4080 (株)田中化学研究所 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 | 1,950 | 2,020 | 1,940 | 2,020 | 136,800 | 2,020 |
| 2004-12-29 | 1,890 | 1,944 | 1,880 | 1,940 | 190,900 | 1,940 |
| 2004-12-28 | 1,834 | 1,900 | 1,790 | 1,875 | 94,500 | 1,875 |
| 2004-12-27 | 1,810 | 1,830 | 1,770 | 1,830 | 73,800 | 1,830 |
| 2004-12-24 | 1,799 | 1,800 | 1,780 | 1,800 | 31,700 | 1,800 |
| 2004-12-22 | 1,820 | 1,820 | 1,755 | 1,790 | 41,200 | 1,790 |
| 2004-12-21 | 1,770 | 1,850 | 1,755 | 1,790 | 213,000 | 1,790 |
| 2004-12-20 | 1,720 | 1,720 | 1,680 | 1,710 | 13,500 | 1,710 |
| 2004-12-17 | 1,660 | 1,710 | 1,645 | 1,700 | 19,800 | 1,700 |
| 2004-12-16 | 1,650 | 1,690 | 1,640 | 1,660 | 8,000 | 1,660 |
| 2004-12-15 | 1,660 | 1,690 | 1,660 | 1,662 | 11,200 | 1,662 |
| 2004-12-14 | 1,730 | 1,730 | 1,680 | 1,691 | 12,700 | 1,691 |
| 2004-12-13 | 1,720 | 1,750 | 1,700 | 1,720 | 52,200 | 1,720 |
| 2004-12-10 | 1,720 | 1,730 | 1,690 | 1,730 | 51,200 | 1,730 |
| 2004-12-09 | 1,700 | 1,740 | 1,640 | 1,690 | 21,100 | 1,690 |
| 2004-12-08 | 1,650 | 1,700 | 1,600 | 1,700 | 34,500 | 1,700 |
| 2004-12-07 | 1,630 | 1,700 | 1,620 | 1,660 | 35,000 | 1,660 |
| 2004-12-06 | 1,700 | 1,700 | 1,640 | 1,640 | 31,700 | 1,640 |
| 2004-12-03 | 1,680 | 1,720 | 1,670 | 1,720 | 38,500 | 1,720 |
| 2004-12-02 | 1,660 | 1,710 | 1,650 | 1,670 | 37,800 | 1,670 |
| 2004-12-01 | 1,730 | 1,730 | 1,600 | 1,660 | 67,000 | 1,660 |
| 2004-11-30 | 1,730 | 1,730 | 1,700 | 1,720 | 38,500 | 1,720 |
| 2004-11-29 | 1,720 | 1,770 | 1,700 | 1,730 | 53,800 | 1,730 |
| 2004-11-26 | 1,770 | 1,770 | 1,720 | 1,750 | 93,200 | 1,750 |
| 2004-11-25 | 1,880 | 1,880 | 1,780 | 1,820 | 106,300 | 1,820 |
| 2004-11-24 | 1,800 | 1,860 | 1,750 | 1,860 | 187,600 | 1,860 |
| 2004-11-22 | 1,740 | 1,800 | 1,700 | 1,790 | 119,600 | 1,790 |
| 2004-11-19 | 1,720 | 1,820 | 1,700 | 1,800 | 322,400 | 1,800 |
| 2004-11-18 | 1,650 | 1,750 | 1,650 | 1,730 | 422,800 | 1,730 |
| 2004-11-17 | 1,520 | 1,650 | 1,520 | 1,630 | 117,100 | 1,630 |
| 2004-11-16 | 1,470 | 1,520 | 1,470 | 1,500 | 43,400 | 1,500 |
| 2004-11-15 | 1,480 | 1,490 | 1,460 | 1,470 | 26,700 | 1,470 |
| 2004-11-12 | 1,500 | 1,500 | 1,420 | 1,490 | 66,500 | 1,490 |
| 2004-11-11 | 1,600 | 1,600 | 1,550 | 1,570 | 32,700 | 1,570 |
| 2004-11-10 | 1,600 | 1,610 | 1,590 | 1,600 | 44,600 | 1,600 |
| 2004-11-09 | 1,600 | 1,620 | 1,590 | 1,620 | 31,900 | 1,620 |
| 2004-11-08 | 1,670 | 1,680 | 1,630 | 1,640 | 53,800 | 1,640 |
| 2004-11-05 | 1,650 | 1,670 | 1,620 | 1,650 | 57,400 | 1,650 |
| 2004-11-04 | 1,640 | 1,670 | 1,620 | 1,650 | 119,000 | 1,650 |
| 2004-11-02 | 1,590 | 1,630 | 1,590 | 1,620 | 55,400 | 1,620 |
| 2004-11-01 | 1,550 | 1,590 | 1,530 | 1,590 | 45,500 | 1,590 |
| 2004-10-29 | 1,570 | 1,600 | 1,530 | 1,570 | 69,100 | 1,570 |
| 2004-10-28 | 1,590 | 1,620 | 1,550 | 1,570 | 26,900 | 1,570 |
| 2004-10-27 | 1,590 | 1,610 | 1,530 | 1,600 | 57,500 | 1,600 |
| 2004-10-26 | 1,620 | 1,650 | 1,550 | 1,590 | 43,100 | 1,590 |
| 2004-10-25 | 1,580 | 1,630 | 1,520 | 1,610 | 63,300 | 1,610 |
| 2004-10-22 | 1,540 | 1,660 | 1,540 | 1,620 | 179,600 | 1,620 |
| 2004-10-21 | 1,550 | 1,560 | 1,510 | 1,550 | 47,200 | 1,550 |
| 2004-10-20 | 1,510 | 1,550 | 1,460 | 1,540 | 52,300 | 1,540 |
| 2004-10-19 | 1,560 | 1,560 | 1,500 | 1,510 | 89,500 | 1,510 |
| 2004-10-18 | 1,390 | 1,530 | 1,390 | 1,510 | 49,400 | 1,510 |
| 2004-10-15 | 1,400 | 1,400 | 1,310 | 1,380 | 13,400 | 1,380 |
| 2004-10-14 | 1,450 | 1,450 | 1,390 | 1,430 | 14,000 | 1,430 |
| 2004-10-13 | 1,530 | 1,540 | 1,440 | 1,450 | 58,300 | 1,450 |
| 2004-10-12 | 1,460 | 1,520 | 1,440 | 1,490 | 73,500 | 1,490 |
| 2004-10-08 | 1,420 | 1,440 | 1,410 | 1,420 | 24,100 | 1,420 |
| 2004-10-07 | 1,440 | 1,450 | 1,420 | 1,430 | 21,100 | 1,430 |
| 2004-10-06 | 1,400 | 1,430 | 1,400 | 1,420 | 19,000 | 1,420 |
| 2004-10-05 | 1,440 | 1,440 | 1,380 | 1,420 | 24,100 | 1,420 |
| 2004-10-04 | 1,390 | 1,470 | 1,380 | 1,440 | 50,300 | 1,440 |
| 2004-10-01 | 1,330 | 1,340 | 1,300 | 1,330 | 13,100 | 1,330 |
| 2004-09-30 | 1,250 | 1,300 | 1,250 | 1,290 | 40,000 | 1,290 |
| 2004-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2004-09-28 | 1,250 | 1,250 | 1,200 | 1,250 | 12,000 | 1,250 |
| 2004-09-27 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2004-09-24 | 1,250 | 1,300 | 1,250 | 1,270 | 11,000 | 1,270 |
| 2004-09-22 | 1,220 | 1,300 | 1,220 | 1,250 | 18,000 | 1,250 |
| 2004-09-21 | 1,310 | 1,310 | 1,240 | 1,240 | 17,000 | 1,240 |
| 2004-09-17 | 1,310 | 1,370 | 1,300 | 1,340 | 20,000 | 1,340 |
| 2004-09-16 | 1,240 | 1,300 | 1,230 | 1,300 | 23,000 | 1,300 |
| 2004-09-15 | 1,350 | 1,350 | 1,300 | 1,320 | 28,000 | 1,320 |
| 2004-09-14 | 1,380 | 1,380 | 1,360 | 1,360 | 22,000 | 1,360 |
| 2004-09-13 | 1,400 | 1,400 | 1,380 | 1,380 | 15,000 | 1,380 |
| 2004-09-10 | 1,390 | 1,420 | 1,390 | 1,410 | 20,000 | 1,410 |
| 2004-09-09 | 1,400 | 1,400 | 1,380 | 1,380 | 15,000 | 1,380 |
| 2004-09-08 | 1,410 | 1,410 | 1,400 | 1,400 | 16,000 | 1,400 |
| 2004-09-07 | 1,430 | 1,440 | 1,420 | 1,440 | 6,000 | 1,440 |
| 2004-09-06 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2004-09-03 | 1,500 | 1,500 | 1,480 | 1,490 | 8,000 | 1,490 |
| 2004-09-02 | 1,470 | 1,550 | 1,470 | 1,500 | 31,000 | 1,500 |
| 2004-09-01 | 1,410 | 1,450 | 1,410 | 1,450 | 10,000 | 1,450 |
| 2004-08-31 | 1,420 | 1,440 | 1,410 | 1,440 | 15,000 | 1,440 |
| 2004-08-30 | 1,420 | 1,450 | 1,390 | 1,450 | 32,000 | 1,450 |
| 2004-08-27 | 1,430 | 1,450 | 1,410 | 1,410 | 22,000 | 1,410 |
| 2004-08-26 | 1,440 | 1,460 | 1,430 | 1,430 | 14,000 | 1,430 |
| 2004-08-25 | 1,430 | 1,430 | 1,400 | 1,420 | 17,000 | 1,420 |
| 2004-08-24 | 1,450 | 1,450 | 1,420 | 1,430 | 9,000 | 1,430 |
| 2004-08-23 | 1,470 | 1,470 | 1,460 | 1,470 | 4,000 | 1,470 |
| 2004-08-20 | 1,460 | 1,480 | 1,450 | 1,450 | 15,000 | 1,450 |
| 2004-08-19 | 1,440 | 1,480 | 1,440 | 1,460 | 17,000 | 1,460 |
| 2004-08-18 | 1,420 | 1,430 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2004-08-17 | 1,440 | 1,450 | 1,420 | 1,420 | 26,000 | 1,420 |
| 2004-08-16 | 1,480 | 1,480 | 1,450 | 1,450 | 6,000 | 1,450 |
| 2004-08-13 | 1,500 | 1,500 | 1,460 | 1,480 | 15,000 | 1,480 |
| 2004-08-12 | 1,480 | 1,500 | 1,450 | 1,500 | 23,000 | 1,500 |
| 2004-08-11 | 1,500 | 1,500 | 1,460 | 1,480 | 18,000 | 1,480 |
| 2004-08-10 | 1,470 | 1,490 | 1,450 | 1,460 | 17,000 | 1,460 |
| 2004-08-09 | 1,480 | 1,480 | 1,470 | 1,480 | 10,000 | 1,480 |
| 2004-08-06 | 1,520 | 1,550 | 1,510 | 1,520 | 43,000 | 1,520 |
| 2004-08-05 | 1,460 | 1,580 | 1,460 | 1,580 | 46,000 | 1,580 |
| 2004-08-04 | 1,400 | 1,490 | 1,390 | 1,450 | 60,000 | 1,450 |
| 2004-08-03 | 1,520 | 1,520 | 1,400 | 1,410 | 66,000 | 1,410 |
| 2004-08-02 | 1,630 | 1,630 | 1,510 | 1,520 | 60,000 | 1,520 |
| 2004-07-30 | 1,590 | 1,650 | 1,570 | 1,600 | 139,000 | 1,600 |
| 2004-07-29 | 1,620 | 1,620 | 1,460 | 1,470 | 56,000 | 1,470 |
| 2004-07-28 | 1,620 | 1,640 | 1,570 | 1,590 | 46,000 | 1,590 |
| 2004-07-27 | 1,680 | 1,680 | 1,540 | 1,570 | 37,000 | 1,570 |
| 2004-07-26 | 1,630 | 1,690 | 1,620 | 1,680 | 18,000 | 1,680 |
| 2004-07-23 | 1,720 | 1,730 | 1,630 | 1,680 | 37,000 | 1,680 |
| 2004-07-22 | 1,750 | 1,770 | 1,700 | 1,710 | 42,000 | 1,710 |
| 2004-07-21 | 1,680 | 1,750 | 1,680 | 1,740 | 65,000 | 1,740 |
| 2004-07-20 | 1,660 | 1,700 | 1,660 | 1,680 | 11,000 | 1,680 |
| 2004-07-16 | 1,660 | 1,700 | 1,630 | 1,670 | 44,000 | 1,670 |
| 2004-07-15 | 1,730 | 1,760 | 1,690 | 1,690 | 58,000 | 1,690 |
| 2004-07-14 | 1,800 | 1,830 | 1,750 | 1,760 | 163,000 | 1,760 |
| 2004-07-13 | 1,820 | 1,840 | 1,750 | 1,810 | 235,000 | 1,810 |
| 2004-07-12 | 1,660 | 1,810 | 1,660 | 1,800 | 478,000 | 1,800 |
| 2004-07-09 | 1,540 | 1,670 | 1,540 | 1,640 | 110,000 | 1,640 |
| 2004-07-08 | 1,490 | 1,560 | 1,490 | 1,560 | 46,000 | 1,560 |
| 2004-07-07 | 1,470 | 1,520 | 1,410 | 1,520 | 34,000 | 1,520 |
| 2004-07-06 | 1,550 | 1,590 | 1,450 | 1,490 | 84,000 | 1,490 |
| 2004-07-05 | 1,620 | 1,640 | 1,560 | 1,560 | 84,000 | 1,560 |
| 2004-07-02 | 1,630 | 1,680 | 1,620 | 1,650 | 119,000 | 1,650 |
| 2004-07-01 | 1,630 | 1,720 | 1,600 | 1,660 | 415,000 | 1,660 |
| 2004-06-30 | 1,600 | 1,620 | 1,550 | 1,620 | 93,000 | 1,620 |
| 2004-06-29 | 1,610 | 1,670 | 1,560 | 1,590 | 222,000 | 1,590 |
| 2004-06-28 | 1,450 | 1,640 | 1,430 | 1,600 | 408,000 | 1,600 |
| 2004-06-25 | 1,430 | 1,450 | 1,410 | 1,450 | 58,000 | 1,450 |
| 2004-06-24 | 1,460 | 1,470 | 1,400 | 1,430 | 113,000 | 1,430 |
| 2004-06-23 | 1,480 | 1,510 | 1,450 | 1,450 | 21,000 | 1,450 |
| 2004-06-22 | 1,540 | 1,540 | 1,440 | 1,520 | 69,000 | 1,520 |
| 2004-06-21 | 1,550 | 1,620 | 1,520 | 1,550 | 136,000 | 1,550 |
| 2004-06-18 | 1,550 | 1,550 | 1,480 | 1,510 | 54,000 | 1,510 |
| 2004-06-17 | 1,520 | 1,580 | 1,510 | 1,570 | 79,000 | 1,570 |
| 2004-06-16 | 1,640 | 1,660 | 1,550 | 1,560 | 75,000 | 1,560 |
| 2004-06-15 | 1,660 | 1,680 | 1,600 | 1,650 | 134,000 | 1,650 |
| 2004-06-14 | 1,640 | 1,740 | 1,520 | 1,680 | 257,000 | 1,680 |
| 2004-06-11 | 1,520 | 1,700 | 1,520 | 1,630 | 407,000 | 1,630 |
| 2004-06-10 | 1,380 | 1,530 | 1,340 | 1,520 | 439,000 | 1,520 |
| 2004-06-09 | 1,380 | 1,490 | 1,360 | 1,390 | 577,000 | 1,390 |
| 2004-06-08 | 1,200 | 1,320 | 1,200 | 1,320 | 258,000 | 1,320 |
| 2004-06-07 | 1,170 | 1,180 | 1,120 | 1,120 | 23,000 | 1,120 |
| 2004-06-04 | 1,110 | 1,160 | 1,100 | 1,150 | 25,000 | 1,150 |
| 2004-06-03 | 1,130 | 1,160 | 1,100 | 1,140 | 16,000 | 1,140 |
| 2004-06-02 | 1,180 | 1,180 | 1,130 | 1,150 | 22,000 | 1,150 |
| 2004-06-01 | 1,080 | 1,180 | 1,080 | 1,160 | 42,000 | 1,160 |
| 2004-05-31 | 1,070 | 1,080 | 1,000 | 1,060 | 20,000 | 1,060 |
| 2004-05-28 | 1,080 | 1,080 | 1,050 | 1,050 | 15,000 | 1,050 |
| 2004-05-27 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 | 1,100 |
| 2004-05-26 | 1,100 | 1,130 | 1,100 | 1,120 | 14,000 | 1,120 |
| 2004-05-25 | 1,140 | 1,150 | 1,080 | 1,080 | 22,000 | 1,080 |
| 2004-05-24 | 1,120 | 1,140 | 1,100 | 1,120 | 15,000 | 1,120 |
| 2004-05-21 | 1,120 | 1,140 | 1,080 | 1,080 | 14,000 | 1,080 |
| 2004-05-20 | 1,100 | 1,200 | 1,060 | 1,100 | 49,000 | 1,100 |
| 2004-05-19 | 1,150 | 1,160 | 1,090 | 1,150 | 53,000 | 1,150 |
| 2004-05-18 | 970 | 1,080 | 970 | 1,080 | 50,000 | 1,080 |
| 2004-05-17 | 1,080 | 1,080 | 910 | 980 | 88,000 | 980 |
| 2004-05-14 | 1,170 | 1,170 | 1,050 | 1,110 | 65,000 | 1,110 |
| 2004-05-13 | 1,210 | 1,290 | 1,180 | 1,250 | 63,000 | 1,250 |
| 2004-05-12 | 1,220 | 1,280 | 1,190 | 1,210 | 89,000 | 1,210 |
| 2004-05-11 | 1,070 | 1,200 | 1,060 | 1,150 | 78,000 | 1,150 |
| 2004-05-10 | 1,210 | 1,240 | 1,070 | 1,090 | 91,000 | 1,090 |
| 2004-05-07 | 1,340 | 1,340 | 1,270 | 1,270 | 45,000 | 1,270 |
| 2004-05-06 | 1,350 | 1,400 | 1,200 | 1,390 | 170,000 | 1,390 |
| 2004-04-30 | 1,270 | 1,400 | 1,220 | 1,350 | 166,000 | 1,350 |
| 2004-04-28 | 1,120 | 1,280 | 1,080 | 1,280 | 263,000 | 1,280 |
| 2004-04-27 | 1,060 | 1,120 | 1,000 | 1,080 | 81,000 | 1,080 |
| 2004-04-26 | 980 | 1,070 | 980 | 1,070 | 163,000 | 1,070 |
| 2004-04-23 | 930 | 980 | 921 | 970 | 152,000 | 970 |
| 2004-04-22 | 910 | 915 | 900 | 910 | 44,000 | 910 |
| 2004-04-21 | 879 | 910 | 870 | 900 | 35,000 | 900 |
| 2004-04-20 | 900 | 900 | 890 | 890 | 27,000 | 890 |
| 2004-04-19 | 902 | 902 | 870 | 890 | 39,000 | 890 |
| 2004-04-16 | 850 | 870 | 850 | 860 | 27,000 | 860 |
| 2004-04-15 | 882 | 890 | 840 | 850 | 66,000 | 850 |
| 2004-04-14 | 911 | 920 | 880 | 880 | 48,000 | 880 |
| 2004-04-13 | 930 | 950 | 880 | 900 | 83,000 | 900 |
| 2004-04-12 | 830 | 920 | 820 | 920 | 162,000 | 920 |
| 2004-04-09 | 810 | 840 | 790 | 830 | 111,000 | 830 |
| 2004-04-08 | 784 | 805 | 780 | 800 | 65,000 | 800 |
| 2004-04-07 | 774 | 783 | 720 | 783 | 52,000 | 783 |
| 2004-04-06 | 770 | 780 | 760 | 775 | 56,000 | 775 |
| 2004-04-05 | 715 | 770 | 715 | 770 | 100,000 | 770 |
| 2004-04-02 | 700 | 749 | 700 | 715 | 50,000 | 715 |
| 2004-04-01 | 720 | 748 | 694 | 694 | 81,000 | 694 |
| 2004-03-31 | 655 | 720 | 655 | 707 | 76,000 | 707 |
| 2004-03-30 | 680 | 680 | 645 | 650 | 61,000 | 650 |
| 2004-03-29 | 695 | 700 | 661 | 682 | 29,000 | 682 |
| 2004-03-26 | 695 | 709 | 695 | 700 | 21,000 | 700 |
| 2004-03-25 | 730 | 730 | 700 | 700 | 40,000 | 700 |
| 2004-03-24 | 712 | 740 | 712 | 725 | 36,000 | 725 |
| 2004-03-23 | 708 | 715 | 700 | 715 | 52,000 | 715 |
| 2004-03-22 | 750 | 750 | 689 | 719 | 97,000 | 719 |
| 2004-03-19 | 728 | 762 | 710 | 755 | 473,000 | 755 |
| 2004-03-18 | 688 | 688 | 688 | 688 | 78,000 | 688 |
| 2004-03-17 | 580 | 590 | 560 | 588 | 68,000 | 588 |
| 2004-03-16 | 580 | 599 | 565 | 580 | 41,000 | 580 |
| 2004-03-15 | 515 | 550 | 502 | 550 | 91,000 | 550 |
| 2004-03-12 | 512 | 519 | 512 | 512 | 6,000 | 512 |
| 2004-03-11 | 512 | 515 | 512 | 514 | 12,000 | 514 |
| 2004-03-10 | 526 | 527 | 511 | 511 | 15,000 | 511 |
| 2004-03-09 | 528 | 529 | 525 | 529 | 4,000 | 529 |
| 2004-03-08 | 530 | 530 | 520 | 530 | 7,000 | 530 |
| 2004-03-05 | 509 | 525 | 509 | 525 | 7,000 | 525 |
| 2004-03-04 | 518 | 518 | 511 | 511 | 5,000 | 511 |
| 2004-03-03 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2004-03-02 | 519 | 520 | 510 | 519 | 7,000 | 519 |
| 2004-03-01 | 501 | 519 | 501 | 519 | 7,000 | 519 |
| 2004-02-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-02-26 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 2004-02-25 | 505 | 505 | 497 | 497 | 10,000 | 497 |
| 2004-02-24 | 514 | 514 | 505 | 505 | 6,000 | 505 |
| 2004-02-23 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 2004-02-20 | 510 | 518 | 510 | 510 | 7,000 | 510 |
| 2004-02-19 | 511 | 511 | 502 | 502 | 6,000 | 502 |
| 2004-02-18 | 530 | 530 | 500 | 501 | 16,000 | 501 |
| 2004-02-17 | 527 | 530 | 525 | 530 | 21,000 | 530 |
| 2004-02-16 | 525 | 526 | 523 | 523 | 20,000 | 523 |
| 2004-02-13 | 529 | 530 | 520 | 520 | 18,000 | 520 |
| 2004-02-12 | 501 | 509 | 501 | 509 | 2,000 | 509 |
| 2004-02-09 | 515 | 515 | 500 | 500 | 10,000 | 500 |
| 2004-02-06 | 519 | 519 | 508 | 510 | 13,000 | 510 |
| 2004-02-05 | 520 | 520 | 518 | 518 | 5,000 | 518 |
| 2004-02-04 | 506 | 530 | 506 | 530 | 13,000 | 530 |
| 2004-02-03 | 521 | 530 | 502 | 502 | 21,000 | 502 |
| 2004-02-02 | 555 | 555 | 530 | 530 | 32,000 | 530 |
| 2004-01-30 | 580 | 580 | 560 | 560 | 131,000 | 560 |
| 2004-01-29 | 485 | 555 | 485 | 555 | 72,000 | 555 |
| 2004-01-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2004-01-27 | 465 | 465 | 450 | 450 | 12,000 | 450 |
| 2004-01-26 | 460 | 460 | 458 | 460 | 5,000 | 460 |
| 2004-01-23 | 459 | 460 | 455 | 460 | 8,000 | 460 |
| 2004-01-22 | 475 | 480 | 460 | 460 | 7,000 | 460 |
| 2004-01-21 | 475 | 475 | 470 | 470 | 13,000 | 470 |
| 2004-01-20 | 478 | 478 | 467 | 470 | 10,000 | 470 |
| 2004-01-19 | 479 | 479 | 479 | 479 | 3,000 | 479 |
| 2004-01-16 | 480 | 480 | 470 | 480 | 8,000 | 480 |
| 2004-01-15 | 475 | 483 | 471 | 483 | 15,000 | 483 |
| 2004-01-14 | 480 | 480 | 460 | 466 | 12,000 | 466 |
| 2004-01-13 | 470 | 480 | 470 | 480 | 17,000 | 480 |
| 2004-01-09 | 450 | 450 | 446 | 449 | 9,000 | 449 |
| 2004-01-08 | 440 | 442 | 439 | 441 | 7,000 | 441 |
| 2004-01-07 | 464 | 464 | 450 | 450 | 5,000 | 450 |
| 2004-01-06 | 461 | 470 | 461 | 464 | 6,000 | 464 |
| 2004-01-05 | 450 | 459 | 450 | 459 | 3,000 | 459 |
分割・併合履歴 ： [2000-03-28]1株→2株
