9715 トランスコスモス(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 | 3,420 | 3,510 | 3,410 | 3,510 | 45,100 | 1,755 |
| 2004-12-29 | 3,450 | 3,450 | 3,390 | 3,410 | 61,800 | 1,705 |
| 2004-12-28 | 3,350 | 3,420 | 3,350 | 3,420 | 67,900 | 1,710 |
| 2004-12-27 | 3,400 | 3,400 | 3,360 | 3,370 | 61,300 | 1,685 |
| 2004-12-24 | 3,430 | 3,450 | 3,380 | 3,420 | 107,100 | 1,710 |
| 2004-12-22 | 3,410 | 3,440 | 3,400 | 3,420 | 93,500 | 1,710 |
| 2004-12-21 | 3,380 | 3,420 | 3,370 | 3,400 | 72,200 | 1,700 |
| 2004-12-20 | 3,360 | 3,420 | 3,350 | 3,410 | 83,400 | 1,705 |
| 2004-12-17 | 3,330 | 3,420 | 3,330 | 3,400 | 120,400 | 1,700 |
| 2004-12-16 | 3,390 | 3,390 | 3,310 | 3,370 | 80,400 | 1,685 |
| 2004-12-15 | 3,350 | 3,420 | 3,350 | 3,390 | 53,600 | 1,695 |
| 2004-12-14 | 3,380 | 3,390 | 3,310 | 3,380 | 91,700 | 1,690 |
| 2004-12-13 | 3,390 | 3,410 | 3,330 | 3,360 | 70,500 | 1,680 |
| 2004-12-10 | 3,410 | 3,440 | 3,400 | 3,410 | 180,000 | 1,705 |
| 2004-12-09 | 3,540 | 3,550 | 3,450 | 3,450 | 138,300 | 1,725 |
| 2004-12-08 | 3,580 | 3,590 | 3,530 | 3,560 | 206,200 | 1,780 |
| 2004-12-07 | 3,640 | 3,660 | 3,600 | 3,630 | 87,600 | 1,815 |
| 2004-12-06 | 3,660 | 3,660 | 3,620 | 3,640 | 50,400 | 1,820 |
| 2004-12-03 | 3,680 | 3,720 | 3,650 | 3,660 | 190,100 | 1,830 |
| 2004-12-02 | 3,580 | 3,680 | 3,570 | 3,640 | 217,100 | 1,820 |
| 2004-12-01 | 3,510 | 3,550 | 3,500 | 3,530 | 45,700 | 1,765 |
| 2004-11-30 | 3,550 | 3,590 | 3,530 | 3,540 | 82,200 | 1,770 |
| 2004-11-29 | 3,520 | 3,590 | 3,520 | 3,580 | 52,500 | 1,790 |
| 2004-11-26 | 3,500 | 3,550 | 3,500 | 3,550 | 37,800 | 1,775 |
| 2004-11-25 | 3,520 | 3,560 | 3,500 | 3,510 | 31,600 | 1,755 |
| 2004-11-24 | 3,530 | 3,570 | 3,500 | 3,500 | 65,200 | 1,750 |
| 2004-11-22 | 3,550 | 3,560 | 3,520 | 3,530 | 49,300 | 1,765 |
| 2004-11-19 | 3,700 | 3,700 | 3,600 | 3,610 | 103,800 | 1,805 |
| 2004-11-18 | 3,790 | 3,840 | 3,710 | 3,720 | 380,200 | 1,860 |
| 2004-11-17 | 3,540 | 3,740 | 3,530 | 3,700 | 171,100 | 1,850 |
| 2004-11-16 | 3,540 | 3,600 | 3,530 | 3,550 | 49,200 | 1,775 |
| 2004-11-15 | 3,530 | 3,570 | 3,510 | 3,550 | 66,100 | 1,775 |
| 2004-11-12 | 3,480 | 3,510 | 3,460 | 3,500 | 35,400 | 1,750 |
| 2004-11-11 | 3,530 | 3,530 | 3,490 | 3,500 | 19,800 | 1,750 |
| 2004-11-10 | 3,530 | 3,570 | 3,510 | 3,510 | 31,400 | 1,755 |
| 2004-11-09 | 3,510 | 3,560 | 3,510 | 3,530 | 22,800 | 1,765 |
| 2004-11-08 | 3,600 | 3,610 | 3,510 | 3,530 | 34,800 | 1,765 |
| 2004-11-05 | 3,530 | 3,590 | 3,530 | 3,590 | 37,000 | 1,795 |
| 2004-11-04 | 3,550 | 3,580 | 3,550 | 3,560 | 32,500 | 1,780 |
| 2004-11-02 | 3,460 | 3,530 | 3,460 | 3,520 | 25,300 | 1,760 |
| 2004-11-01 | 3,470 | 3,510 | 3,460 | 3,500 | 21,400 | 1,750 |
| 2004-10-29 | 3,530 | 3,530 | 3,490 | 3,520 | 29,200 | 1,760 |
| 2004-10-28 | 3,540 | 3,550 | 3,490 | 3,530 | 27,400 | 1,765 |
| 2004-10-27 | 3,510 | 3,520 | 3,470 | 3,490 | 32,000 | 1,745 |
| 2004-10-26 | 3,480 | 3,510 | 3,460 | 3,490 | 51,400 | 1,745 |
| 2004-10-25 | 3,470 | 3,550 | 3,460 | 3,500 | 45,800 | 1,750 |
| 2004-10-22 | 3,570 | 3,570 | 3,520 | 3,550 | 24,800 | 1,775 |
| 2004-10-21 | 3,590 | 3,610 | 3,520 | 3,600 | 55,900 | 1,800 |
| 2004-10-20 | 3,610 | 3,630 | 3,560 | 3,560 | 41,200 | 1,780 |
| 2004-10-19 | 3,650 | 3,700 | 3,650 | 3,650 | 60,600 | 1,825 |
| 2004-10-18 | 3,580 | 3,640 | 3,580 | 3,630 | 43,700 | 1,815 |
| 2004-10-15 | 3,520 | 3,620 | 3,510 | 3,590 | 53,300 | 1,795 |
| 2004-10-14 | 3,670 | 3,680 | 3,580 | 3,590 | 42,100 | 1,795 |
| 2004-10-13 | 3,700 | 3,730 | 3,680 | 3,690 | 39,000 | 1,845 |
| 2004-10-12 | 3,670 | 3,750 | 3,670 | 3,700 | 59,100 | 1,850 |
| 2004-10-08 | 3,680 | 3,720 | 3,660 | 3,690 | 46,300 | 1,845 |
| 2004-10-07 | 3,750 | 3,770 | 3,680 | 3,730 | 160,000 | 1,865 |
| 2004-10-06 | 3,620 | 3,720 | 3,620 | 3,710 | 124,300 | 1,855 |
| 2004-10-05 | 3,650 | 3,670 | 3,610 | 3,650 | 86,100 | 1,825 |
| 2004-10-04 | 3,600 | 3,670 | 3,550 | 3,650 | 129,500 | 1,825 |
| 2004-10-01 | 3,450 | 3,500 | 3,410 | 3,500 | 63,100 | 1,750 |
| 2004-09-30 | 3,450 | 3,480 | 3,440 | 3,460 | 79,400 | 1,730 |
| 2004-09-29 | 3,400 | 3,430 | 3,390 | 3,410 | 69,500 | 1,705 |
| 2004-09-28 | 3,400 | 3,420 | 3,350 | 3,370 | 71,200 | 1,685 |
| 2004-09-27 | 3,440 | 3,440 | 3,350 | 3,390 | 79,800 | 1,695 |
| 2004-09-24 | 3,330 | 3,430 | 3,330 | 3,430 | 88,800 | 1,715 |
| 2004-09-22 | 3,480 | 3,490 | 3,330 | 3,430 | 185,800 | 1,715 |
| 2004-09-21 | 3,550 | 3,600 | 3,480 | 3,500 | 94,200 | 1,750 |
| 2004-09-17 | 3,550 | 3,600 | 3,530 | 3,560 | 44,700 | 1,780 |
| 2004-09-16 | 3,580 | 3,610 | 3,520 | 3,580 | 48,400 | 1,790 |
| 2004-09-15 | 3,680 | 3,680 | 3,620 | 3,620 | 66,800 | 1,810 |
| 2004-09-14 | 3,720 | 3,740 | 3,670 | 3,690 | 145,600 | 1,845 |
| 2004-09-13 | 3,650 | 3,690 | 3,650 | 3,680 | 55,500 | 1,840 |
| 2004-09-10 | 3,650 | 3,680 | 3,610 | 3,620 | 172,500 | 1,810 |
| 2004-09-09 | 3,650 | 3,700 | 3,640 | 3,640 | 102,200 | 1,820 |
| 2004-09-08 | 3,700 | 3,710 | 3,660 | 3,670 | 107,400 | 1,835 |
| 2004-09-07 | 3,680 | 3,690 | 3,640 | 3,660 | 90,200 | 1,830 |
| 2004-09-06 | 3,680 | 3,680 | 3,600 | 3,660 | 173,800 | 1,830 |
| 2004-09-03 | 3,710 | 3,750 | 3,660 | 3,670 | 201,500 | 1,835 |
| 2004-09-02 | 3,680 | 3,760 | 3,660 | 3,730 | 407,200 | 1,865 |
| 2004-09-01 | 3,580 | 3,680 | 3,580 | 3,640 | 319,200 | 1,820 |
| 2004-08-31 | 3,540 | 3,570 | 3,500 | 3,560 | 146,400 | 1,780 |
| 2004-08-30 | 3,460 | 3,600 | 3,460 | 3,590 | 531,500 | 1,795 |
| 2004-08-27 | 3,400 | 3,460 | 3,390 | 3,450 | 146,800 | 1,725 |
| 2004-08-26 | 3,380 | 3,450 | 3,370 | 3,390 | 236,900 | 1,695 |
| 2004-08-25 | 3,330 | 3,400 | 3,310 | 3,340 | 239,600 | 1,670 |
| 2004-08-24 | 3,380 | 3,380 | 3,310 | 3,330 | 157,800 | 1,665 |
| 2004-08-23 | 3,380 | 3,430 | 3,350 | 3,400 | 126,900 | 1,700 |
| 2004-08-20 | 3,290 | 3,340 | 3,260 | 3,340 | 140,400 | 1,670 |
| 2004-08-19 | 3,340 | 3,350 | 3,240 | 3,300 | 384,300 | 1,650 |
| 2004-08-18 | 3,360 | 3,370 | 3,240 | 3,300 | 246,100 | 1,650 |
| 2004-08-17 | 3,410 | 3,440 | 3,380 | 3,380 | 133,700 | 1,690 |
| 2004-08-16 | 3,360 | 3,440 | 3,350 | 3,370 | 149,100 | 1,685 |
| 2004-08-13 | 3,390 | 3,440 | 3,320 | 3,360 | 153,000 | 1,680 |
| 2004-08-12 | 3,380 | 3,430 | 3,380 | 3,390 | 87,700 | 1,695 |
| 2004-08-11 | 3,430 | 3,440 | 3,370 | 3,370 | 108,200 | 1,685 |
| 2004-08-10 | 3,300 | 3,430 | 3,300 | 3,430 | 172,200 | 1,715 |
| 2004-08-09 | 3,150 | 3,300 | 3,110 | 3,280 | 95,700 | 1,640 |
| 2004-08-06 | 3,190 | 3,290 | 3,160 | 3,250 | 94,400 | 1,625 |
| 2004-08-05 | 3,090 | 3,300 | 3,060 | 3,270 | 151,600 | 1,635 |
| 2004-08-04 | 3,090 | 3,090 | 3,010 | 3,090 | 94,800 | 1,545 |
| 2004-08-03 | 3,160 | 3,170 | 3,080 | 3,140 | 82,700 | 1,570 |
| 2004-08-02 | 3,160 | 3,160 | 3,120 | 3,130 | 45,300 | 1,565 |
| 2004-07-30 | 3,140 | 3,140 | 3,090 | 3,140 | 49,400 | 1,570 |
| 2004-07-29 | 3,150 | 3,150 | 3,020 | 3,050 | 68,900 | 1,525 |
| 2004-07-28 | 3,120 | 3,140 | 3,080 | 3,130 | 55,600 | 1,565 |
| 2004-07-27 | 3,100 | 3,150 | 3,010 | 3,040 | 101,600 | 1,520 |
| 2004-07-26 | 3,130 | 3,170 | 3,100 | 3,110 | 87,800 | 1,555 |
| 2004-07-23 | 3,220 | 3,230 | 3,150 | 3,190 | 62,000 | 1,595 |
| 2004-07-22 | 3,160 | 3,210 | 3,130 | 3,210 | 77,200 | 1,605 |
| 2004-07-21 | 3,190 | 3,230 | 3,170 | 3,200 | 61,200 | 1,600 |
| 2004-07-20 | 3,180 | 3,190 | 3,140 | 3,140 | 67,700 | 1,570 |
| 2004-07-16 | 3,140 | 3,270 | 3,100 | 3,250 | 139,900 | 1,625 |
| 2004-07-15 | 3,280 | 3,290 | 3,150 | 3,170 | 118,300 | 1,585 |
| 2004-07-14 | 3,330 | 3,340 | 3,200 | 3,230 | 122,000 | 1,615 |
| 2004-07-13 | 3,330 | 3,350 | 3,240 | 3,280 | 82,900 | 1,640 |
| 2004-07-12 | 3,290 | 3,370 | 3,290 | 3,340 | 101,000 | 1,670 |
| 2004-07-09 | 3,140 | 3,280 | 3,140 | 3,250 | 112,300 | 1,625 |
| 2004-07-08 | 3,210 | 3,240 | 3,170 | 3,180 | 100,800 | 1,590 |
| 2004-07-07 | 3,190 | 3,280 | 3,100 | 3,270 | 272,000 | 1,635 |
| 2004-07-06 | 3,310 | 3,410 | 3,290 | 3,290 | 168,400 | 1,645 |
| 2004-07-05 | 3,340 | 3,360 | 3,280 | 3,290 | 151,300 | 1,645 |
| 2004-07-02 | 3,360 | 3,450 | 3,360 | 3,410 | 162,100 | 1,705 |
| 2004-07-01 | 3,460 | 3,580 | 3,440 | 3,460 | 417,200 | 1,730 |
| 2004-06-30 | 3,440 | 3,490 | 3,400 | 3,480 | 155,400 | 1,740 |
| 2004-06-29 | 3,410 | 3,470 | 3,380 | 3,460 | 160,400 | 1,730 |
| 2004-06-28 | 3,350 | 3,460 | 3,330 | 3,460 | 299,000 | 1,730 |
| 2004-06-25 | 3,290 | 3,320 | 3,280 | 3,300 | 163,800 | 1,650 |
| 2004-06-24 | 3,370 | 3,380 | 3,260 | 3,360 | 158,200 | 1,680 |
| 2004-06-23 | 3,400 | 3,440 | 3,270 | 3,290 | 384,600 | 1,645 |
| 2004-06-22 | 3,120 | 3,350 | 3,100 | 3,320 | 568,700 | 1,660 |
| 2004-06-21 | 3,100 | 3,150 | 3,080 | 3,090 | 91,400 | 1,545 |
| 2004-06-18 | 3,160 | 3,200 | 3,010 | 3,060 | 224,300 | 1,530 |
| 2004-06-17 | 3,030 | 3,110 | 3,010 | 3,110 | 106,900 | 1,555 |
| 2004-06-16 | 2,990 | 3,040 | 2,980 | 3,020 | 86,200 | 1,510 |
| 2004-06-15 | 2,960 | 2,985 | 2,920 | 2,940 | 70,300 | 1,470 |
| 2004-06-14 | 3,060 | 3,060 | 2,995 | 2,995 | 76,100 | 1,497.50 |
| 2004-06-11 | 2,960 | 3,010 | 2,955 | 2,975 | 89,900 | 1,487.50 |
| 2004-06-10 | 2,900 | 3,020 | 2,900 | 2,995 | 112,700 | 1,497.50 |
| 2004-06-09 | 2,955 | 2,965 | 2,935 | 2,960 | 75,600 | 1,480 |
| 2004-06-08 | 2,970 | 2,980 | 2,925 | 2,960 | 129,800 | 1,480 |
| 2004-06-07 | 2,900 | 2,950 | 2,875 | 2,930 | 131,600 | 1,465 |
| 2004-06-04 | 2,865 | 2,870 | 2,815 | 2,870 | 129,900 | 1,435 |
| 2004-06-03 | 2,925 | 2,930 | 2,810 | 2,825 | 307,600 | 1,412.50 |
| 2004-06-02 | 3,070 | 3,090 | 3,020 | 3,020 | 95,000 | 1,510 |
| 2004-06-01 | 2,960 | 3,090 | 2,950 | 3,090 | 221,400 | 1,545 |
| 2004-05-31 | 2,930 | 2,970 | 2,855 | 2,960 | 124,300 | 1,480 |
| 2004-05-28 | 2,920 | 2,935 | 2,885 | 2,910 | 69,600 | 1,455 |
| 2004-05-27 | 2,930 | 2,935 | 2,855 | 2,880 | 87,100 | 1,440 |
| 2004-05-26 | 2,965 | 2,980 | 2,890 | 2,925 | 177,200 | 1,462.50 |
| 2004-05-25 | 2,860 | 2,870 | 2,780 | 2,845 | 128,500 | 1,422.50 |
| 2004-05-24 | 2,855 | 2,895 | 2,810 | 2,840 | 144,300 | 1,420 |
| 2004-05-21 | 2,880 | 2,930 | 2,820 | 2,875 | 344,800 | 1,437.50 |
| 2004-05-20 | 2,660 | 2,900 | 2,550 | 2,770 | 476,000 | 1,385 |
| 2004-05-19 | 2,550 | 2,680 | 2,525 | 2,635 | 154,800 | 1,317.50 |
| 2004-05-18 | 2,340 | 2,490 | 2,340 | 2,445 | 196,400 | 1,222.50 |
| 2004-05-17 | 2,535 | 2,535 | 2,305 | 2,325 | 233,500 | 1,162.50 |
| 2004-05-14 | 2,590 | 2,650 | 2,515 | 2,535 | 219,300 | 1,267.50 |
| 2004-05-13 | 2,780 | 2,800 | 2,600 | 2,630 | 222,900 | 1,315 |
| 2004-05-12 | 2,800 | 2,825 | 2,750 | 2,800 | 143,900 | 1,400 |
| 2004-05-11 | 2,655 | 2,820 | 2,645 | 2,730 | 181,800 | 1,365 |
| 2004-05-10 | 2,985 | 3,040 | 2,715 | 2,735 | 167,600 | 1,367.50 |
| 2004-05-07 | 3,130 | 3,130 | 3,080 | 3,090 | 60,400 | 1,545 |
| 2004-05-06 | 3,230 | 3,230 | 3,130 | 3,130 | 62,400 | 1,565 |
| 2004-04-30 | 3,190 | 3,230 | 3,130 | 3,230 | 57,600 | 1,615 |
| 2004-04-28 | 3,280 | 3,300 | 3,220 | 3,230 | 68,900 | 1,615 |
| 2004-04-27 | 3,260 | 3,300 | 3,230 | 3,270 | 67,200 | 1,635 |
| 2004-04-26 | 3,250 | 3,350 | 3,250 | 3,260 | 104,100 | 1,630 |
| 2004-04-23 | 3,300 | 3,310 | 3,240 | 3,260 | 81,000 | 1,630 |
| 2004-04-22 | 3,330 | 3,330 | 3,220 | 3,250 | 55,900 | 1,625 |
| 2004-04-21 | 3,210 | 3,280 | 3,210 | 3,230 | 130,300 | 1,615 |
| 2004-04-20 | 3,200 | 3,290 | 3,150 | 3,280 | 124,900 | 1,640 |
| 2004-04-19 | 3,370 | 3,370 | 3,120 | 3,200 | 101,600 | 1,600 |
| 2004-04-16 | 3,340 | 3,420 | 3,270 | 3,300 | 159,300 | 1,650 |
| 2004-04-15 | 3,500 | 3,520 | 3,260 | 3,280 | 156,600 | 1,640 |
| 2004-04-14 | 3,410 | 3,500 | 3,400 | 3,470 | 119,800 | 1,735 |
| 2004-04-13 | 3,580 | 3,590 | 3,500 | 3,510 | 79,600 | 1,755 |
| 2004-04-12 | 3,350 | 3,550 | 3,350 | 3,530 | 131,800 | 1,765 |
| 2004-04-09 | 3,530 | 3,530 | 3,390 | 3,400 | 170,800 | 1,700 |
| 2004-04-08 | 3,560 | 3,640 | 3,560 | 3,630 | 98,400 | 1,815 |
| 2004-04-07 | 3,600 | 3,640 | 3,570 | 3,580 | 83,300 | 1,790 |
| 2004-04-06 | 3,780 | 3,780 | 3,600 | 3,620 | 226,700 | 1,810 |
| 2004-04-05 | 3,800 | 3,830 | 3,710 | 3,770 | 261,800 | 1,885 |
| 2004-04-02 | 3,740 | 3,780 | 3,620 | 3,750 | 428,800 | 1,875 |
| 2004-04-01 | 3,550 | 3,860 | 3,530 | 3,780 | 648,100 | 1,890 |
| 2004-03-31 | 3,560 | 3,570 | 3,400 | 3,500 | 174,100 | 1,750 |
| 2004-03-30 | 3,610 | 3,640 | 3,550 | 3,610 | 506,000 | 1,805 |
| 2004-03-29 | 3,380 | 3,530 | 3,360 | 3,480 | 387,000 | 1,740 |
| 2004-03-26 | 3,300 | 3,340 | 3,280 | 3,300 | 527,600 | 1,650 |
| 2004-03-25 | 3,210 | 3,220 | 3,160 | 3,180 | 187,500 | 1,590 |
| 2004-03-24 | 3,240 | 3,240 | 3,190 | 3,210 | 139,000 | 1,605 |
| 2004-03-23 | 3,140 | 3,240 | 3,100 | 3,230 | 178,400 | 1,615 |
| 2004-03-22 | 3,170 | 3,230 | 3,160 | 3,210 | 117,700 | 1,605 |
| 2004-03-19 | 3,160 | 3,250 | 3,150 | 3,170 | 132,300 | 1,585 |
| 2004-03-18 | 3,300 | 3,320 | 3,160 | 3,210 | 377,100 | 1,605 |
| 2004-03-17 | 3,170 | 3,240 | 3,160 | 3,220 | 642,200 | 1,610 |
| 2004-03-16 | 2,885 | 3,060 | 2,870 | 3,050 | 306,600 | 1,525 |
| 2004-03-15 | 2,925 | 2,950 | 2,910 | 2,915 | 82,200 | 1,457.50 |
| 2004-03-12 | 2,810 | 2,910 | 2,800 | 2,855 | 146,300 | 1,427.50 |
| 2004-03-11 | 2,740 | 2,905 | 2,715 | 2,890 | 112,500 | 1,445 |
| 2004-03-10 | 2,805 | 2,815 | 2,760 | 2,780 | 90,100 | 1,390 |
| 2004-03-09 | 2,785 | 2,840 | 2,780 | 2,815 | 86,500 | 1,407.50 |
| 2004-03-08 | 2,890 | 2,895 | 2,840 | 2,845 | 71,900 | 1,422.50 |
| 2004-03-05 | 2,920 | 2,940 | 2,860 | 2,870 | 124,900 | 1,435 |
| 2004-03-04 | 2,840 | 2,925 | 2,840 | 2,910 | 150,800 | 1,455 |
| 2004-03-03 | 2,820 | 2,880 | 2,810 | 2,880 | 134,600 | 1,440 |
| 2004-03-02 | 2,900 | 2,915 | 2,820 | 2,860 | 155,300 | 1,430 |
| 2004-03-01 | 2,805 | 2,850 | 2,790 | 2,850 | 200,200 | 1,425 |
| 2004-02-27 | 2,725 | 2,775 | 2,680 | 2,775 | 125,000 | 1,387.50 |
| 2004-02-26 | 2,630 | 2,705 | 2,615 | 2,705 | 59,100 | 1,352.50 |
| 2004-02-25 | 2,570 | 2,670 | 2,570 | 2,630 | 86,000 | 1,315 |
| 2004-02-24 | 2,720 | 2,750 | 2,650 | 2,650 | 96,900 | 1,325 |
| 2004-02-23 | 2,665 | 2,760 | 2,665 | 2,755 | 86,500 | 1,377.50 |
| 2004-02-20 | 2,680 | 2,710 | 2,655 | 2,670 | 70,700 | 1,335 |
| 2004-02-19 | 2,740 | 2,765 | 2,655 | 2,720 | 167,900 | 1,360 |
| 2004-02-18 | 2,860 | 2,875 | 2,690 | 2,740 | 166,600 | 1,370 |
| 2004-02-17 | 2,725 | 2,840 | 2,725 | 2,805 | 127,800 | 1,402.50 |
| 2004-02-16 | 2,760 | 2,785 | 2,710 | 2,720 | 112,100 | 1,360 |
| 2004-02-13 | 2,670 | 2,765 | 2,645 | 2,750 | 229,400 | 1,375 |
| 2004-02-12 | 2,590 | 2,675 | 2,565 | 2,635 | 113,900 | 1,317.50 |
| 2004-02-10 | 2,585 | 2,625 | 2,520 | 2,540 | 107,200 | 1,270 |
| 2004-02-09 | 2,680 | 2,695 | 2,550 | 2,595 | 102,900 | 1,297.50 |
| 2004-02-06 | 2,595 | 2,670 | 2,585 | 2,635 | 143,600 | 1,317.50 |
| 2004-02-05 | 2,550 | 2,640 | 2,530 | 2,585 | 143,100 | 1,292.50 |
| 2004-02-04 | 2,720 | 2,720 | 2,570 | 2,580 | 204,600 | 1,290 |
| 2004-02-03 | 2,770 | 2,810 | 2,700 | 2,750 | 121,300 | 1,375 |
| 2004-02-02 | 2,730 | 2,820 | 2,715 | 2,755 | 80,600 | 1,377.50 |
| 2004-01-30 | 2,810 | 2,870 | 2,770 | 2,770 | 139,000 | 1,385 |
| 2004-01-29 | 2,800 | 2,880 | 2,765 | 2,790 | 122,100 | 1,395 |
| 2004-01-28 | 2,900 | 2,905 | 2,865 | 2,880 | 125,700 | 1,440 |
| 2004-01-27 | 3,020 | 3,100 | 2,925 | 2,945 | 362,800 | 1,472.50 |
| 2004-01-26 | 3,080 | 3,100 | 2,965 | 3,020 | 98,700 | 1,510 |
| 2004-01-23 | 3,040 | 3,120 | 3,030 | 3,100 | 117,000 | 1,550 |
| 2004-01-22 | 3,210 | 3,230 | 3,050 | 3,090 | 142,000 | 1,545 |
| 2004-01-21 | 3,270 | 3,270 | 3,090 | 3,180 | 250,400 | 1,590 |
| 2004-01-20 | 3,050 | 3,300 | 3,020 | 3,230 | 881,000 | 1,615 |
| 2004-01-19 | 3,020 | 3,070 | 2,980 | 3,000 | 150,500 | 1,500 |
| 2004-01-16 | 2,950 | 2,980 | 2,940 | 2,970 | 75,300 | 1,485 |
| 2004-01-15 | 3,050 | 3,060 | 2,915 | 2,930 | 130,200 | 1,465 |
| 2004-01-14 | 2,935 | 3,040 | 2,900 | 3,020 | 148,500 | 1,510 |
| 2004-01-13 | 3,040 | 3,080 | 2,955 | 2,975 | 196,100 | 1,487.50 |
| 2004-01-09 | 2,885 | 3,100 | 2,880 | 3,080 | 395,500 | 1,540 |
| 2004-01-08 | 2,780 | 2,865 | 2,735 | 2,855 | 363,500 | 1,427.50 |
| 2004-01-07 | 2,660 | 2,750 | 2,660 | 2,740 | 166,300 | 1,370 |
| 2004-01-06 | 2,720 | 2,740 | 2,640 | 2,645 | 180,000 | 1,322.50 |
| 2004-01-05 | 2,675 | 2,705 | 2,670 | 2,695 | 74,700 | 1,347.50 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株
