |
| 2004-03-10 | 168,000 | 173,000 | 168,000 | 172,000 | 4,322 | 1,720 |
| 2004-03-09 | 170,000 | 170,000 | 167,000 | 168,000 | 3,217 | 1,680 |
| 2004-03-08 | 165,000 | 173,000 | 164,000 | 170,000 | 6,708 | 1,700 |
| 2004-03-05 | 160,000 | 164,000 | 159,000 | 163,000 | 4,070 | 1,630 |
| 2004-03-04 | 162,000 | 162,000 | 158,000 | 159,000 | 3,646 | 1,590 |
| 2004-03-03 | 164,000 | 165,000 | 162,000 | 162,000 | 1,947 | 1,620 |
| 2004-03-02 | 165,000 | 167,000 | 164,000 | 164,000 | 3,555 | 1,640 |
| 2004-03-01 | 165,000 | 167,000 | 164,000 | 167,000 | 3,975 | 1,670 |
| 2004-02-27 | 165,000 | 165,000 | 163,000 | 165,000 | 2,490 | 1,650 |
| 2004-02-26 | 162,000 | 165,000 | 161,000 | 165,000 | 4,187 | 1,650 |
| 2004-02-25 | 161,000 | 162,000 | 160,000 | 162,000 | 2,515 | 1,620 |
| 2004-02-24 | 158,000 | 165,000 | 157,000 | 164,000 | 5,835 | 1,640 |
| 2004-02-23 | 162,000 | 163,000 | 160,000 | 160,000 | 4,795 | 1,600 |
| 2004-02-20 | 159,000 | 164,000 | 158,000 | 163,000 | 4,948 | 1,630 |
| 2004-02-19 | 158,000 | 159,000 | 157,000 | 158,000 | 1,205 | 1,580 |
| 2004-02-18 | 159,000 | 160,000 | 157,000 | 158,000 | 2,196 | 1,580 |
| 2004-02-17 | 160,000 | 160,000 | 157,000 | 157,000 | 2,131 | 1,570 |
| 2004-02-16 | 157,000 | 159,000 | 156,000 | 159,000 | 2,798 | 1,590 |
| 2004-02-13 | 152,000 | 157,000 | 151,000 | 155,000 | 3,445 | 1,550 |
| 2004-02-12 | 150,000 | 154,000 | 150,000 | 152,000 | 3,816 | 1,520 |
| 2004-02-10 | 150,000 | 152,000 | 147,000 | 151,000 | 6,353 | 1,510 |
| 2004-02-09 | 155,000 | 155,000 | 150,000 | 150,000 | 3,617 | 1,500 |
| 2004-02-06 | 155,000 | 156,000 | 153,000 | 153,000 | 1,398 | 1,530 |
| 2004-02-05 | 153,000 | 155,000 | 151,000 | 154,000 | 2,459 | 1,540 |
| 2004-02-04 | 150,000 | 153,000 | 149,000 | 150,000 | 2,721 | 1,500 |
| 2004-02-03 | 147,000 | 149,000 | 146,000 | 148,000 | 1,528 | 1,480 |
| 2004-02-02 | 148,000 | 149,000 | 147,000 | 147,000 | 1,855 | 1,470 |
| 2004-01-30 | 151,000 | 151,000 | 148,000 | 150,000 | 2,568 | 1,500 |
| 2004-01-29 | 150,000 | 154,000 | 150,000 | 151,000 | 2,249 | 1,510 |
| 2004-01-28 | 152,000 | 153,000 | 151,000 | 152,000 | 2,837 | 1,520 |
| 2004-01-27 | 156,000 | 157,000 | 154,000 | 154,000 | 1,691 | 1,540 |
| 2004-01-26 | 158,000 | 158,000 | 156,000 | 156,000 | 2,158 | 1,560 |
| 2004-01-23 | 159,000 | 160,000 | 158,000 | 158,000 | 2,311 | 1,580 |
| 2004-01-22 | 160,000 | 161,000 | 159,000 | 159,000 | 1,435 | 1,590 |
| 2004-01-21 | 159,000 | 160,000 | 158,000 | 159,000 | 1,435 | 1,590 |
| 2004-01-20 | 157,000 | 159,000 | 156,000 | 158,000 | 1,961 | 1,580 |
| 2004-01-19 | 160,000 | 160,000 | 156,000 | 157,000 | 2,251 | 1,570 |
| 2004-01-16 | 156,000 | 162,000 | 155,000 | 162,000 | 7,667 | 1,620 |
| 2004-01-15 | 156,000 | 156,000 | 154,000 | 156,000 | 1,961 | 1,560 |
| 2004-01-14 | 155,000 | 156,000 | 154,000 | 155,000 | 3,214 | 1,550 |
| 2004-01-13 | 156,000 | 157,000 | 154,000 | 155,000 | 2,910 | 1,550 |
| 2004-01-09 | 155,000 | 156,000 | 153,000 | 156,000 | 4,331 | 1,560 |
| 2004-01-08 | 156,000 | 156,000 | 153,000 | 154,000 | 6,216 | 1,540 |
| 2004-01-07 | 148,000 | 158,000 | 148,000 | 155,000 | 17,607 | 1,550 |
| 2004-01-06 | 143,000 | 146,000 | 142,000 | 145,000 | 14,246 | 1,450 |
| 2004-01-05 | 141,000 | 144,000 | 133,000 | 144,000 | 13,683 | 1,440 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
