2342 (株)トランスジェニックグループ 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 | 127,000 | 127,000 | 124,000 | 126,000 | 346 | 1,260,000 |
| 2004-12-29 | 131,000 | 132,000 | 129,000 | 131,000 | 514 | 1,310,000 |
| 2004-12-28 | 122,000 | 127,000 | 121,000 | 126,000 | 449 | 1,260,000 |
| 2004-12-27 | 121,000 | 122,000 | 120,000 | 120,000 | 490 | 1,200,000 |
| 2004-12-24 | 123,000 | 124,000 | 122,000 | 122,000 | 378 | 1,220,000 |
| 2004-12-22 | 122,000 | 125,000 | 122,000 | 122,000 | 459 | 1,220,000 |
| 2004-12-21 | 124,000 | 124,000 | 122,000 | 123,000 | 231 | 1,230,000 |
| 2004-12-20 | 127,000 | 128,000 | 124,000 | 124,000 | 351 | 1,240,000 |
| 2004-12-17 | 123,000 | 124,000 | 122,000 | 124,000 | 198 | 1,240,000 |
| 2004-12-16 | 125,000 | 125,000 | 123,000 | 124,000 | 163 | 1,240,000 |
| 2004-12-15 | 126,000 | 127,000 | 123,000 | 124,000 | 211 | 1,240,000 |
| 2004-12-14 | 123,000 | 130,000 | 121,000 | 126,000 | 417 | 1,260,000 |
| 2004-12-13 | 125,000 | 126,000 | 123,000 | 123,000 | 186 | 1,230,000 |
| 2004-12-10 | 129,000 | 129,000 | 124,000 | 126,000 | 330 | 1,260,000 |
| 2004-12-09 | 131,000 | 132,000 | 130,000 | 130,000 | 196 | 1,300,000 |
| 2004-12-08 | 130,000 | 132,000 | 130,000 | 132,000 | 178 | 1,320,000 |
| 2004-12-07 | 132,000 | 134,000 | 131,000 | 131,000 | 177 | 1,310,000 |
| 2004-12-06 | 135,000 | 135,000 | 130,000 | 132,000 | 227 | 1,320,000 |
| 2004-12-03 | 137,000 | 137,000 | 135,000 | 136,000 | 134 | 1,360,000 |
| 2004-12-02 | 137,000 | 140,000 | 135,000 | 135,000 | 104 | 1,350,000 |
| 2004-12-01 | 136,000 | 139,000 | 135,000 | 136,000 | 166 | 1,360,000 |
| 2004-11-30 | 136,000 | 137,000 | 135,000 | 137,000 | 160 | 1,370,000 |
| 2004-11-29 | 136,000 | 138,000 | 136,000 | 136,000 | 62 | 1,360,000 |
| 2004-11-26 | 136,000 | 138,000 | 135,000 | 136,000 | 127 | 1,360,000 |
| 2004-11-25 | 138,000 | 139,000 | 135,000 | 136,000 | 113 | 1,360,000 |
| 2004-11-24 | 140,000 | 140,000 | 138,000 | 138,000 | 40 | 1,380,000 |
| 2004-11-22 | 143,000 | 145,000 | 137,000 | 140,000 | 90 | 1,400,000 |
| 2004-11-19 | 144,000 | 146,000 | 144,000 | 144,000 | 39 | 1,440,000 |
| 2004-11-18 | 146,000 | 147,000 | 143,000 | 146,000 | 88 | 1,460,000 |
| 2004-11-17 | 150,000 | 150,000 | 147,000 | 147,000 | 88 | 1,470,000 |
| 2004-11-16 | 153,000 | 154,000 | 148,000 | 150,000 | 166 | 1,500,000 |
| 2004-11-15 | 143,000 | 151,000 | 143,000 | 149,000 | 485 | 1,490,000 |
| 2004-11-12 | 137,000 | 143,000 | 137,000 | 141,000 | 259 | 1,410,000 |
| 2004-11-11 | 140,000 | 140,000 | 137,000 | 139,000 | 97 | 1,390,000 |
| 2004-11-10 | 138,000 | 142,000 | 136,000 | 139,000 | 229 | 1,390,000 |
| 2004-11-09 | 132,000 | 138,000 | 130,000 | 136,000 | 189 | 1,360,000 |
| 2004-11-08 | 132,000 | 133,000 | 132,000 | 132,000 | 66 | 1,320,000 |
| 2004-11-05 | 135,000 | 136,000 | 132,000 | 132,000 | 154 | 1,320,000 |
| 2004-11-04 | 134,000 | 139,000 | 133,000 | 134,000 | 148 | 1,340,000 |
| 2004-11-02 | 134,000 | 135,000 | 131,000 | 133,000 | 147 | 1,330,000 |
| 2004-11-01 | 137,000 | 138,000 | 133,000 | 133,000 | 189 | 1,330,000 |
| 2004-10-29 | 144,000 | 144,000 | 139,000 | 142,000 | 91 | 1,420,000 |
| 2004-10-28 | 138,000 | 145,000 | 138,000 | 142,000 | 138 | 1,420,000 |
| 2004-10-27 | 133,000 | 137,000 | 130,000 | 135,000 | 121 | 1,350,000 |
| 2004-10-26 | 135,000 | 135,000 | 130,000 | 132,000 | 272 | 1,320,000 |
| 2004-10-25 | 142,000 | 144,000 | 140,000 | 140,000 | 223 | 1,400,000 |
| 2004-10-22 | 145,000 | 147,000 | 144,000 | 145,000 | 132 | 1,450,000 |
| 2004-10-21 | 153,000 | 153,000 | 148,000 | 150,000 | 190 | 1,500,000 |
| 2004-10-20 | 152,000 | 155,000 | 152,000 | 153,000 | 79 | 1,530,000 |
| 2004-10-19 | 154,000 | 155,000 | 152,000 | 153,000 | 153 | 1,530,000 |
| 2004-10-18 | 155,000 | 155,000 | 153,000 | 154,000 | 25 | 1,540,000 |
| 2004-10-15 | 154,000 | 155,000 | 153,000 | 155,000 | 77 | 1,550,000 |
| 2004-10-14 | 155,000 | 156,000 | 154,000 | 155,000 | 70 | 1,550,000 |
| 2004-10-13 | 158,000 | 158,000 | 156,000 | 156,000 | 109 | 1,560,000 |
| 2004-10-12 | 158,000 | 160,000 | 157,000 | 157,000 | 43 | 1,570,000 |
| 2004-10-08 | 157,000 | 160,000 | 157,000 | 159,000 | 56 | 1,590,000 |
| 2004-10-07 | 158,000 | 160,000 | 158,000 | 158,000 | 44 | 1,580,000 |
| 2004-10-06 | 157,000 | 160,000 | 157,000 | 160,000 | 48 | 1,600,000 |
| 2004-10-05 | 161,000 | 161,000 | 157,000 | 157,000 | 67 | 1,570,000 |
| 2004-10-04 | 161,000 | 162,000 | 159,000 | 159,000 | 71 | 1,590,000 |
| 2004-10-01 | 158,000 | 162,000 | 157,000 | 160,000 | 49 | 1,600,000 |
| 2004-09-30 | 156,000 | 163,000 | 156,000 | 159,000 | 82 | 1,590,000 |
| 2004-09-29 | 156,000 | 157,000 | 154,000 | 156,000 | 40 | 1,560,000 |
| 2004-09-28 | 153,000 | 155,000 | 152,000 | 155,000 | 94 | 1,550,000 |
| 2004-09-27 | 158,000 | 158,000 | 153,000 | 153,000 | 36 | 1,530,000 |
| 2004-09-24 | 153,000 | 156,000 | 152,000 | 153,000 | 72 | 1,530,000 |
| 2004-09-22 | 156,000 | 157,000 | 153,000 | 157,000 | 162 | 1,570,000 |
| 2004-09-21 | 161,000 | 161,000 | 155,000 | 160,000 | 145 | 1,600,000 |
| 2004-09-17 | 164,000 | 166,000 | 163,000 | 163,000 | 87 | 1,630,000 |
| 2004-09-16 | 166,000 | 166,000 | 163,000 | 165,000 | 94 | 1,650,000 |
| 2004-09-15 | 171,000 | 172,000 | 166,000 | 167,000 | 133 | 1,670,000 |
| 2004-09-14 | 173,000 | 174,000 | 170,000 | 173,000 | 98 | 1,730,000 |
| 2004-09-13 | 175,000 | 175,000 | 171,000 | 173,000 | 72 | 1,730,000 |
| 2004-09-10 | 173,000 | 174,000 | 170,000 | 174,000 | 113 | 1,740,000 |
| 2004-09-09 | 174,000 | 174,000 | 171,000 | 171,000 | 107 | 1,710,000 |
| 2004-09-08 | 176,000 | 176,000 | 172,000 | 173,000 | 134 | 1,730,000 |
| 2004-09-07 | 177,000 | 178,000 | 174,000 | 175,000 | 73 | 1,750,000 |
| 2004-09-06 | 177,000 | 177,000 | 170,000 | 175,000 | 98 | 1,750,000 |
| 2004-09-03 | 180,000 | 180,000 | 177,000 | 179,000 | 76 | 1,790,000 |
| 2004-09-02 | 179,000 | 179,000 | 177,000 | 179,000 | 57 | 1,790,000 |
| 2004-09-01 | 181,000 | 181,000 | 176,000 | 176,000 | 149 | 1,760,000 |
| 2004-08-31 | 179,000 | 183,000 | 176,000 | 183,000 | 117 | 1,830,000 |
| 2004-08-30 | 173,000 | 179,000 | 171,000 | 179,000 | 220 | 1,790,000 |
| 2004-08-27 | 169,000 | 171,000 | 168,000 | 170,000 | 88 | 1,700,000 |
| 2004-08-26 | 170,000 | 172,000 | 168,000 | 168,000 | 123 | 1,680,000 |
| 2004-08-25 | 165,000 | 167,000 | 165,000 | 166,000 | 63 | 1,660,000 |
| 2004-08-24 | 165,000 | 166,000 | 162,000 | 164,000 | 77 | 1,640,000 |
| 2004-08-23 | 161,000 | 166,000 | 161,000 | 164,000 | 82 | 1,640,000 |
| 2004-08-20 | 159,000 | 163,000 | 158,000 | 161,000 | 40 | 1,610,000 |
| 2004-08-19 | 158,000 | 161,000 | 157,000 | 158,000 | 45 | 1,580,000 |
| 2004-08-18 | 160,000 | 163,000 | 156,000 | 159,000 | 50 | 1,590,000 |
| 2004-08-17 | 163,000 | 163,000 | 159,000 | 160,000 | 41 | 1,600,000 |
| 2004-08-16 | 158,000 | 160,000 | 156,000 | 158,000 | 47 | 1,580,000 |
| 2004-08-13 | 167,000 | 168,000 | 160,000 | 164,000 | 120 | 1,640,000 |
| 2004-08-12 | 170,000 | 170,000 | 163,000 | 170,000 | 85 | 1,700,000 |
| 2004-08-11 | 167,000 | 175,000 | 167,000 | 170,000 | 314 | 1,700,000 |
| 2004-08-10 | 157,000 | 162,000 | 155,000 | 162,000 | 138 | 1,620,000 |
| 2004-08-09 | 156,000 | 159,000 | 154,000 | 158,000 | 77 | 1,580,000 |
| 2004-08-06 | 158,000 | 162,000 | 155,000 | 160,000 | 82 | 1,600,000 |
| 2004-08-05 | 158,000 | 159,000 | 155,000 | 159,000 | 72 | 1,590,000 |
| 2004-08-04 | 155,000 | 160,000 | 153,000 | 155,000 | 127 | 1,550,000 |
| 2004-08-03 | 160,000 | 161,000 | 154,000 | 159,000 | 107 | 1,590,000 |
| 2004-08-02 | 168,000 | 169,000 | 159,000 | 159,000 | 114 | 1,590,000 |
| 2004-07-30 | 161,000 | 169,000 | 160,000 | 165,000 | 104 | 1,650,000 |
| 2004-07-29 | 165,000 | 167,000 | 160,000 | 160,000 | 138 | 1,600,000 |
| 2004-07-28 | 161,000 | 165,000 | 157,000 | 165,000 | 161 | 1,650,000 |
| 2004-07-27 | 165,000 | 165,000 | 150,000 | 151,000 | 621 | 1,510,000 |
| 2004-07-26 | 170,000 | 171,000 | 162,000 | 164,000 | 404 | 1,640,000 |
| 2004-07-23 | 177,000 | 180,000 | 175,000 | 177,000 | 153 | 1,770,000 |
| 2004-07-22 | 186,000 | 186,000 | 177,000 | 182,000 | 403 | 1,820,000 |
| 2004-07-21 | 185,000 | 188,000 | 185,000 | 186,000 | 137 | 1,860,000 |
| 2004-07-20 | 194,000 | 194,000 | 184,000 | 186,000 | 295 | 1,860,000 |
| 2004-07-16 | 191,000 | 193,000 | 189,000 | 191,000 | 163 | 1,910,000 |
| 2004-07-15 | 199,000 | 201,000 | 191,000 | 191,000 | 332 | 1,910,000 |
| 2004-07-14 | 198,000 | 206,000 | 197,000 | 199,000 | 454 | 1,990,000 |
| 2004-07-13 | 199,000 | 200,000 | 196,000 | 198,000 | 248 | 1,980,000 |
| 2004-07-12 | 198,000 | 199,000 | 195,000 | 198,000 | 126 | 1,980,000 |
| 2004-07-09 | 196,000 | 199,000 | 193,000 | 195,000 | 173 | 1,950,000 |
| 2004-07-08 | 199,000 | 199,000 | 196,000 | 196,000 | 94 | 1,960,000 |
| 2004-07-07 | 201,000 | 201,000 | 194,000 | 197,000 | 276 | 1,970,000 |
| 2004-07-06 | 203,000 | 206,000 | 199,000 | 200,000 | 361 | 2,000,000 |
| 2004-07-05 | 206,000 | 207,000 | 202,000 | 203,000 | 225 | 2,030,000 |
| 2004-07-02 | 207,000 | 207,000 | 202,000 | 203,000 | 317 | 2,030,000 |
| 2004-07-01 | 206,000 | 210,000 | 206,000 | 207,000 | 238 | 2,070,000 |
| 2004-06-30 | 214,000 | 214,000 | 208,000 | 210,000 | 263 | 2,100,000 |
| 2004-06-29 | 217,000 | 218,000 | 213,000 | 214,000 | 183 | 2,140,000 |
| 2004-06-28 | 210,000 | 220,000 | 210,000 | 218,000 | 515 | 2,180,000 |
| 2004-06-25 | 217,000 | 217,000 | 209,000 | 210,000 | 670 | 2,100,000 |
| 2004-06-24 | 201,000 | 205,000 | 201,000 | 203,000 | 134 | 2,030,000 |
| 2004-06-23 | 201,000 | 202,000 | 201,000 | 201,000 | 152 | 2,010,000 |
| 2004-06-22 | 202,000 | 203,000 | 200,000 | 202,000 | 143 | 2,020,000 |
| 2004-06-21 | 205,000 | 205,000 | 200,000 | 202,000 | 333 | 2,020,000 |
| 2004-06-18 | 206,000 | 211,000 | 206,000 | 208,000 | 170 | 2,080,000 |
| 2004-06-17 | 212,000 | 213,000 | 205,000 | 211,000 | 296 | 2,110,000 |
| 2004-06-16 | 214,000 | 218,000 | 212,000 | 212,000 | 284 | 2,120,000 |
| 2004-06-15 | 219,000 | 219,000 | 212,000 | 214,000 | 193 | 2,140,000 |
| 2004-06-14 | 219,000 | 220,000 | 213,000 | 216,000 | 311 | 2,160,000 |
| 2004-06-11 | 215,000 | 223,000 | 215,000 | 217,000 | 597 | 2,170,000 |
| 2004-06-10 | 213,000 | 217,000 | 210,000 | 214,000 | 820 | 2,140,000 |
| 2004-06-09 | 202,000 | 213,000 | 202,000 | 210,000 | 907 | 2,100,000 |
| 2004-06-08 | 200,000 | 201,000 | 198,000 | 201,000 | 280 | 2,010,000 |
| 2004-06-07 | 200,000 | 201,000 | 196,000 | 198,000 | 191 | 1,980,000 |
| 2004-06-04 | 202,000 | 202,000 | 200,000 | 200,000 | 128 | 2,000,000 |
| 2004-06-03 | 206,000 | 206,000 | 200,000 | 202,000 | 202 | 2,020,000 |
| 2004-06-02 | 205,000 | 208,000 | 201,000 | 204,000 | 208 | 2,040,000 |
| 2004-06-01 | 196,000 | 203,000 | 196,000 | 200,000 | 147 | 2,000,000 |
| 2004-05-31 | 205,000 | 206,000 | 197,000 | 201,000 | 175 | 2,010,000 |
| 2004-05-28 | 207,000 | 208,000 | 203,000 | 205,000 | 202 | 2,050,000 |
| 2004-05-27 | 197,000 | 210,000 | 197,000 | 204,000 | 568 | 2,040,000 |
| 2004-05-26 | 194,000 | 200,000 | 194,000 | 195,000 | 328 | 1,950,000 |
| 2004-05-25 | 200,000 | 203,000 | 189,000 | 189,000 | 524 | 1,890,000 |
| 2004-05-24 | 205,000 | 207,000 | 200,000 | 200,000 | 481 | 2,000,000 |
| 2004-05-21 | 204,000 | 210,000 | 199,000 | 202,000 | 613 | 2,020,000 |
| 2004-05-20 | 209,000 | 213,000 | 201,000 | 204,000 | 561 | 2,040,000 |
| 2004-05-19 | 210,000 | 220,000 | 201,000 | 214,000 | 1,004 | 2,140,000 |
| 2004-05-18 | 197,000 | 225,000 | 197,000 | 220,000 | 464 | 2,200,000 |
| 2004-05-17 | 222,000 | 222,000 | 198,000 | 207,000 | 752 | 2,070,000 |
| 2004-05-14 | 237,000 | 241,000 | 219,000 | 235,000 | 534 | 2,350,000 |
| 2004-05-13 | 252,000 | 252,000 | 240,000 | 242,000 | 663 | 2,420,000 |
| 2004-05-12 | 239,000 | 257,000 | 235,000 | 255,000 | 1,040 | 2,550,000 |
| 2004-05-11 | 212,000 | 243,000 | 211,000 | 231,000 | 868 | 2,310,000 |
| 2004-05-10 | 254,000 | 254,000 | 218,000 | 225,000 | 1,324 | 2,250,000 |
| 2004-05-07 | 260,000 | 266,000 | 254,000 | 261,000 | 1,550 | 2,610,000 |
| 2004-05-06 | 265,000 | 289,000 | 261,000 | 270,000 | 4,671 | 2,700,000 |
| 2004-04-30 | 227,000 | 250,000 | 224,000 | 248,000 | 2,648 | 2,480,000 |
| 2004-04-28 | 208,000 | 231,000 | 207,000 | 228,000 | 2,650 | 2,280,000 |
| 2004-04-27 | 211,000 | 213,000 | 203,000 | 205,000 | 738 | 2,050,000 |
| 2004-04-26 | 219,000 | 219,000 | 211,000 | 211,000 | 696 | 2,110,000 |
| 2004-04-23 | 225,000 | 225,000 | 209,000 | 209,000 | 1,319 | 2,090,000 |
| 2004-04-22 | 220,000 | 233,000 | 214,000 | 226,000 | 1,921 | 2,260,000 |
| 2004-04-21 | 210,000 | 213,000 | 206,000 | 211,000 | 679 | 2,110,000 |
| 2004-04-20 | 209,000 | 212,000 | 203,000 | 207,000 | 787 | 2,070,000 |
| 2004-04-19 | 206,000 | 206,000 | 188,000 | 191,000 | 653 | 1,910,000 |
| 2004-04-16 | 213,000 | 215,000 | 202,000 | 209,000 | 371 | 2,090,000 |
| 2004-04-15 | 218,000 | 218,000 | 196,000 | 209,000 | 1,175 | 2,090,000 |
| 2004-04-14 | 214,000 | 218,000 | 201,000 | 218,000 | 1,545 | 2,180,000 |
| 2004-04-13 | 190,000 | 222,000 | 188,000 | 209,000 | 2,049 | 2,090,000 |
| 2004-04-12 | 183,000 | 188,000 | 182,000 | 185,000 | 578 | 1,850,000 |
| 2004-04-09 | 184,000 | 187,000 | 181,000 | 181,000 | 814 | 1,810,000 |
| 2004-04-08 | 185,000 | 186,000 | 180,000 | 185,000 | 548 | 1,850,000 |
| 2004-04-07 | 183,000 | 188,000 | 181,000 | 186,000 | 627 | 1,860,000 |
| 2004-04-06 | 195,000 | 195,000 | 181,000 | 182,000 | 1,368 | 1,820,000 |
| 2004-04-05 | 175,000 | 195,000 | 175,000 | 193,000 | 4,088 | 1,930,000 |
| 2004-04-02 | 161,000 | 171,000 | 161,000 | 171,000 | 1,215 | 1,710,000 |
| 2004-04-01 | 160,000 | 163,000 | 159,000 | 161,000 | 407 | 1,610,000 |
| 2004-03-31 | 167,000 | 167,000 | 159,000 | 162,000 | 678 | 1,620,000 |
| 2004-03-30 | 153,000 | 168,000 | 151,000 | 165,000 | 1,728 | 1,650,000 |
| 2004-03-29 | 151,000 | 153,000 | 149,000 | 151,000 | 178 | 1,510,000 |
| 2004-03-26 | 152,000 | 154,000 | 149,000 | 149,000 | 207 | 1,490,000 |
| 2004-03-25 | 151,000 | 151,000 | 148,000 | 151,000 | 170 | 1,510,000 |
| 2004-03-24 | 148,000 | 152,000 | 147,000 | 149,000 | 172 | 1,490,000 |
| 2004-03-23 | 148,000 | 149,000 | 145,000 | 148,000 | 183 | 1,480,000 |
| 2004-03-22 | 152,000 | 153,000 | 149,000 | 150,000 | 296 | 1,500,000 |
| 2004-03-19 | 152,000 | 155,000 | 151,000 | 154,000 | 326 | 1,540,000 |
| 2004-03-18 | 154,000 | 156,000 | 151,000 | 151,000 | 335 | 1,510,000 |
| 2004-03-17 | 154,000 | 157,000 | 150,000 | 150,000 | 616 | 1,500,000 |
| 2004-03-16 | 150,000 | 160,000 | 150,000 | 155,000 | 1,256 | 1,550,000 |
| 2004-03-15 | 151,000 | 152,000 | 149,000 | 151,000 | 463 | 1,510,000 |
| 2004-03-12 | 148,000 | 153,000 | 145,000 | 149,000 | 960 | 1,490,000 |
| 2004-03-11 | 140,000 | 147,000 | 139,000 | 145,000 | 485 | 1,450,000 |
| 2004-03-10 | 143,000 | 145,000 | 141,000 | 141,000 | 166 | 1,410,000 |
| 2004-03-09 | 143,000 | 145,000 | 142,000 | 143,000 | 215 | 1,430,000 |
| 2004-03-08 | 141,000 | 143,000 | 140,000 | 141,000 | 325 | 1,410,000 |
| 2004-03-05 | 145,000 | 147,000 | 141,000 | 142,000 | 496 | 1,420,000 |
| 2004-03-04 | 143,000 | 145,000 | 142,000 | 144,000 | 689 | 1,440,000 |
| 2004-03-03 | 134,000 | 145,000 | 134,000 | 138,000 | 1,174 | 1,380,000 |
| 2004-03-02 | 134,000 | 134,000 | 129,000 | 129,000 | 96 | 1,290,000 |
| 2004-03-01 | 135,000 | 135,000 | 129,000 | 130,000 | 274 | 1,300,000 |
| 2004-02-27 | 128,000 | 135,000 | 128,000 | 134,000 | 328 | 1,340,000 |
| 2004-02-26 | 128,000 | 128,000 | 126,000 | 128,000 | 56 | 1,280,000 |
| 2004-02-25 | 127,000 | 128,000 | 126,000 | 128,000 | 122 | 1,280,000 |
| 2004-02-24 | 129,000 | 129,000 | 127,000 | 128,000 | 120 | 1,280,000 |
| 2004-02-23 | 129,000 | 130,000 | 127,000 | 128,000 | 216 | 1,280,000 |
| 2004-02-20 | 130,000 | 130,000 | 127,000 | 129,000 | 189 | 1,290,000 |
| 2004-02-19 | 131,000 | 132,000 | 129,000 | 130,000 | 133 | 1,300,000 |
| 2004-02-18 | 129,000 | 131,000 | 128,000 | 131,000 | 181 | 1,310,000 |
| 2004-02-17 | 129,000 | 130,000 | 127,000 | 128,000 | 124 | 1,280,000 |
| 2004-02-16 | 128,000 | 130,000 | 127,000 | 130,000 | 226 | 1,300,000 |
| 2004-02-13 | 132,000 | 132,000 | 129,000 | 131,000 | 216 | 1,310,000 |
| 2004-02-12 | 136,000 | 136,000 | 131,000 | 133,000 | 178 | 1,330,000 |
| 2004-02-10 | 136,000 | 136,000 | 131,000 | 134,000 | 103 | 1,340,000 |
| 2004-02-09 | 136,000 | 136,000 | 134,000 | 136,000 | 225 | 1,360,000 |
| 2004-02-06 | 135,000 | 136,000 | 130,000 | 135,000 | 260 | 1,350,000 |
| 2004-02-05 | 136,000 | 141,000 | 132,000 | 134,000 | 473 | 1,340,000 |
| 2004-02-04 | 149,000 | 154,000 | 136,000 | 138,000 | 1,917 | 1,380,000 |
| 2004-02-03 | 151,000 | 159,000 | 145,000 | 146,000 | 3,370 | 1,460,000 |
| 2004-02-02 | 127,000 | 136,000 | 125,000 | 136,000 | 522 | 1,360,000 |
| 2004-01-30 | 125,000 | 127,000 | 124,000 | 125,000 | 99 | 1,250,000 |
| 2004-01-29 | 125,000 | 126,000 | 124,000 | 124,000 | 122 | 1,240,000 |
| 2004-01-28 | 125,000 | 125,000 | 124,000 | 124,000 | 125 | 1,240,000 |
| 2004-01-27 | 125,000 | 127,000 | 125,000 | 126,000 | 70 | 1,260,000 |
| 2004-01-26 | 128,000 | 128,000 | 124,000 | 126,000 | 216 | 1,260,000 |
| 2004-01-23 | 129,000 | 129,000 | 126,000 | 127,000 | 161 | 1,270,000 |
| 2004-01-22 | 130,000 | 130,000 | 128,000 | 129,000 | 175 | 1,290,000 |
| 2004-01-21 | 126,000 | 132,000 | 125,000 | 131,000 | 347 | 1,310,000 |
| 2004-01-20 | 129,000 | 129,000 | 126,000 | 126,000 | 181 | 1,260,000 |
| 2004-01-19 | 130,000 | 130,000 | 127,000 | 128,000 | 106 | 1,280,000 |
| 2004-01-16 | 127,000 | 129,000 | 125,000 | 129,000 | 195 | 1,290,000 |
| 2004-01-15 | 129,000 | 129,000 | 127,000 | 127,000 | 172 | 1,270,000 |
| 2004-01-14 | 129,000 | 131,000 | 128,000 | 129,000 | 216 | 1,290,000 |
| 2004-01-13 | 135,000 | 136,000 | 131,000 | 131,000 | 137 | 1,310,000 |
| 2004-01-09 | 138,000 | 139,000 | 135,000 | 135,000 | 175 | 1,350,000 |
| 2004-01-08 | 133,000 | 138,000 | 132,000 | 135,000 | 293 | 1,350,000 |
| 2004-01-07 | 131,000 | 139,000 | 129,000 | 132,000 | 602 | 1,320,000 |
| 2004-01-06 | 129,000 | 132,000 | 128,000 | 130,000 | 310 | 1,300,000 |
| 2004-01-05 | 133,000 | 134,000 | 128,000 | 130,000 | 175 | 1,300,000 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-10-02]1株→0.001株