4728 (株)トーセ 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 | 1,599 | 1,622 | 1,579 | 1,611 | 6,900 | 1,611 |
| 2004-12-29 | 1,510 | 1,550 | 1,480 | 1,550 | 11,000 | 1,550 |
| 2004-12-28 | 1,470 | 1,497 | 1,470 | 1,470 | 2,500 | 1,470 |
| 2004-12-27 | 1,475 | 1,475 | 1,455 | 1,466 | 2,800 | 1,466 |
| 2004-12-24 | 1,468 | 1,480 | 1,430 | 1,475 | 21,200 | 1,475 |
| 2004-12-22 | 1,450 | 1,459 | 1,425 | 1,440 | 10,300 | 1,440 |
| 2004-12-21 | 1,444 | 1,460 | 1,437 | 1,448 | 17,100 | 1,448 |
| 2004-12-20 | 1,490 | 1,490 | 1,430 | 1,462 | 4,700 | 1,462 |
| 2004-12-17 | 1,490 | 1,503 | 1,490 | 1,493 | 4,100 | 1,493 |
| 2004-12-16 | 1,505 | 1,514 | 1,486 | 1,486 | 9,900 | 1,486 |
| 2004-12-15 | 1,510 | 1,514 | 1,500 | 1,501 | 7,400 | 1,501 |
| 2004-12-14 | 1,481 | 1,510 | 1,481 | 1,510 | 10,900 | 1,510 |
| 2004-12-13 | 1,500 | 1,500 | 1,481 | 1,499 | 6,800 | 1,499 |
| 2004-12-10 | 1,505 | 1,520 | 1,505 | 1,506 | 16,000 | 1,506 |
| 2004-12-09 | 1,500 | 1,503 | 1,490 | 1,503 | 6,900 | 1,503 |
| 2004-12-08 | 1,500 | 1,518 | 1,500 | 1,500 | 4,100 | 1,500 |
| 2004-12-07 | 1,492 | 1,511 | 1,492 | 1,501 | 2,500 | 1,501 |
| 2004-12-06 | 1,500 | 1,549 | 1,500 | 1,510 | 1,400 | 1,510 |
| 2004-12-03 | 1,524 | 1,550 | 1,524 | 1,530 | 6,600 | 1,530 |
| 2004-12-02 | 1,530 | 1,540 | 1,515 | 1,539 | 2,300 | 1,539 |
| 2004-12-01 | 1,500 | 1,525 | 1,493 | 1,505 | 8,000 | 1,505 |
| 2004-11-30 | 1,488 | 1,520 | 1,488 | 1,515 | 4,800 | 1,515 |
| 2004-11-29 | 1,505 | 1,518 | 1,475 | 1,518 | 3,600 | 1,518 |
| 2004-11-26 | 1,470 | 1,500 | 1,470 | 1,485 | 3,400 | 1,485 |
| 2004-11-25 | 1,500 | 1,500 | 1,470 | 1,471 | 2,100 | 1,471 |
| 2004-11-24 | 1,470 | 1,470 | 1,470 | 1,470 | 700 | 1,470 |
| 2004-11-22 | 1,472 | 1,475 | 1,470 | 1,470 | 3,200 | 1,470 |
| 2004-11-19 | 1,514 | 1,525 | 1,502 | 1,502 | 5,600 | 1,502 |
| 2004-11-18 | 1,550 | 1,550 | 1,515 | 1,515 | 5,200 | 1,515 |
| 2004-11-17 | 1,501 | 1,511 | 1,500 | 1,510 | 4,600 | 1,510 |
| 2004-11-16 | 1,497 | 1,530 | 1,495 | 1,496 | 2,600 | 1,496 |
| 2004-11-15 | 1,480 | 1,520 | 1,470 | 1,490 | 7,100 | 1,490 |
| 2004-11-12 | 1,433 | 1,450 | 1,425 | 1,440 | 6,900 | 1,440 |
| 2004-11-11 | 1,397 | 1,400 | 1,395 | 1,397 | 4,300 | 1,397 |
| 2004-11-10 | 1,370 | 1,400 | 1,370 | 1,397 | 2,900 | 1,397 |
| 2004-11-09 | 1,381 | 1,385 | 1,370 | 1,371 | 2,600 | 1,371 |
| 2004-11-08 | 1,389 | 1,389 | 1,370 | 1,370 | 3,700 | 1,370 |
| 2004-11-05 | 1,396 | 1,410 | 1,370 | 1,370 | 7,100 | 1,370 |
| 2004-11-04 | 1,407 | 1,420 | 1,395 | 1,396 | 3,500 | 1,396 |
| 2004-11-02 | 1,395 | 1,404 | 1,387 | 1,404 | 2,600 | 1,404 |
| 2004-11-01 | 1,391 | 1,410 | 1,391 | 1,410 | 2,200 | 1,410 |
| 2004-10-29 | 1,401 | 1,420 | 1,380 | 1,409 | 3,300 | 1,409 |
| 2004-10-28 | 1,395 | 1,450 | 1,395 | 1,440 | 2,100 | 1,440 |
| 2004-10-27 | 1,440 | 1,449 | 1,385 | 1,395 | 3,500 | 1,395 |
| 2004-10-26 | 1,441 | 1,441 | 1,412 | 1,440 | 4,300 | 1,440 |
| 2004-10-25 | 1,500 | 1,500 | 1,460 | 1,480 | 7,300 | 1,480 |
| 2004-10-22 | 1,500 | 1,500 | 1,460 | 1,470 | 3,500 | 1,470 |
| 2004-10-21 | 1,490 | 1,499 | 1,460 | 1,462 | 3,700 | 1,462 |
| 2004-10-20 | 1,551 | 1,551 | 1,440 | 1,458 | 8,600 | 1,458 |
| 2004-10-19 | 1,598 | 1,598 | 1,521 | 1,521 | 2,300 | 1,521 |
| 2004-10-18 | 1,536 | 1,550 | 1,508 | 1,543 | 1,500 | 1,543 |
| 2004-10-15 | 1,535 | 1,550 | 1,535 | 1,535 | 2,200 | 1,535 |
| 2004-10-14 | 1,550 | 1,560 | 1,541 | 1,541 | 2,300 | 1,541 |
| 2004-10-13 | 1,551 | 1,578 | 1,551 | 1,560 | 1,800 | 1,560 |
| 2004-10-12 | 1,546 | 1,576 | 1,546 | 1,576 | 1,600 | 1,576 |
| 2004-10-08 | 1,589 | 1,589 | 1,545 | 1,576 | 1,500 | 1,576 |
| 2004-10-07 | 1,611 | 1,611 | 1,590 | 1,590 | 2,800 | 1,590 |
| 2004-10-06 | 1,581 | 1,610 | 1,580 | 1,610 | 2,800 | 1,610 |
| 2004-10-05 | 1,591 | 1,619 | 1,562 | 1,619 | 4,100 | 1,619 |
| 2004-10-04 | 1,615 | 1,650 | 1,540 | 1,590 | 6,200 | 1,590 |
| 2004-10-01 | 1,551 | 1,600 | 1,551 | 1,585 | 1,500 | 1,585 |
| 2004-09-30 | 1,645 | 1,645 | 1,576 | 1,641 | 2,000 | 1,641 |
| 2004-09-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,100 | 1,550 |
| 2004-09-28 | 1,528 | 1,550 | 1,527 | 1,550 | 2,700 | 1,550 |
| 2004-09-27 | 1,547 | 1,547 | 1,500 | 1,527 | 4,800 | 1,527 |
| 2004-09-24 | 1,552 | 1,560 | 1,531 | 1,549 | 3,600 | 1,549 |
| 2004-09-22 | 1,619 | 1,619 | 1,550 | 1,579 | 2,300 | 1,579 |
| 2004-09-21 | 1,651 | 1,672 | 1,570 | 1,620 | 5,400 | 1,620 |
| 2004-09-17 | 1,655 | 1,655 | 1,616 | 1,650 | 3,300 | 1,650 |
| 2004-09-16 | 1,652 | 1,652 | 1,640 | 1,647 | 3,700 | 1,647 |
| 2004-09-15 | 1,652 | 1,670 | 1,650 | 1,650 | 9,100 | 1,650 |
| 2004-09-14 | 1,650 | 1,718 | 1,648 | 1,658 | 18,400 | 1,658 |
| 2004-09-13 | 1,730 | 1,730 | 1,682 | 1,690 | 11,300 | 1,690 |
| 2004-09-10 | 1,700 | 1,704 | 1,662 | 1,666 | 29,400 | 1,666 |
| 2004-09-09 | 1,778 | 1,778 | 1,730 | 1,730 | 7,500 | 1,730 |
| 2004-09-08 | 1,818 | 1,820 | 1,760 | 1,769 | 12,600 | 1,769 |
| 2004-09-07 | 1,870 | 1,870 | 1,820 | 1,821 | 2,000 | 1,821 |
| 2004-09-06 | 1,845 | 1,878 | 1,814 | 1,877 | 5,000 | 1,877 |
| 2004-09-03 | 1,870 | 1,870 | 1,766 | 1,785 | 6,300 | 1,785 |
| 2004-09-02 | 1,879 | 1,879 | 1,830 | 1,870 | 2,200 | 1,870 |
| 2004-09-01 | 1,880 | 1,919 | 1,879 | 1,881 | 5,700 | 1,881 |
| 2004-08-31 | 1,881 | 1,881 | 1,841 | 1,879 | 2,700 | 1,879 |
| 2004-08-30 | 1,888 | 1,920 | 1,860 | 1,881 | 12,200 | 1,881 |
| 2004-08-27 | 1,870 | 1,879 | 1,844 | 1,858 | 6,200 | 1,858 |
| 2004-08-26 | 1,901 | 1,901 | 1,857 | 1,857 | 6,800 | 1,857 |
| 2004-08-25 | 1,901 | 1,920 | 1,900 | 1,902 | 4,400 | 1,902 |
| 2004-08-24 | 1,883 | 1,929 | 1,882 | 1,900 | 3,000 | 1,900 |
| 2004-08-23 | 1,905 | 1,906 | 1,850 | 1,906 | 2,200 | 1,906 |
| 2004-08-20 | 1,939 | 1,940 | 1,900 | 1,906 | 24,200 | 1,906 |
| 2004-08-19 | 1,810 | 1,913 | 1,810 | 1,912 | 18,900 | 1,912 |
| 2004-08-18 | 1,790 | 1,820 | 1,790 | 1,801 | 35,300 | 1,801 |
| 2004-08-17 | 1,841 | 1,841 | 1,800 | 1,800 | 4,600 | 1,800 |
| 2004-08-16 | 1,810 | 1,822 | 1,805 | 1,811 | 5,300 | 1,811 |
| 2004-08-13 | 1,810 | 1,830 | 1,805 | 1,810 | 5,700 | 1,810 |
| 2004-08-12 | 1,814 | 1,837 | 1,801 | 1,810 | 3,800 | 1,810 |
| 2004-08-11 | 1,830 | 1,831 | 1,801 | 1,813 | 2,200 | 1,813 |
| 2004-08-10 | 1,780 | 1,840 | 1,780 | 1,830 | 3,500 | 1,830 |
| 2004-08-09 | 1,750 | 1,790 | 1,700 | 1,790 | 3,200 | 1,790 |
| 2004-08-06 | 1,810 | 1,810 | 1,770 | 1,780 | 2,400 | 1,780 |
| 2004-08-05 | 1,780 | 1,810 | 1,780 | 1,810 | 4,700 | 1,810 |
| 2004-08-04 | 1,820 | 1,844 | 1,670 | 1,801 | 16,500 | 1,801 |
| 2004-08-03 | 1,822 | 1,842 | 1,800 | 1,842 | 7,300 | 1,842 |
| 2004-08-02 | 1,830 | 1,850 | 1,750 | 1,849 | 10,400 | 1,849 |
| 2004-07-30 | 1,670 | 1,890 | 1,670 | 1,880 | 35,100 | 1,880 |
| 2004-07-29 | 1,600 | 1,639 | 1,600 | 1,630 | 14,900 | 1,630 |
| 2004-07-28 | 1,585 | 1,590 | 1,560 | 1,577 | 1,800 | 1,577 |
| 2004-07-27 | 1,541 | 1,561 | 1,511 | 1,555 | 3,300 | 1,555 |
| 2004-07-26 | 1,550 | 1,550 | 1,540 | 1,541 | 3,000 | 1,541 |
| 2004-07-23 | 1,540 | 1,575 | 1,530 | 1,560 | 14,300 | 1,560 |
| 2004-07-22 | 1,485 | 1,500 | 1,472 | 1,500 | 11,300 | 1,500 |
| 2004-07-21 | 1,520 | 1,520 | 1,481 | 1,500 | 5,600 | 1,500 |
| 2004-07-20 | 1,500 | 1,500 | 1,470 | 1,472 | 4,100 | 1,472 |
| 2004-07-16 | 1,533 | 1,535 | 1,500 | 1,510 | 12,800 | 1,510 |
| 2004-07-15 | 1,576 | 1,576 | 1,532 | 1,535 | 4,200 | 1,535 |
| 2004-07-14 | 1,600 | 1,680 | 1,575 | 1,575 | 29,700 | 1,575 |
| 2004-07-13 | 1,605 | 1,690 | 1,580 | 1,620 | 13,200 | 1,620 |
| 2004-07-12 | 1,661 | 1,661 | 1,551 | 1,575 | 12,300 | 1,575 |
| 2004-07-09 | 1,590 | 1,620 | 1,580 | 1,600 | 9,200 | 1,600 |
| 2004-07-08 | 1,620 | 1,625 | 1,603 | 1,603 | 9,200 | 1,603 |
| 2004-07-07 | 1,622 | 1,660 | 1,580 | 1,645 | 32,000 | 1,645 |
| 2004-07-06 | 1,700 | 1,749 | 1,700 | 1,744 | 3,300 | 1,744 |
| 2004-07-05 | 1,730 | 1,730 | 1,670 | 1,710 | 5,200 | 1,710 |
| 2004-07-02 | 1,766 | 1,766 | 1,705 | 1,734 | 10,500 | 1,734 |
| 2004-07-01 | 1,800 | 1,807 | 1,760 | 1,779 | 6,300 | 1,779 |
| 2004-06-30 | 1,780 | 1,828 | 1,772 | 1,775 | 13,500 | 1,775 |
| 2004-06-29 | 1,800 | 1,800 | 1,767 | 1,780 | 6,600 | 1,780 |
| 2004-06-28 | 1,850 | 1,850 | 1,785 | 1,786 | 5,300 | 1,786 |
| 2004-06-25 | 1,757 | 1,840 | 1,733 | 1,768 | 4,600 | 1,768 |
| 2004-06-24 | 1,727 | 1,750 | 1,720 | 1,727 | 6,400 | 1,727 |
| 2004-06-23 | 1,798 | 1,798 | 1,721 | 1,721 | 12,700 | 1,721 |
| 2004-06-22 | 1,890 | 1,890 | 1,796 | 1,797 | 7,100 | 1,797 |
| 2004-06-21 | 1,840 | 1,870 | 1,832 | 1,850 | 15,400 | 1,850 |
| 2004-06-18 | 1,890 | 1,891 | 1,700 | 1,772 | 21,100 | 1,772 |
| 2004-06-17 | 1,931 | 1,950 | 1,900 | 1,900 | 6,300 | 1,900 |
| 2004-06-16 | 1,960 | 1,960 | 1,935 | 1,937 | 7,100 | 1,937 |
| 2004-06-15 | 1,960 | 1,981 | 1,950 | 1,960 | 8,100 | 1,960 |
| 2004-06-14 | 2,030 | 2,030 | 1,970 | 2,015 | 8,300 | 2,015 |
| 2004-06-11 | 2,025 | 2,040 | 2,000 | 2,025 | 23,400 | 2,025 |
| 2004-06-10 | 1,960 | 2,025 | 1,960 | 2,025 | 3,300 | 2,025 |
| 2004-06-09 | 1,980 | 2,005 | 1,980 | 1,980 | 2,400 | 1,980 |
| 2004-06-08 | 2,050 | 2,060 | 2,020 | 2,020 | 15,800 | 2,020 |
| 2004-06-07 | 1,970 | 2,030 | 1,970 | 2,025 | 10,400 | 2,025 |
| 2004-06-04 | 1,980 | 2,020 | 1,980 | 2,010 | 6,100 | 2,010 |
| 2004-06-03 | 1,941 | 1,975 | 1,941 | 1,970 | 6,000 | 1,970 |
| 2004-06-02 | 1,930 | 1,975 | 1,930 | 1,960 | 3,000 | 1,960 |
| 2004-06-01 | 2,000 | 2,030 | 1,975 | 1,976 | 5,700 | 1,976 |
| 2004-05-31 | 1,953 | 1,989 | 1,940 | 1,980 | 10,100 | 1,980 |
| 2004-05-28 | 1,880 | 1,991 | 1,880 | 1,950 | 7,500 | 1,950 |
| 2004-05-27 | 1,960 | 1,990 | 1,910 | 1,910 | 6,100 | 1,910 |
| 2004-05-26 | 2,030 | 2,030 | 2,000 | 2,000 | 22,000 | 2,000 |
| 2004-05-25 | 2,010 | 2,020 | 1,970 | 1,970 | 7,600 | 1,970 |
| 2004-05-24 | 2,050 | 2,050 | 2,020 | 2,040 | 11,400 | 2,040 |
| 2004-05-21 | 1,981 | 2,085 | 1,981 | 2,035 | 17,800 | 2,035 |
| 2004-05-20 | 1,930 | 2,050 | 1,930 | 1,980 | 19,300 | 1,980 |
| 2004-05-19 | 1,950 | 1,980 | 1,930 | 1,960 | 9,200 | 1,960 |
| 2004-05-18 | 1,900 | 1,930 | 1,900 | 1,900 | 11,900 | 1,900 |
| 2004-05-17 | 1,957 | 1,985 | 1,858 | 1,899 | 25,900 | 1,899 |
| 2004-05-14 | 1,931 | 2,000 | 1,931 | 1,957 | 14,200 | 1,957 |
| 2004-05-13 | 1,900 | 1,950 | 1,860 | 1,920 | 15,400 | 1,920 |
| 2004-05-12 | 1,880 | 1,900 | 1,866 | 1,898 | 8,400 | 1,898 |
| 2004-05-11 | 1,830 | 1,870 | 1,830 | 1,852 | 28,200 | 1,852 |
| 2004-05-10 | 1,960 | 2,000 | 1,880 | 1,900 | 45,400 | 1,900 |
| 2004-05-07 | 2,035 | 2,035 | 1,951 | 2,000 | 35,200 | 2,000 |
| 2004-05-06 | 1,900 | 2,110 | 1,850 | 2,035 | 41,600 | 2,035 |
| 2004-04-30 | 1,850 | 1,870 | 1,815 | 1,870 | 21,000 | 1,870 |
| 2004-04-28 | 1,840 | 1,869 | 1,819 | 1,851 | 35,800 | 1,851 |
| 2004-04-27 | 1,820 | 1,850 | 1,800 | 1,821 | 31,800 | 1,821 |
| 2004-04-26 | 1,900 | 1,908 | 1,730 | 1,840 | 85,800 | 1,840 |
| 2004-04-23 | 1,730 | 1,870 | 1,700 | 1,870 | 214,800 | 1,870 |
| 2004-04-22 | 1,570 | 1,570 | 1,560 | 1,570 | 99,500 | 1,570 |
| 2004-04-21 | 1,250 | 1,380 | 1,230 | 1,370 | 56,000 | 1,370 |
| 2004-04-20 | 1,211 | 1,235 | 1,210 | 1,215 | 6,300 | 1,215 |
| 2004-04-19 | 1,220 | 1,250 | 1,210 | 1,210 | 4,100 | 1,210 |
| 2004-04-16 | 1,260 | 1,260 | 1,210 | 1,210 | 14,700 | 1,210 |
| 2004-04-15 | 1,278 | 1,288 | 1,250 | 1,250 | 15,800 | 1,250 |
| 2004-04-14 | 1,273 | 1,288 | 1,248 | 1,280 | 29,300 | 1,280 |
| 2004-04-13 | 1,260 | 1,288 | 1,260 | 1,265 | 21,700 | 1,265 |
| 2004-04-12 | 1,230 | 1,270 | 1,208 | 1,255 | 9,100 | 1,255 |
| 2004-04-09 | 1,253 | 1,253 | 1,218 | 1,231 | 8,600 | 1,231 |
| 2004-04-08 | 1,287 | 1,290 | 1,268 | 1,272 | 24,000 | 1,272 |
| 2004-04-07 | 1,273 | 1,288 | 1,268 | 1,270 | 6,700 | 1,270 |
| 2004-04-06 | 1,280 | 1,300 | 1,272 | 1,285 | 10,600 | 1,285 |
| 2004-04-05 | 1,288 | 1,309 | 1,256 | 1,300 | 29,200 | 1,300 |
| 2004-04-02 | 1,190 | 1,300 | 1,190 | 1,275 | 22,100 | 1,275 |
| 2004-04-01 | 1,195 | 1,200 | 1,130 | 1,153 | 14,900 | 1,153 |
| 2004-03-31 | 1,191 | 1,200 | 1,171 | 1,200 | 3,200 | 1,200 |
| 2004-03-30 | 1,156 | 1,200 | 1,156 | 1,189 | 5,900 | 1,189 |
| 2004-03-29 | 1,163 | 1,200 | 1,160 | 1,195 | 2,300 | 1,195 |
| 2004-03-26 | 1,215 | 1,215 | 1,142 | 1,143 | 2,700 | 1,143 |
| 2004-03-25 | 1,210 | 1,215 | 1,187 | 1,187 | 9,400 | 1,187 |
| 2004-03-24 | 1,190 | 1,190 | 1,176 | 1,177 | 4,200 | 1,177 |
| 2004-03-23 | 1,185 | 1,199 | 1,181 | 1,192 | 4,100 | 1,192 |
| 2004-03-22 | 1,240 | 1,241 | 1,225 | 1,225 | 5,200 | 1,225 |
| 2004-03-19 | 1,250 | 1,250 | 1,240 | 1,241 | 9,900 | 1,241 |
| 2004-03-18 | 1,253 | 1,255 | 1,245 | 1,255 | 7,300 | 1,255 |
| 2004-03-17 | 1,252 | 1,255 | 1,235 | 1,253 | 12,400 | 1,253 |
| 2004-03-16 | 1,171 | 1,270 | 1,171 | 1,251 | 21,000 | 1,251 |
| 2004-03-15 | 1,160 | 1,173 | 1,155 | 1,171 | 8,300 | 1,171 |
| 2004-03-12 | 1,188 | 1,188 | 1,150 | 1,152 | 13,300 | 1,152 |
| 2004-03-11 | 1,150 | 1,170 | 1,150 | 1,168 | 6,600 | 1,168 |
| 2004-03-10 | 1,190 | 1,215 | 1,180 | 1,190 | 12,300 | 1,190 |
| 2004-03-09 | 1,100 | 1,250 | 1,100 | 1,240 | 26,500 | 1,240 |
| 2004-03-08 | 1,090 | 1,100 | 1,080 | 1,100 | 7,200 | 1,100 |
| 2004-03-05 | 1,090 | 1,100 | 1,080 | 1,089 | 12,100 | 1,089 |
| 2004-03-04 | 1,025 | 1,100 | 1,025 | 1,089 | 9,700 | 1,089 |
| 2004-03-03 | 1,023 | 1,032 | 1,023 | 1,025 | 2,000 | 1,025 |
| 2004-03-02 | 1,044 | 1,050 | 1,036 | 1,040 | 7,900 | 1,040 |
| 2004-03-01 | 1,046 | 1,050 | 1,030 | 1,045 | 14,700 | 1,045 |
| 2004-02-27 | 1,000 | 1,030 | 1,000 | 1,030 | 5,500 | 1,030 |
| 2004-02-26 | 999 | 1,001 | 985 | 1,000 | 1,900 | 1,000 |
| 2004-02-25 | 1,022 | 1,022 | 983 | 983 | 3,600 | 983 |
| 2004-02-24 | 1,015 | 1,028 | 1,000 | 1,002 | 4,400 | 1,002 |
| 2004-02-23 | 1,040 | 1,040 | 1,013 | 1,015 | 4,100 | 1,015 |
| 2004-02-20 | 1,003 | 1,014 | 1,003 | 1,014 | 2,500 | 1,014 |
| 2004-02-19 | 1,003 | 1,015 | 1,003 | 1,006 | 4,000 | 1,006 |
| 2004-02-18 | 1,002 | 1,030 | 1,002 | 1,011 | 3,400 | 1,011 |
| 2004-02-17 | 1,026 | 1,026 | 1,001 | 1,015 | 1,800 | 1,015 |
| 2004-02-16 | 1,050 | 1,050 | 1,021 | 1,026 | 800 | 1,026 |
| 2004-02-13 | 1,028 | 1,028 | 1,010 | 1,020 | 3,000 | 1,020 |
| 2004-02-12 | 1,005 | 1,020 | 1,000 | 1,010 | 4,600 | 1,010 |
| 2004-02-10 | 1,019 | 1,019 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2004-02-09 | 1,010 | 1,015 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2004-02-06 | 983 | 1,010 | 981 | 984 | 3,300 | 984 |
| 2004-02-05 | 996 | 997 | 980 | 980 | 5,700 | 980 |
| 2004-02-04 | 989 | 1,011 | 986 | 996 | 4,700 | 996 |
| 2004-02-03 | 1,018 | 1,019 | 992 | 1,019 | 2,800 | 1,019 |
| 2004-02-02 | 986 | 1,019 | 986 | 1,019 | 7,900 | 1,019 |
| 2004-01-30 | 1,002 | 1,002 | 983 | 985 | 3,100 | 985 |
| 2004-01-29 | 1,011 | 1,022 | 1,010 | 1,014 | 6,600 | 1,014 |
| 2004-01-28 | 1,037 | 1,038 | 1,013 | 1,013 | 5,000 | 1,013 |
| 2004-01-27 | 1,040 | 1,040 | 1,023 | 1,037 | 5,700 | 1,037 |
| 2004-01-26 | 1,040 | 1,040 | 1,030 | 1,038 | 6,300 | 1,038 |
| 2004-01-23 | 1,040 | 1,050 | 1,029 | 1,029 | 4,300 | 1,029 |
| 2004-01-22 | 1,025 | 1,030 | 1,025 | 1,028 | 2,300 | 1,028 |
| 2004-01-21 | 1,040 | 1,040 | 1,030 | 1,030 | 2,800 | 1,030 |
| 2004-01-20 | 1,020 | 1,040 | 1,020 | 1,040 | 8,100 | 1,040 |
| 2004-01-19 | 1,011 | 1,035 | 1,011 | 1,031 | 8,000 | 1,031 |
| 2004-01-16 | 1,020 | 1,020 | 980 | 1,000 | 3,600 | 1,000 |
| 2004-01-15 | 1,007 | 1,010 | 1,000 | 1,000 | 3,700 | 1,000 |
| 2004-01-14 | 1,028 | 1,028 | 1,000 | 1,006 | 3,100 | 1,006 |
| 2004-01-13 | 1,020 | 1,035 | 1,008 | 1,008 | 3,400 | 1,008 |
| 2004-01-09 | 991 | 1,000 | 991 | 1,000 | 2,000 | 1,000 |
| 2004-01-08 | 985 | 1,001 | 985 | 990 | 4,800 | 990 |
| 2004-01-07 | 1,048 | 1,048 | 989 | 995 | 5,700 | 995 |
| 2004-01-06 | 965 | 1,010 | 964 | 1,008 | 13,300 | 1,008 |
| 2004-01-05 | 960 | 965 | 960 | 964 | 2,400 | 964 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
