3433 トーカロ(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 | 3,260 | 3,400 | 3,260 | 3,400 | 21,000 | 425 |
| 2004-12-29 | 3,280 | 3,320 | 3,230 | 3,320 | 14,400 | 415 |
| 2004-12-28 | 3,260 | 3,270 | 3,230 | 3,270 | 12,600 | 408.75 |
| 2004-12-27 | 3,220 | 3,230 | 3,200 | 3,210 | 11,100 | 401.25 |
| 2004-12-24 | 3,270 | 3,280 | 3,210 | 3,230 | 21,700 | 403.75 |
| 2004-12-22 | 3,270 | 3,270 | 3,260 | 3,270 | 19,500 | 408.75 |
| 2004-12-21 | 3,290 | 3,330 | 3,270 | 3,270 | 34,300 | 408.75 |
| 2004-12-20 | 3,260 | 3,290 | 3,260 | 3,280 | 26,900 | 410 |
| 2004-12-17 | 3,200 | 3,260 | 3,200 | 3,260 | 20,200 | 407.50 |
| 2004-12-16 | 3,240 | 3,240 | 3,200 | 3,230 | 14,500 | 403.75 |
| 2004-12-15 | 3,150 | 3,250 | 3,130 | 3,220 | 26,200 | 402.50 |
| 2004-12-14 | 3,120 | 3,130 | 3,070 | 3,130 | 13,400 | 391.25 |
| 2004-12-13 | 3,090 | 3,100 | 3,060 | 3,100 | 9,000 | 387.50 |
| 2004-12-10 | 3,080 | 3,100 | 3,060 | 3,070 | 6,800 | 383.75 |
| 2004-12-09 | 3,100 | 3,120 | 3,080 | 3,120 | 6,100 | 390 |
| 2004-12-08 | 3,130 | 3,130 | 3,090 | 3,090 | 8,200 | 386.25 |
| 2004-12-07 | 3,100 | 3,100 | 3,080 | 3,090 | 4,400 | 386.25 |
| 2004-12-06 | 3,100 | 3,110 | 3,080 | 3,090 | 9,500 | 386.25 |
| 2004-12-03 | 3,080 | 3,110 | 3,070 | 3,090 | 10,100 | 386.25 |
| 2004-12-02 | 3,080 | 3,100 | 3,070 | 3,080 | 5,300 | 385 |
| 2004-12-01 | 3,080 | 3,090 | 3,070 | 3,070 | 7,400 | 383.75 |
| 2004-11-30 | 3,100 | 3,120 | 3,090 | 3,120 | 8,200 | 390 |
| 2004-11-29 | 3,170 | 3,170 | 3,090 | 3,100 | 37,200 | 387.50 |
| 2004-11-26 | 3,150 | 3,180 | 3,130 | 3,150 | 6,100 | 393.75 |
| 2004-11-25 | 3,100 | 3,130 | 3,100 | 3,130 | 14,000 | 391.25 |
| 2004-11-24 | 3,110 | 3,120 | 3,100 | 3,110 | 7,900 | 388.75 |
| 2004-11-22 | 3,090 | 3,120 | 3,080 | 3,120 | 2,600 | 390 |
| 2004-11-19 | 3,130 | 3,190 | 3,120 | 3,120 | 7,500 | 390 |
| 2004-11-18 | 3,160 | 3,160 | 3,130 | 3,130 | 3,200 | 391.25 |
| 2004-11-17 | 3,160 | 3,180 | 3,150 | 3,150 | 4,700 | 393.75 |
| 2004-11-16 | 3,200 | 3,200 | 3,150 | 3,190 | 5,500 | 398.75 |
| 2004-11-15 | 3,230 | 3,250 | 3,210 | 3,210 | 8,900 | 401.25 |
| 2004-11-12 | 3,250 | 3,260 | 3,200 | 3,210 | 17,300 | 401.25 |
| 2004-11-11 | 3,250 | 3,260 | 3,180 | 3,250 | 42,900 | 406.25 |
| 2004-11-10 | 3,160 | 3,230 | 3,080 | 3,200 | 34,600 | 400 |
| 2004-11-09 | 3,210 | 3,210 | 3,130 | 3,160 | 18,500 | 395 |
| 2004-11-08 | 3,260 | 3,270 | 3,160 | 3,220 | 10,200 | 402.50 |
| 2004-11-05 | 3,250 | 3,250 | 3,110 | 3,250 | 14,200 | 406.25 |
| 2004-11-04 | 3,240 | 3,280 | 3,230 | 3,250 | 10,400 | 406.25 |
| 2004-11-02 | 3,190 | 3,210 | 3,180 | 3,210 | 4,800 | 401.25 |
| 2004-11-01 | 3,090 | 3,200 | 3,070 | 3,200 | 9,900 | 400 |
| 2004-10-29 | 3,180 | 3,220 | 3,160 | 3,190 | 13,100 | 398.75 |
| 2004-10-28 | 3,200 | 3,230 | 3,150 | 3,220 | 9,600 | 402.50 |
| 2004-10-27 | 3,170 | 3,200 | 3,120 | 3,200 | 9,600 | 400 |
| 2004-10-26 | 3,070 | 3,160 | 3,070 | 3,160 | 7,100 | 395 |
| 2004-10-25 | 3,080 | 3,170 | 3,060 | 3,080 | 5,800 | 385 |
| 2004-10-22 | 3,100 | 3,140 | 3,050 | 3,140 | 18,300 | 392.50 |
| 2004-10-21 | 3,090 | 3,100 | 3,050 | 3,090 | 3,100 | 386.25 |
| 2004-10-20 | 3,200 | 3,200 | 3,080 | 3,100 | 20,400 | 387.50 |
| 2004-10-19 | 3,180 | 3,210 | 3,170 | 3,200 | 10,100 | 400 |
| 2004-10-18 | 3,180 | 3,180 | 3,100 | 3,120 | 16,000 | 390 |
| 2004-10-15 | 3,190 | 3,200 | 3,110 | 3,180 | 25,000 | 397.50 |
| 2004-10-14 | 3,240 | 3,240 | 3,150 | 3,170 | 15,000 | 396.25 |
| 2004-10-13 | 3,200 | 3,250 | 3,200 | 3,240 | 6,900 | 405 |
| 2004-10-12 | 3,200 | 3,260 | 3,200 | 3,210 | 5,800 | 401.25 |
| 2004-10-08 | 3,260 | 3,260 | 3,210 | 3,250 | 20,800 | 406.25 |
| 2004-10-07 | 3,260 | 3,300 | 3,250 | 3,270 | 19,200 | 408.75 |
| 2004-10-06 | 3,220 | 3,300 | 3,220 | 3,270 | 12,700 | 408.75 |
| 2004-10-05 | 3,350 | 3,350 | 3,260 | 3,320 | 20,200 | 415 |
| 2004-10-04 | 3,390 | 3,390 | 3,300 | 3,340 | 20,400 | 417.50 |
| 2004-10-01 | 3,310 | 3,350 | 3,250 | 3,320 | 20,900 | 415 |
| 2004-09-30 | 3,240 | 3,400 | 3,210 | 3,390 | 35,800 | 423.75 |
| 2004-09-29 | 3,160 | 3,250 | 3,160 | 3,210 | 13,800 | 401.25 |
| 2004-09-28 | 3,160 | 3,200 | 3,150 | 3,160 | 8,700 | 395 |
| 2004-09-27 | 3,220 | 3,220 | 3,140 | 3,200 | 9,000 | 400 |
| 2004-09-24 | 3,180 | 3,220 | 3,140 | 3,220 | 35,300 | 402.50 |
| 2004-09-22 | 3,200 | 3,220 | 3,180 | 3,200 | 17,800 | 400 |
| 2004-09-21 | 3,160 | 3,240 | 3,150 | 3,240 | 6,000 | 405 |
| 2004-09-17 | 3,230 | 3,250 | 3,170 | 3,240 | 32,500 | 405 |
| 2004-09-16 | 3,300 | 3,300 | 3,220 | 3,290 | 9,600 | 411.25 |
| 2004-09-15 | 3,310 | 3,330 | 3,270 | 3,300 | 28,900 | 412.50 |
| 2004-09-14 | 3,330 | 3,330 | 3,280 | 3,300 | 21,000 | 412.50 |
| 2004-09-13 | 3,230 | 3,330 | 3,210 | 3,330 | 23,700 | 416.25 |
| 2004-09-10 | 3,250 | 3,260 | 3,200 | 3,220 | 19,900 | 402.50 |
| 2004-09-09 | 3,290 | 3,290 | 3,260 | 3,270 | 19,400 | 408.75 |
| 2004-09-08 | 3,280 | 3,300 | 3,260 | 3,260 | 37,000 | 407.50 |
| 2004-09-07 | 3,240 | 3,280 | 3,230 | 3,280 | 31,900 | 410 |
| 2004-09-06 | 3,230 | 3,240 | 3,200 | 3,230 | 36,300 | 403.75 |
| 2004-09-03 | 3,210 | 3,230 | 3,190 | 3,200 | 41,800 | 400 |
| 2004-09-02 | 3,210 | 3,230 | 3,190 | 3,230 | 32,100 | 403.75 |
| 2004-09-01 | 3,170 | 3,220 | 3,150 | 3,180 | 35,400 | 397.50 |
| 2004-08-31 | 3,160 | 3,180 | 3,120 | 3,170 | 33,000 | 396.25 |
| 2004-08-30 | 3,170 | 3,180 | 3,140 | 3,160 | 28,500 | 395 |
| 2004-08-27 | 3,100 | 3,240 | 3,090 | 3,200 | 44,800 | 400 |
| 2004-08-26 | 3,060 | 3,120 | 3,060 | 3,100 | 65,700 | 387.50 |
| 2004-08-25 | 3,100 | 3,100 | 3,050 | 3,060 | 21,500 | 382.50 |
| 2004-08-24 | 3,100 | 3,110 | 3,050 | 3,100 | 42,700 | 387.50 |
| 2004-08-23 | 3,100 | 3,110 | 3,050 | 3,100 | 58,200 | 387.50 |
| 2004-08-20 | 3,100 | 3,120 | 3,070 | 3,110 | 77,100 | 388.75 |
| 2004-08-19 | 3,000 | 3,140 | 2,990 | 3,100 | 202,900 | 387.50 |
| 2004-08-18 | 3,100 | 3,130 | 3,080 | 3,130 | 16,600 | 391.25 |
| 2004-08-17 | 3,100 | 3,150 | 3,080 | 3,100 | 24,100 | 387.50 |
| 2004-08-16 | 2,990 | 3,140 | 2,980 | 3,140 | 41,200 | 392.50 |
| 2004-08-13 | 3,100 | 3,100 | 3,000 | 3,000 | 60,500 | 375 |
| 2004-08-12 | 3,130 | 3,150 | 3,100 | 3,100 | 6,600 | 387.50 |
| 2004-08-11 | 3,060 | 3,100 | 3,050 | 3,100 | 38,500 | 387.50 |
| 2004-08-10 | 3,040 | 3,080 | 3,040 | 3,050 | 10,100 | 381.25 |
| 2004-08-09 | 3,070 | 3,070 | 3,040 | 3,040 | 7,600 | 380 |
| 2004-08-06 | 3,090 | 3,110 | 3,030 | 3,110 | 11,500 | 388.75 |
| 2004-08-05 | 3,130 | 3,130 | 3,050 | 3,090 | 7,800 | 386.25 |
| 2004-08-04 | 3,100 | 3,100 | 3,030 | 3,040 | 24,200 | 380 |
| 2004-08-03 | 3,140 | 3,190 | 3,080 | 3,100 | 55,600 | 387.50 |
| 2004-08-02 | 3,090 | 3,120 | 3,080 | 3,090 | 11,300 | 386.25 |
| 2004-07-30 | 3,050 | 3,100 | 3,010 | 3,060 | 18,400 | 382.50 |
| 2004-07-29 | 3,140 | 3,140 | 3,050 | 3,070 | 10,100 | 383.75 |
| 2004-07-28 | 3,110 | 3,180 | 3,100 | 3,150 | 21,800 | 393.75 |
| 2004-07-27 | 3,180 | 3,180 | 3,100 | 3,100 | 11,000 | 387.50 |
| 2004-07-26 | 3,260 | 3,260 | 3,160 | 3,180 | 20,500 | 397.50 |
| 2004-07-23 | 3,220 | 3,230 | 3,120 | 3,160 | 22,700 | 395 |
| 2004-07-22 | 3,290 | 3,300 | 3,230 | 3,290 | 10,500 | 411.25 |
| 2004-07-21 | 3,300 | 3,300 | 3,220 | 3,290 | 10,000 | 411.25 |
| 2004-07-20 | 3,340 | 3,340 | 3,190 | 3,290 | 7,600 | 411.25 |
| 2004-07-16 | 3,290 | 3,360 | 3,160 | 3,340 | 15,800 | 417.50 |
| 2004-07-15 | 3,500 | 3,500 | 3,330 | 3,410 | 14,300 | 426.25 |
| 2004-07-14 | 3,570 | 3,610 | 3,490 | 3,530 | 24,500 | 441.25 |
| 2004-07-13 | 3,600 | 3,640 | 3,600 | 3,620 | 19,200 | 452.50 |
| 2004-07-12 | 3,710 | 3,710 | 3,610 | 3,650 | 39,600 | 456.25 |
| 2004-07-09 | 3,480 | 3,610 | 3,450 | 3,610 | 76,200 | 451.25 |
| 2004-07-08 | 3,290 | 3,430 | 3,250 | 3,370 | 27,600 | 421.25 |
| 2004-07-07 | 3,100 | 3,290 | 3,100 | 3,290 | 10,500 | 411.25 |
| 2004-07-06 | 3,400 | 3,400 | 3,290 | 3,290 | 10,500 | 411.25 |
| 2004-07-05 | 3,290 | 3,380 | 3,280 | 3,380 | 17,200 | 422.50 |
| 2004-07-02 | 3,340 | 3,350 | 3,290 | 3,330 | 18,500 | 416.25 |
| 2004-07-01 | 3,350 | 3,350 | 3,280 | 3,350 | 12,800 | 418.75 |
| 2004-06-30 | 3,220 | 3,300 | 3,220 | 3,300 | 12,100 | 412.50 |
| 2004-06-29 | 3,260 | 3,300 | 3,200 | 3,230 | 20,100 | 403.75 |
| 2004-06-28 | 3,200 | 3,230 | 3,180 | 3,230 | 14,500 | 403.75 |
| 2004-06-25 | 3,190 | 3,190 | 3,100 | 3,140 | 15,600 | 392.50 |
| 2004-06-24 | 3,070 | 3,190 | 3,070 | 3,190 | 23,100 | 398.75 |
| 2004-06-23 | 3,240 | 3,240 | 3,000 | 3,050 | 25,700 | 381.25 |
| 2004-06-22 | 3,300 | 3,300 | 3,200 | 3,210 | 20,100 | 401.25 |
| 2004-06-21 | 3,270 | 3,300 | 3,260 | 3,260 | 20,500 | 407.50 |
| 2004-06-18 | 3,330 | 3,340 | 3,260 | 3,260 | 15,200 | 407.50 |
| 2004-06-17 | 3,340 | 3,340 | 3,250 | 3,330 | 30,800 | 416.25 |
| 2004-06-16 | 3,350 | 3,350 | 3,300 | 3,340 | 22,700 | 417.50 |
| 2004-06-15 | 3,330 | 3,340 | 3,290 | 3,340 | 13,300 | 417.50 |
| 2004-06-14 | 3,330 | 3,370 | 3,300 | 3,340 | 15,100 | 417.50 |
| 2004-06-11 | 3,320 | 3,390 | 3,280 | 3,330 | 16,600 | 416.25 |
| 2004-06-10 | 3,280 | 3,380 | 3,230 | 3,370 | 14,600 | 421.25 |
| 2004-06-09 | 3,280 | 3,280 | 3,240 | 3,280 | 8,600 | 410 |
| 2004-06-08 | 3,360 | 3,370 | 3,250 | 3,280 | 17,000 | 410 |
| 2004-06-07 | 3,150 | 3,310 | 3,150 | 3,300 | 19,000 | 412.50 |
| 2004-06-04 | 3,200 | 3,210 | 3,090 | 3,100 | 40,000 | 387.50 |
| 2004-06-03 | 3,320 | 3,320 | 3,220 | 3,270 | 24,500 | 408.75 |
| 2004-06-02 | 3,300 | 3,350 | 3,280 | 3,300 | 20,400 | 412.50 |
| 2004-06-01 | 3,350 | 3,350 | 3,290 | 3,320 | 45,200 | 415 |
| 2004-05-31 | 3,400 | 3,450 | 3,320 | 3,450 | 24,900 | 431.25 |
| 2004-05-28 | 3,270 | 3,400 | 3,270 | 3,400 | 32,200 | 425 |
| 2004-05-27 | 3,490 | 3,490 | 3,270 | 3,270 | 40,700 | 408.75 |
| 2004-05-26 | 3,710 | 3,730 | 3,510 | 3,540 | 31,900 | 442.50 |
| 2004-05-25 | 3,580 | 3,680 | 3,580 | 3,650 | 23,800 | 456.25 |
| 2004-05-24 | 3,580 | 3,620 | 3,530 | 3,590 | 22,100 | 448.75 |
| 2004-05-21 | 3,340 | 3,450 | 3,300 | 3,450 | 29,100 | 431.25 |
| 2004-05-20 | 3,340 | 3,390 | 3,220 | 3,290 | 45,500 | 411.25 |
| 2004-05-19 | 3,280 | 3,450 | 3,260 | 3,290 | 47,200 | 411.25 |
| 2004-05-18 | 2,960 | 3,260 | 2,960 | 3,230 | 49,600 | 403.75 |
| 2004-05-17 | 3,150 | 3,200 | 2,800 | 3,000 | 68,300 | 375 |
| 2004-05-14 | 3,500 | 3,590 | 3,120 | 3,300 | 50,800 | 412.50 |
| 2004-05-13 | 3,710 | 3,720 | 3,500 | 3,550 | 25,600 | 443.75 |
| 2004-05-12 | 3,640 | 3,690 | 3,450 | 3,660 | 43,700 | 457.50 |
| 2004-05-11 | 3,470 | 3,790 | 3,470 | 3,570 | 39,200 | 446.25 |
| 2004-05-10 | 3,900 | 3,940 | 3,510 | 3,670 | 41,700 | 458.75 |
| 2004-05-07 | 4,190 | 4,200 | 3,950 | 4,010 | 20,900 | 501.25 |
| 2004-05-06 | 4,330 | 4,330 | 4,150 | 4,160 | 25,200 | 520 |
| 2004-04-30 | 4,290 | 4,330 | 4,200 | 4,300 | 15,000 | 537.50 |
| 2004-04-28 | 4,280 | 4,390 | 4,150 | 4,330 | 62,800 | 541.25 |
| 2004-04-27 | 4,040 | 4,300 | 3,980 | 4,300 | 46,100 | 537.50 |
| 2004-04-26 | 4,020 | 4,030 | 3,970 | 3,980 | 19,800 | 497.50 |
| 2004-04-23 | 4,010 | 4,060 | 3,910 | 3,930 | 30,700 | 491.25 |
| 2004-04-22 | 4,100 | 4,140 | 3,990 | 4,000 | 46,600 | 500 |
| 2004-04-21 | 3,960 | 4,090 | 3,900 | 4,050 | 39,800 | 506.25 |
| 2004-04-20 | 3,810 | 3,930 | 3,770 | 3,880 | 43,100 | 485 |
| 2004-04-19 | 4,060 | 4,100 | 3,890 | 3,910 | 39,200 | 488.75 |
| 2004-04-16 | 4,100 | 4,130 | 4,000 | 4,060 | 52,400 | 507.50 |
| 2004-04-15 | 4,040 | 4,170 | 3,900 | 4,130 | 99,500 | 516.25 |
| 2004-04-14 | 4,070 | 4,100 | 3,910 | 3,990 | 94,700 | 498.75 |
| 2004-04-13 | 3,890 | 4,100 | 3,870 | 4,050 | 97,100 | 506.25 |
| 2004-04-12 | 3,840 | 3,840 | 3,760 | 3,840 | 71,300 | 480 |
| 2004-04-09 | 3,650 | 3,700 | 3,590 | 3,700 | 74,300 | 462.50 |
| 2004-04-08 | 3,550 | 3,740 | 3,540 | 3,640 | 69,800 | 455 |
| 2004-04-07 | 3,510 | 3,550 | 3,450 | 3,520 | 19,600 | 440 |
| 2004-04-06 | 3,520 | 3,600 | 3,500 | 3,520 | 60,500 | 440 |
| 2004-04-05 | 3,470 | 3,490 | 3,420 | 3,440 | 29,200 | 430 |
| 2004-04-02 | 3,360 | 3,430 | 3,360 | 3,430 | 41,000 | 428.75 |
| 2004-04-01 | 3,410 | 3,440 | 3,360 | 3,360 | 36,100 | 420 |
| 2004-03-31 | 3,410 | 3,500 | 3,390 | 3,460 | 59,300 | 432.50 |
| 2004-03-30 | 3,370 | 3,410 | 3,360 | 3,390 | 51,000 | 423.75 |
| 2004-03-29 | 3,410 | 3,420 | 3,330 | 3,370 | 22,700 | 421.25 |
| 2004-03-26 | 3,340 | 3,420 | 3,300 | 3,360 | 53,000 | 420 |
| 2004-03-25 | 3,300 | 3,350 | 3,280 | 3,330 | 41,300 | 416.25 |
| 2004-03-24 | 3,260 | 3,350 | 3,220 | 3,290 | 51,300 | 411.25 |
| 2004-03-23 | 3,290 | 3,300 | 3,220 | 3,260 | 41,300 | 407.50 |
| 2004-03-22 | 3,270 | 3,300 | 3,240 | 3,300 | 47,500 | 412.50 |
| 2004-03-19 | 3,300 | 3,300 | 3,220 | 3,220 | 31,600 | 402.50 |
| 2004-03-18 | 3,310 | 3,350 | 3,270 | 3,300 | 50,700 | 412.50 |
| 2004-03-17 | 3,300 | 3,350 | 3,250 | 3,310 | 91,300 | 413.75 |
| 2004-03-16 | 3,300 | 3,330 | 3,240 | 3,290 | 86,700 | 411.25 |
| 2004-03-15 | 3,160 | 3,350 | 3,160 | 3,300 | 190,700 | 412.50 |
| 2004-03-12 | 3,100 | 3,200 | 3,090 | 3,140 | 52,900 | 392.50 |
| 2004-03-11 | 3,120 | 3,160 | 3,070 | 3,100 | 45,000 | 387.50 |
| 2004-03-10 | 3,150 | 3,170 | 3,100 | 3,150 | 45,600 | 393.75 |
| 2004-03-09 | 3,080 | 3,150 | 3,060 | 3,150 | 23,800 | 393.75 |
| 2004-03-08 | 3,180 | 3,180 | 3,050 | 3,130 | 53,600 | 391.25 |
| 2004-03-05 | 3,240 | 3,290 | 3,120 | 3,150 | 100,600 | 393.75 |
| 2004-03-04 | 3,180 | 3,200 | 3,120 | 3,190 | 78,300 | 398.75 |
| 2004-03-03 | 3,060 | 3,240 | 3,020 | 3,200 | 209,300 | 400 |
| 2004-03-02 | 2,955 | 3,030 | 2,955 | 3,000 | 110,500 | 375 |
| 2004-03-01 | 2,960 | 3,000 | 2,930 | 2,985 | 45,000 | 373.13 |
| 2004-02-27 | 2,830 | 2,990 | 2,820 | 2,935 | 104,500 | 366.88 |
| 2004-02-26 | 2,830 | 2,850 | 2,765 | 2,830 | 43,800 | 353.75 |
| 2004-02-25 | 2,800 | 2,830 | 2,770 | 2,830 | 20,500 | 353.75 |
| 2004-02-24 | 2,870 | 2,895 | 2,795 | 2,830 | 47,200 | 353.75 |
| 2004-02-23 | 2,920 | 2,930 | 2,840 | 2,910 | 80,700 | 363.75 |
| 2004-02-20 | 2,870 | 2,960 | 2,870 | 2,955 | 53,200 | 369.38 |
| 2004-02-19 | 2,930 | 2,950 | 2,850 | 2,870 | 20,300 | 358.75 |
| 2004-02-18 | 3,000 | 3,000 | 2,910 | 2,950 | 33,600 | 368.75 |
| 2004-02-17 | 2,900 | 2,990 | 2,810 | 2,970 | 65,000 | 371.25 |
| 2004-02-16 | 2,900 | 2,935 | 2,810 | 2,915 | 51,200 | 364.38 |
| 2004-02-13 | 2,950 | 2,975 | 2,920 | 2,935 | 40,400 | 366.88 |
| 2004-02-12 | 3,040 | 3,040 | 2,950 | 2,950 | 37,100 | 368.75 |
| 2004-02-10 | 3,060 | 3,070 | 2,930 | 3,020 | 68,400 | 377.50 |
| 2004-02-09 | 3,080 | 3,140 | 3,000 | 3,020 | 134,500 | 377.50 |
| 2004-02-06 | 3,030 | 3,070 | 3,000 | 3,040 | 88,900 | 380 |
| 2004-02-05 | 2,910 | 2,990 | 2,900 | 2,950 | 97,100 | 368.75 |
| 2004-02-04 | 3,100 | 3,130 | 2,980 | 3,000 | 158,100 | 375 |
| 2004-02-03 | 2,985 | 3,120 | 2,905 | 3,100 | 492,600 | 387.50 |
| 2004-02-02 | 2,920 | 2,970 | 2,860 | 2,955 | 386,600 | 369.38 |
| 2004-01-30 | 2,840 | 2,925 | 2,790 | 2,880 | 271,200 | 360 |
| 2004-01-29 | 2,815 | 2,830 | 2,760 | 2,810 | 127,200 | 351.25 |
| 2004-01-28 | 2,700 | 2,850 | 2,685 | 2,840 | 336,500 | 355 |
| 2004-01-27 | 2,680 | 2,740 | 2,670 | 2,735 | 209,300 | 341.88 |
| 2004-01-26 | 2,675 | 2,675 | 2,600 | 2,640 | 52,500 | 330 |
| 2004-01-23 | 2,630 | 2,670 | 2,630 | 2,660 | 78,400 | 332.50 |
| 2004-01-22 | 2,630 | 2,670 | 2,625 | 2,645 | 86,400 | 330.63 |
| 2004-01-21 | 2,615 | 2,640 | 2,605 | 2,620 | 58,800 | 327.50 |
| 2004-01-20 | 2,665 | 2,665 | 2,595 | 2,615 | 47,900 | 326.88 |
| 2004-01-19 | 2,665 | 2,700 | 2,650 | 2,660 | 92,900 | 332.50 |
| 2004-01-16 | 2,570 | 2,645 | 2,570 | 2,640 | 123,600 | 330 |
| 2004-01-15 | 2,595 | 2,595 | 2,520 | 2,530 | 73,600 | 316.25 |
| 2004-01-14 | 2,600 | 2,620 | 2,560 | 2,585 | 145,000 | 323.13 |
| 2004-01-13 | 2,680 | 2,700 | 2,585 | 2,640 | 68,600 | 330 |
| 2004-01-09 | 2,730 | 2,750 | 2,665 | 2,680 | 107,400 | 335 |
| 2004-01-08 | 2,700 | 2,795 | 2,680 | 2,730 | 349,700 | 341.25 |
| 2004-01-07 | 2,650 | 2,670 | 2,555 | 2,670 | 160,400 | 333.75 |
| 2004-01-06 | 2,685 | 2,725 | 2,565 | 2,620 | 176,300 | 327.50 |
| 2004-01-05 | 2,695 | 2,730 | 2,590 | 2,685 | 191,400 | 335.63 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株
