9936 (株)王将フードサービス 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 | 1,301 | 1,309 | 1,300 | 1,309 | 4,000 | 1,309 |
| 2004-12-29 | 1,316 | 1,316 | 1,296 | 1,298 | 4,000 | 1,298 |
| 2004-12-28 | 1,261 | 1,261 | 1,260 | 1,260 | 2,000 | 1,260 |
| 2004-12-27 | 1,290 | 1,290 | 1,273 | 1,273 | 16,000 | 1,273 |
| 2004-12-24 | 1,272 | 1,292 | 1,272 | 1,292 | 6,000 | 1,292 |
| 2004-12-22 | 1,291 | 1,291 | 1,270 | 1,270 | 4,000 | 1,270 |
| 2004-12-21 | 1,269 | 1,290 | 1,269 | 1,290 | 9,000 | 1,290 |
| 2004-12-20 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 | 1,270 |
| 2004-12-17 | 1,297 | 1,297 | 1,239 | 1,240 | 8,000 | 1,240 |
| 2004-12-16 | 1,260 | 1,280 | 1,260 | 1,280 | 15,000 | 1,280 |
| 2004-12-15 | 1,246 | 1,260 | 1,242 | 1,260 | 6,000 | 1,260 |
| 2004-12-14 | 1,249 | 1,249 | 1,228 | 1,229 | 3,000 | 1,229 |
| 2004-12-13 | 1,231 | 1,250 | 1,231 | 1,249 | 5,000 | 1,249 |
| 2004-12-10 | 1,227 | 1,230 | 1,227 | 1,230 | 8,000 | 1,230 |
| 2004-12-09 | 1,227 | 1,227 | 1,221 | 1,221 | 3,000 | 1,221 |
| 2004-12-08 | 1,226 | 1,227 | 1,221 | 1,227 | 7,000 | 1,227 |
| 2004-12-07 | 1,272 | 1,272 | 1,221 | 1,227 | 11,000 | 1,227 |
| 2004-12-06 | 1,235 | 1,235 | 1,232 | 1,232 | 5,000 | 1,232 |
| 2004-12-03 | 1,260 | 1,260 | 1,230 | 1,231 | 11,000 | 1,231 |
| 2004-12-02 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 1,279 |
| 2004-12-01 | 1,270 | 1,280 | 1,270 | 1,280 | 4,000 | 1,280 |
| 2004-11-30 | 1,251 | 1,270 | 1,250 | 1,270 | 6,000 | 1,270 |
| 2004-11-29 | 1,249 | 1,250 | 1,249 | 1,250 | 8,000 | 1,250 |
| 2004-11-26 | 1,241 | 1,241 | 1,241 | 1,241 | 4,000 | 1,241 |
| 2004-11-25 | 1,241 | 1,255 | 1,241 | 1,241 | 10,000 | 1,241 |
| 2004-11-24 | 1,240 | 1,241 | 1,240 | 1,241 | 2,000 | 1,241 |
| 2004-11-22 | 1,250 | 1,251 | 1,240 | 1,240 | 13,000 | 1,240 |
| 2004-11-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2004-11-18 | 1,240 | 1,248 | 1,240 | 1,240 | 21,000 | 1,240 |
| 2004-11-17 | 1,240 | 1,240 | 1,240 | 1,240 | 12,000 | 1,240 |
| 2004-11-16 | 1,235 | 1,242 | 1,235 | 1,240 | 41,000 | 1,240 |
| 2004-11-15 | 1,189 | 1,225 | 1,189 | 1,223 | 35,000 | 1,223 |
| 2004-11-12 | 1,222 | 1,222 | 1,222 | 1,222 | 2,000 | 1,222 |
| 2004-11-11 | 1,219 | 1,222 | 1,219 | 1,222 | 3,000 | 1,222 |
| 2004-11-10 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 2004-11-09 | 1,213 | 1,214 | 1,213 | 1,214 | 2,000 | 1,214 |
| 2004-11-08 | 1,224 | 1,240 | 1,224 | 1,231 | 8,000 | 1,231 |
| 2004-11-05 | 1,269 | 1,269 | 1,260 | 1,260 | 4,000 | 1,260 |
| 2004-11-04 | 1,233 | 1,260 | 1,233 | 1,259 | 21,000 | 1,259 |
| 2004-11-02 | 1,219 | 1,240 | 1,219 | 1,232 | 12,000 | 1,232 |
| 2004-11-01 | 1,210 | 1,215 | 1,210 | 1,215 | 8,000 | 1,215 |
| 2004-10-29 | 1,212 | 1,212 | 1,206 | 1,206 | 3,000 | 1,206 |
| 2004-10-28 | 1,230 | 1,230 | 1,210 | 1,211 | 7,000 | 1,211 |
| 2004-10-27 | 1,242 | 1,242 | 1,220 | 1,230 | 5,000 | 1,230 |
| 2004-10-26 | 1,223 | 1,242 | 1,210 | 1,242 | 25,000 | 1,242 |
| 2004-10-25 | 1,240 | 1,240 | 1,220 | 1,222 | 5,000 | 1,222 |
| 2004-10-22 | 1,233 | 1,240 | 1,225 | 1,240 | 10,000 | 1,240 |
| 2004-10-21 | 1,222 | 1,245 | 1,222 | 1,233 | 21,000 | 1,233 |
| 2004-10-20 | 1,220 | 1,260 | 1,220 | 1,250 | 15,000 | 1,250 |
| 2004-10-19 | 1,211 | 1,220 | 1,210 | 1,220 | 9,000 | 1,220 |
| 2004-10-18 | 1,213 | 1,230 | 1,213 | 1,220 | 14,000 | 1,220 |
| 2004-10-15 | 1,201 | 1,270 | 1,201 | 1,212 | 18,000 | 1,212 |
| 2004-10-14 | 1,200 | 1,220 | 1,200 | 1,201 | 23,000 | 1,201 |
| 2004-10-13 | 1,200 | 1,200 | 1,198 | 1,200 | 4,000 | 1,200 |
| 2004-10-12 | 1,222 | 1,222 | 1,222 | 1,222 | 3,000 | 1,222 |
| 2004-10-08 | 1,202 | 1,222 | 1,202 | 1,222 | 2,000 | 1,222 |
| 2004-10-07 | 1,249 | 1,250 | 1,249 | 1,250 | 4,000 | 1,250 |
| 2004-10-06 | 1,260 | 1,260 | 1,230 | 1,249 | 5,000 | 1,249 |
| 2004-10-05 | 1,230 | 1,280 | 1,230 | 1,280 | 18,000 | 1,280 |
| 2004-10-04 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 1,195 |
| 2004-10-01 | 1,173 | 1,196 | 1,173 | 1,196 | 3,000 | 1,196 |
| 2004-09-30 | 1,150 | 1,173 | 1,150 | 1,173 | 7,000 | 1,173 |
| 2004-09-29 | 1,120 | 1,150 | 1,110 | 1,150 | 19,000 | 1,150 |
| 2004-09-28 | 1,130 | 1,130 | 1,110 | 1,120 | 4,000 | 1,120 |
| 2004-09-27 | 1,160 | 1,160 | 1,151 | 1,151 | 3,000 | 1,151 |
| 2004-09-24 | 1,200 | 1,200 | 1,160 | 1,160 | 13,000 | 1,160 |
| 2004-09-22 | 1,250 | 1,250 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2004-09-21 | 1,219 | 1,220 | 1,219 | 1,220 | 4,000 | 1,220 |
| 2004-09-17 | 1,204 | 1,204 | 1,204 | 1,204 | 2,000 | 1,204 |
| 2004-09-16 | 1,258 | 1,258 | 1,200 | 1,224 | 26,000 | 1,224 |
| 2004-09-15 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 | 1,265 |
| 2004-09-14 | 1,280 | 1,280 | 1,280 | 1,280 | 17,000 | 1,280 |
| 2004-09-13 | 1,281 | 1,289 | 1,280 | 1,285 | 12,000 | 1,285 |
| 2004-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2004-09-09 | 1,320 | 1,320 | 1,319 | 1,319 | 2,000 | 1,319 |
| 2004-09-08 | 1,303 | 1,303 | 1,303 | 1,303 | 1,000 | 1,303 |
| 2004-09-07 | 1,309 | 1,310 | 1,301 | 1,301 | 10,000 | 1,301 |
| 2004-09-06 | 1,253 | 1,280 | 1,253 | 1,280 | 5,000 | 1,280 |
| 2004-09-03 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2004-09-02 | 1,281 | 1,281 | 1,250 | 1,250 | 10,000 | 1,250 |
| 2004-09-01 | 1,310 | 1,310 | 1,282 | 1,282 | 12,000 | 1,282 |
| 2004-08-31 | 1,339 | 1,339 | 1,310 | 1,310 | 6,000 | 1,310 |
| 2004-08-30 | 1,331 | 1,350 | 1,330 | 1,340 | 7,000 | 1,340 |
| 2004-08-27 | 1,360 | 1,360 | 1,322 | 1,325 | 13,000 | 1,325 |
| 2004-08-26 | 1,390 | 1,390 | 1,370 | 1,370 | 5,000 | 1,370 |
| 2004-08-25 | 1,410 | 1,419 | 1,400 | 1,410 | 29,000 | 1,410 |
| 2004-08-24 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2004-08-23 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,410 |
| 2004-08-20 | 1,419 | 1,419 | 1,419 | 1,419 | 2,000 | 1,419 |
| 2004-08-19 | 1,395 | 1,395 | 1,395 | 1,395 | 3,000 | 1,395 |
| 2004-08-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2004-08-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-08-16 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2004-08-13 | 1,400 | 1,419 | 1,400 | 1,419 | 3,000 | 1,419 |
| 2004-08-12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-08-11 | 1,400 | 1,430 | 1,400 | 1,430 | 17,000 | 1,430 |
| 2004-08-10 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 2004-08-09 | 1,375 | 1,400 | 1,355 | 1,400 | 9,000 | 1,400 |
| 2004-08-06 | 1,356 | 1,375 | 1,315 | 1,375 | 17,000 | 1,375 |
| 2004-08-05 | 1,399 | 1,400 | 1,360 | 1,389 | 17,000 | 1,389 |
| 2004-08-04 | 1,450 | 1,450 | 1,380 | 1,430 | 9,000 | 1,430 |
| 2004-08-03 | 1,495 | 1,495 | 1,450 | 1,450 | 9,000 | 1,450 |
| 2004-08-02 | 1,452 | 1,458 | 1,452 | 1,457 | 17,000 | 1,457 |
| 2004-07-30 | 1,471 | 1,499 | 1,471 | 1,480 | 7,000 | 1,480 |
| 2004-07-29 | 1,480 | 1,495 | 1,470 | 1,470 | 31,000 | 1,470 |
| 2004-07-28 | 1,455 | 1,470 | 1,400 | 1,470 | 34,000 | 1,470 |
| 2004-07-27 | 1,600 | 1,602 | 1,475 | 1,475 | 29,000 | 1,475 |
| 2004-07-26 | 1,590 | 1,630 | 1,586 | 1,601 | 63,000 | 1,601 |
| 2004-07-23 | 1,504 | 1,600 | 1,504 | 1,579 | 93,000 | 1,579 |
| 2004-07-22 | 1,470 | 1,519 | 1,470 | 1,505 | 108,000 | 1,505 |
| 2004-07-21 | 1,408 | 1,470 | 1,408 | 1,470 | 51,000 | 1,470 |
| 2004-07-20 | 1,400 | 1,410 | 1,398 | 1,410 | 7,000 | 1,410 |
| 2004-07-16 | 1,410 | 1,410 | 1,390 | 1,400 | 15,000 | 1,400 |
| 2004-07-15 | 1,400 | 1,410 | 1,380 | 1,385 | 34,000 | 1,385 |
| 2004-07-14 | 1,321 | 1,420 | 1,320 | 1,400 | 77,000 | 1,400 |
| 2004-07-13 | 1,319 | 1,320 | 1,310 | 1,320 | 30,000 | 1,320 |
| 2004-07-12 | 1,298 | 1,310 | 1,295 | 1,300 | 32,000 | 1,300 |
| 2004-07-09 | 1,269 | 1,298 | 1,269 | 1,281 | 10,000 | 1,281 |
| 2004-07-08 | 1,250 | 1,270 | 1,245 | 1,270 | 14,000 | 1,270 |
| 2004-07-07 | 1,204 | 1,240 | 1,204 | 1,240 | 6,000 | 1,240 |
| 2004-07-06 | 1,255 | 1,260 | 1,255 | 1,260 | 7,000 | 1,260 |
| 2004-07-05 | 1,274 | 1,300 | 1,255 | 1,255 | 13,000 | 1,255 |
| 2004-07-02 | 1,290 | 1,290 | 1,274 | 1,274 | 6,000 | 1,274 |
| 2004-07-01 | 1,300 | 1,310 | 1,270 | 1,290 | 48,000 | 1,290 |
| 2004-06-30 | 1,265 | 1,300 | 1,258 | 1,290 | 42,000 | 1,290 |
| 2004-06-29 | 1,269 | 1,270 | 1,250 | 1,250 | 15,000 | 1,250 |
| 2004-06-28 | 1,239 | 1,270 | 1,239 | 1,270 | 29,000 | 1,270 |
| 2004-06-25 | 1,240 | 1,240 | 1,220 | 1,220 | 18,000 | 1,220 |
| 2004-06-24 | 1,240 | 1,240 | 1,230 | 1,235 | 9,000 | 1,235 |
| 2004-06-23 | 1,250 | 1,270 | 1,220 | 1,221 | 45,000 | 1,221 |
| 2004-06-22 | 1,230 | 1,244 | 1,220 | 1,244 | 13,000 | 1,244 |
| 2004-06-21 | 1,211 | 1,230 | 1,211 | 1,230 | 11,000 | 1,230 |
| 2004-06-18 | 1,230 | 1,230 | 1,200 | 1,200 | 29,000 | 1,200 |
| 2004-06-17 | 1,237 | 1,249 | 1,230 | 1,238 | 25,000 | 1,238 |
| 2004-06-16 | 1,175 | 1,248 | 1,175 | 1,230 | 102,000 | 1,230 |
| 2004-06-15 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 1,170 |
| 2004-06-14 | 1,159 | 1,170 | 1,159 | 1,160 | 12,000 | 1,160 |
| 2004-06-11 | 1,130 | 1,130 | 1,113 | 1,130 | 12,000 | 1,130 |
| 2004-06-10 | 1,130 | 1,130 | 1,113 | 1,130 | 10,000 | 1,130 |
| 2004-06-09 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2004-06-08 | 1,115 | 1,124 | 1,115 | 1,124 | 3,000 | 1,124 |
| 2004-06-07 | 1,130 | 1,130 | 1,120 | 1,125 | 5,000 | 1,125 |
| 2004-06-04 | 1,130 | 1,150 | 1,122 | 1,150 | 4,000 | 1,150 |
| 2004-06-03 | 1,160 | 1,165 | 1,140 | 1,140 | 7,000 | 1,140 |
| 2004-06-02 | 1,178 | 1,180 | 1,165 | 1,165 | 12,000 | 1,165 |
| 2004-06-01 | 1,144 | 1,162 | 1,143 | 1,160 | 8,000 | 1,160 |
| 2004-05-31 | 1,170 | 1,189 | 1,140 | 1,141 | 18,000 | 1,141 |
| 2004-05-28 | 1,100 | 1,160 | 1,100 | 1,160 | 32,000 | 1,160 |
| 2004-05-27 | 1,100 | 1,100 | 1,099 | 1,099 | 2,000 | 1,099 |
| 2004-05-26 | 1,100 | 1,110 | 1,100 | 1,100 | 10,000 | 1,100 |
| 2004-05-25 | 1,099 | 1,110 | 1,090 | 1,100 | 37,000 | 1,100 |
| 2004-05-24 | 1,135 | 1,135 | 1,090 | 1,093 | 18,000 | 1,093 |
| 2004-05-21 | 1,145 | 1,160 | 1,130 | 1,135 | 28,000 | 1,135 |
| 2004-05-20 | 1,151 | 1,151 | 1,147 | 1,151 | 45,000 | 1,151 |
| 2004-05-19 | 1,046 | 1,175 | 1,046 | 1,150 | 51,000 | 1,150 |
| 2004-05-18 | 1,000 | 1,045 | 1,000 | 1,045 | 23,000 | 1,045 |
| 2004-05-17 | 1,060 | 1,060 | 1,000 | 1,003 | 38,000 | 1,003 |
| 2004-05-14 | 1,060 | 1,065 | 1,060 | 1,060 | 10,000 | 1,060 |
| 2004-05-13 | 1,080 | 1,080 | 1,065 | 1,065 | 13,000 | 1,065 |
| 2004-05-12 | 1,079 | 1,080 | 1,070 | 1,080 | 28,000 | 1,080 |
| 2004-05-11 | 1,090 | 1,093 | 1,085 | 1,085 | 31,000 | 1,085 |
| 2004-05-10 | 1,099 | 1,100 | 1,080 | 1,100 | 88,000 | 1,100 |
| 2004-05-07 | 1,095 | 1,100 | 1,085 | 1,100 | 38,000 | 1,100 |
| 2004-05-06 | 1,101 | 1,110 | 1,100 | 1,100 | 18,000 | 1,100 |
| 2004-04-30 | 1,110 | 1,125 | 1,105 | 1,111 | 26,000 | 1,111 |
| 2004-04-28 | 1,108 | 1,110 | 1,100 | 1,110 | 45,000 | 1,110 |
| 2004-04-27 | 1,080 | 1,110 | 1,080 | 1,110 | 104,000 | 1,110 |
| 2004-04-26 | 1,084 | 1,085 | 1,075 | 1,075 | 22,000 | 1,075 |
| 2004-04-23 | 1,072 | 1,085 | 1,071 | 1,085 | 60,000 | 1,085 |
| 2004-04-22 | 1,081 | 1,087 | 1,072 | 1,075 | 39,000 | 1,075 |
| 2004-04-21 | 1,100 | 1,114 | 1,080 | 1,100 | 67,000 | 1,100 |
| 2004-04-20 | 1,060 | 1,119 | 1,060 | 1,119 | 102,000 | 1,119 |
| 2004-04-19 | 1,035 | 1,055 | 1,025 | 1,055 | 65,000 | 1,055 |
| 2004-04-16 | 950 | 1,050 | 950 | 1,040 | 57,000 | 1,040 |
| 2004-04-15 | 910 | 962 | 910 | 950 | 63,000 | 950 |
| 2004-04-14 | 905 | 910 | 902 | 910 | 37,000 | 910 |
| 2004-04-13 | 906 | 906 | 905 | 905 | 21,000 | 905 |
| 2004-04-12 | 907 | 913 | 905 | 905 | 22,000 | 905 |
| 2004-04-09 | 898 | 905 | 895 | 905 | 34,000 | 905 |
| 2004-04-08 | 889 | 900 | 888 | 900 | 49,000 | 900 |
| 2004-04-07 | 870 | 890 | 865 | 890 | 70,000 | 890 |
| 2004-04-06 | 848 | 862 | 848 | 850 | 56,000 | 850 |
| 2004-04-05 | 815 | 839 | 815 | 835 | 42,000 | 835 |
| 2004-04-02 | 789 | 807 | 789 | 807 | 16,000 | 807 |
| 2004-04-01 | 773 | 795 | 773 | 790 | 26,000 | 790 |
| 2004-03-31 | 783 | 784 | 776 | 776 | 15,000 | 776 |
| 2004-03-30 | 791 | 792 | 785 | 786 | 38,000 | 786 |
| 2004-03-29 | 802 | 805 | 791 | 795 | 27,000 | 795 |
| 2004-03-26 | 830 | 830 | 810 | 815 | 64,000 | 815 |
| 2004-03-25 | 888 | 888 | 855 | 860 | 256,000 | 860 |
| 2004-03-24 | 903 | 903 | 885 | 886 | 46,000 | 886 |
| 2004-03-23 | 907 | 907 | 879 | 895 | 41,000 | 895 |
| 2004-03-22 | 900 | 905 | 894 | 905 | 27,000 | 905 |
| 2004-03-19 | 887 | 898 | 885 | 898 | 21,000 | 898 |
| 2004-03-18 | 908 | 908 | 860 | 888 | 30,000 | 888 |
| 2004-03-17 | 885 | 897 | 885 | 897 | 22,000 | 897 |
| 2004-03-16 | 870 | 880 | 865 | 876 | 10,000 | 876 |
| 2004-03-15 | 852 | 870 | 850 | 870 | 22,000 | 870 |
| 2004-03-12 | 849 | 850 | 844 | 850 | 9,000 | 850 |
| 2004-03-11 | 845 | 850 | 845 | 850 | 16,000 | 850 |
| 2004-03-10 | 844 | 845 | 841 | 845 | 14,000 | 845 |
| 2004-03-09 | 824 | 840 | 824 | 840 | 18,000 | 840 |
| 2004-03-08 | 820 | 823 | 815 | 823 | 18,000 | 823 |
| 2004-03-05 | 814 | 815 | 814 | 815 | 8,000 | 815 |
| 2004-03-04 | 816 | 816 | 810 | 814 | 11,000 | 814 |
| 2004-03-03 | 814 | 818 | 814 | 818 | 3,000 | 818 |
| 2004-03-02 | 817 | 820 | 802 | 810 | 17,000 | 810 |
| 2004-03-01 | 798 | 820 | 791 | 818 | 32,000 | 818 |
| 2004-02-27 | 795 | 795 | 790 | 795 | 12,000 | 795 |
| 2004-02-26 | 796 | 796 | 785 | 793 | 9,000 | 793 |
| 2004-02-25 | 790 | 796 | 789 | 795 | 8,000 | 795 |
| 2004-02-24 | 789 | 790 | 788 | 788 | 7,000 | 788 |
| 2004-02-23 | 779 | 785 | 779 | 785 | 2,000 | 785 |
| 2004-02-20 | 781 | 781 | 776 | 776 | 6,000 | 776 |
| 2004-02-19 | 775 | 781 | 775 | 781 | 10,000 | 781 |
| 2004-02-18 | 770 | 775 | 770 | 775 | 4,000 | 775 |
| 2004-02-17 | 767 | 770 | 767 | 768 | 7,000 | 768 |
| 2004-02-16 | 764 | 765 | 760 | 765 | 6,000 | 765 |
| 2004-02-13 | 760 | 764 | 760 | 764 | 5,000 | 764 |
| 2004-02-12 | 760 | 765 | 758 | 758 | 6,000 | 758 |
| 2004-02-10 | 753 | 755 | 753 | 755 | 7,000 | 755 |
| 2004-02-06 | 750 | 750 | 745 | 745 | 7,000 | 745 |
| 2004-02-05 | 754 | 757 | 752 | 752 | 7,000 | 752 |
| 2004-02-04 | 749 | 751 | 745 | 745 | 11,000 | 745 |
| 2004-02-03 | 745 | 749 | 745 | 749 | 7,000 | 749 |
| 2004-02-02 | 743 | 745 | 743 | 745 | 4,000 | 745 |
| 2004-01-30 | 740 | 748 | 740 | 743 | 13,000 | 743 |
| 2004-01-29 | 745 | 749 | 737 | 737 | 13,000 | 737 |
| 2004-01-28 | 741 | 750 | 741 | 750 | 4,000 | 750 |
| 2004-01-27 | 749 | 754 | 749 | 754 | 3,000 | 754 |
| 2004-01-26 | 748 | 749 | 748 | 749 | 3,000 | 749 |
| 2004-01-23 | 735 | 739 | 733 | 739 | 7,000 | 739 |
| 2004-01-21 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 2004-01-20 | 735 | 735 | 731 | 731 | 3,000 | 731 |
| 2004-01-19 | 734 | 735 | 725 | 730 | 17,000 | 730 |
| 2004-01-16 | 746 | 749 | 734 | 734 | 15,000 | 734 |
| 2004-01-15 | 750 | 750 | 749 | 750 | 5,000 | 750 |
| 2004-01-14 | 750 | 751 | 750 | 750 | 6,000 | 750 |
| 2004-01-13 | 760 | 760 | 748 | 750 | 12,000 | 750 |
| 2004-01-09 | 746 | 755 | 746 | 755 | 10,000 | 755 |
| 2004-01-08 | 742 | 746 | 740 | 746 | 6,000 | 746 |
| 2004-01-07 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2004-01-06 | 739 | 740 | 739 | 740 | 6,000 | 740 |
| 2004-01-05 | 716 | 730 | 716 | 730 | 5,000 | 730 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
