5726 (株)大阪チタニウムテクノロジーズ 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 | 5,810 | 5,810 | 5,710 | 5,780 | 38,200 | 1,445 |
| 2004-12-29 | 5,630 | 5,900 | 5,600 | 5,800 | 112,000 | 1,450 |
| 2004-12-28 | 5,580 | 5,600 | 5,530 | 5,600 | 20,000 | 1,400 |
| 2004-12-27 | 5,660 | 5,660 | 5,580 | 5,590 | 27,000 | 1,397.50 |
| 2004-12-24 | 5,680 | 5,680 | 5,590 | 5,590 | 28,200 | 1,397.50 |
| 2004-12-22 | 5,570 | 5,690 | 5,570 | 5,590 | 34,400 | 1,397.50 |
| 2004-12-21 | 5,550 | 5,570 | 5,470 | 5,570 | 38,900 | 1,392.50 |
| 2004-12-20 | 5,560 | 5,620 | 5,530 | 5,580 | 30,200 | 1,395 |
| 2004-12-17 | 5,540 | 5,640 | 5,510 | 5,590 | 44,700 | 1,397.50 |
| 2004-12-16 | 5,540 | 5,570 | 5,450 | 5,510 | 52,400 | 1,377.50 |
| 2004-12-15 | 5,580 | 5,580 | 5,430 | 5,450 | 38,100 | 1,362.50 |
| 2004-12-14 | 5,630 | 5,630 | 5,320 | 5,320 | 91,300 | 1,330 |
| 2004-12-13 | 5,000 | 5,410 | 5,000 | 5,410 | 56,800 | 1,352.50 |
| 2004-12-10 | 4,970 | 5,110 | 4,910 | 4,910 | 32,100 | 1,227.50 |
| 2004-12-09 | 5,230 | 5,250 | 4,860 | 5,000 | 79,800 | 1,250 |
| 2004-12-08 | 5,450 | 5,530 | 5,300 | 5,300 | 37,600 | 1,325 |
| 2004-12-07 | 5,610 | 5,620 | 5,550 | 5,560 | 26,800 | 1,390 |
| 2004-12-06 | 5,610 | 5,650 | 5,590 | 5,620 | 17,900 | 1,405 |
| 2004-12-03 | 5,670 | 5,670 | 5,550 | 5,620 | 27,700 | 1,405 |
| 2004-12-02 | 5,730 | 5,730 | 5,590 | 5,600 | 27,500 | 1,400 |
| 2004-12-01 | 5,500 | 5,680 | 5,500 | 5,660 | 53,800 | 1,415 |
| 2004-11-30 | 5,660 | 5,660 | 5,540 | 5,540 | 54,300 | 1,385 |
| 2004-11-29 | 5,600 | 5,700 | 5,490 | 5,570 | 74,600 | 1,392.50 |
| 2004-11-26 | 5,650 | 5,800 | 5,580 | 5,700 | 56,900 | 1,425 |
| 2004-11-25 | 5,760 | 5,960 | 5,700 | 5,700 | 49,200 | 1,425 |
| 2004-11-24 | 6,000 | 6,000 | 5,810 | 5,880 | 59,600 | 1,470 |
| 2004-11-22 | 5,860 | 6,060 | 5,860 | 6,000 | 23,500 | 1,500 |
| 2004-11-19 | 6,240 | 6,240 | 5,990 | 6,050 | 44,200 | 1,512.50 |
| 2004-11-18 | 5,860 | 6,150 | 5,860 | 6,100 | 66,400 | 1,525 |
| 2004-11-17 | 5,950 | 5,950 | 5,850 | 5,850 | 70,700 | 1,462.50 |
| 2004-11-16 | 6,100 | 6,120 | 5,860 | 6,010 | 40,800 | 1,502.50 |
| 2004-11-15 | 6,140 | 6,260 | 6,040 | 6,120 | 45,200 | 1,530 |
| 2004-11-12 | 5,690 | 6,050 | 5,680 | 6,040 | 71,000 | 1,510 |
| 2004-11-11 | 5,400 | 5,700 | 5,330 | 5,640 | 66,700 | 1,410 |
| 2004-11-10 | 5,240 | 5,580 | 5,220 | 5,490 | 75,400 | 1,372.50 |
| 2004-11-09 | 5,150 | 5,210 | 5,100 | 5,210 | 26,000 | 1,302.50 |
| 2004-11-08 | 5,060 | 5,230 | 5,060 | 5,200 | 13,200 | 1,300 |
| 2004-11-05 | 5,280 | 5,290 | 5,160 | 5,160 | 33,700 | 1,290 |
| 2004-11-04 | 5,220 | 5,330 | 5,170 | 5,220 | 17,300 | 1,305 |
| 2004-11-02 | 5,080 | 5,180 | 5,050 | 5,130 | 36,500 | 1,282.50 |
| 2004-11-01 | 5,260 | 5,300 | 4,750 | 5,180 | 47,700 | 1,295 |
| 2004-10-29 | 4,910 | 5,190 | 4,910 | 5,060 | 108,400 | 1,265 |
| 2004-10-28 | 4,740 | 4,900 | 4,730 | 4,850 | 41,600 | 1,212.50 |
| 2004-10-27 | 4,480 | 4,700 | 4,480 | 4,660 | 11,300 | 1,165 |
| 2004-10-26 | 4,550 | 4,570 | 4,450 | 4,500 | 19,500 | 1,125 |
| 2004-10-25 | 4,700 | 4,700 | 4,600 | 4,600 | 14,400 | 1,150 |
| 2004-10-22 | 4,600 | 4,700 | 4,600 | 4,670 | 20,900 | 1,167.50 |
| 2004-10-21 | 4,690 | 4,700 | 4,630 | 4,640 | 11,200 | 1,160 |
| 2004-10-20 | 4,730 | 4,780 | 4,600 | 4,700 | 15,900 | 1,175 |
| 2004-10-19 | 4,810 | 4,840 | 4,700 | 4,800 | 29,100 | 1,200 |
| 2004-10-18 | 4,500 | 4,790 | 4,500 | 4,770 | 32,100 | 1,192.50 |
| 2004-10-15 | 4,430 | 4,500 | 4,360 | 4,450 | 19,800 | 1,112.50 |
| 2004-10-14 | 4,470 | 4,540 | 4,300 | 4,480 | 23,100 | 1,120 |
| 2004-10-13 | 4,560 | 4,560 | 4,500 | 4,520 | 19,100 | 1,130 |
| 2004-10-12 | 4,500 | 4,580 | 4,420 | 4,560 | 41,500 | 1,140 |
| 2004-10-08 | 4,350 | 4,650 | 4,300 | 4,560 | 68,800 | 1,140 |
| 2004-10-07 | 4,200 | 4,350 | 4,170 | 4,350 | 53,900 | 1,087.50 |
| 2004-10-06 | 4,040 | 4,200 | 4,000 | 4,200 | 45,500 | 1,050 |
| 2004-10-05 | 4,060 | 4,070 | 4,040 | 4,050 | 22,000 | 1,012.50 |
| 2004-10-04 | 4,040 | 4,090 | 3,980 | 4,050 | 41,600 | 1,012.50 |
| 2004-10-01 | 3,980 | 4,000 | 3,930 | 4,000 | 29,800 | 1,000 |
| 2004-09-30 | 3,980 | 4,010 | 3,970 | 3,990 | 28,100 | 997.50 |
| 2004-09-29 | 3,900 | 3,960 | 3,860 | 3,950 | 22,600 | 987.50 |
| 2004-09-28 | 3,840 | 3,920 | 3,760 | 3,860 | 17,700 | 965 |
| 2004-09-27 | 3,750 | 3,900 | 3,730 | 3,850 | 25,500 | 962.50 |
| 2004-09-24 | 3,760 | 3,770 | 3,720 | 3,740 | 44,000 | 935 |
| 2004-09-22 | 3,850 | 3,850 | 3,620 | 3,770 | 30,100 | 942.50 |
| 2004-09-21 | 3,840 | 3,880 | 3,810 | 3,840 | 11,600 | 960 |
| 2004-09-17 | 3,900 | 3,900 | 3,850 | 3,860 | 18,900 | 965 |
| 2004-09-16 | 3,970 | 3,980 | 3,900 | 3,930 | 31,400 | 982.50 |
| 2004-09-15 | 4,040 | 4,060 | 3,990 | 4,000 | 32,600 | 1,000 |
| 2004-09-14 | 3,990 | 4,100 | 3,990 | 4,000 | 77,000 | 1,000 |
| 2004-09-13 | 3,850 | 3,950 | 3,810 | 3,950 | 25,100 | 987.50 |
| 2004-09-10 | 3,850 | 3,950 | 3,850 | 3,880 | 29,300 | 970 |
| 2004-09-09 | 3,810 | 3,910 | 3,810 | 3,900 | 28,700 | 975 |
| 2004-09-08 | 3,890 | 3,900 | 3,840 | 3,850 | 40,200 | 962.50 |
| 2004-09-07 | 3,670 | 3,900 | 3,670 | 3,840 | 76,300 | 960 |
| 2004-09-06 | 3,600 | 3,680 | 3,580 | 3,620 | 24,900 | 905 |
| 2004-09-03 | 3,580 | 3,590 | 3,510 | 3,530 | 12,200 | 882.50 |
| 2004-09-02 | 3,700 | 3,700 | 3,580 | 3,590 | 13,400 | 897.50 |
| 2004-09-01 | 3,700 | 3,700 | 3,610 | 3,660 | 13,300 | 915 |
| 2004-08-31 | 3,560 | 3,720 | 3,560 | 3,700 | 20,700 | 925 |
| 2004-08-30 | 3,550 | 3,580 | 3,550 | 3,580 | 6,300 | 895 |
| 2004-08-27 | 3,480 | 3,600 | 3,480 | 3,580 | 15,100 | 895 |
| 2004-08-26 | 3,530 | 3,560 | 3,490 | 3,500 | 12,500 | 875 |
| 2004-08-25 | 3,500 | 3,520 | 3,470 | 3,490 | 17,000 | 872.50 |
| 2004-08-24 | 3,570 | 3,570 | 3,500 | 3,520 | 15,800 | 880 |
| 2004-08-23 | 3,530 | 3,540 | 3,510 | 3,530 | 5,600 | 882.50 |
| 2004-08-20 | 3,500 | 3,560 | 3,500 | 3,530 | 9,400 | 882.50 |
| 2004-08-19 | 3,510 | 3,590 | 3,510 | 3,550 | 6,700 | 887.50 |
| 2004-08-18 | 3,530 | 3,590 | 3,530 | 3,560 | 6,400 | 890 |
| 2004-08-17 | 3,510 | 3,600 | 3,480 | 3,600 | 13,200 | 900 |
| 2004-08-16 | 3,560 | 3,560 | 3,490 | 3,510 | 12,200 | 877.50 |
| 2004-08-13 | 3,510 | 3,520 | 3,430 | 3,510 | 13,500 | 877.50 |
| 2004-08-12 | 3,550 | 3,600 | 3,500 | 3,540 | 10,300 | 885 |
| 2004-08-11 | 3,620 | 3,640 | 3,570 | 3,570 | 14,900 | 892.50 |
| 2004-08-10 | 3,480 | 3,590 | 3,460 | 3,590 | 16,700 | 897.50 |
| 2004-08-09 | 3,400 | 3,500 | 3,400 | 3,500 | 14,700 | 875 |
| 2004-08-06 | 3,440 | 3,530 | 3,430 | 3,500 | 19,000 | 875 |
| 2004-08-05 | 3,500 | 3,600 | 3,450 | 3,500 | 28,300 | 875 |
| 2004-08-04 | 3,530 | 3,530 | 3,410 | 3,500 | 28,500 | 875 |
| 2004-08-03 | 3,750 | 3,750 | 3,500 | 3,530 | 32,800 | 882.50 |
| 2004-08-02 | 3,670 | 3,740 | 3,620 | 3,700 | 21,900 | 925 |
| 2004-07-30 | 3,350 | 3,630 | 3,350 | 3,600 | 25,800 | 900 |
| 2004-07-29 | 3,460 | 3,530 | 3,400 | 3,400 | 21,700 | 850 |
| 2004-07-28 | 3,540 | 3,590 | 3,420 | 3,460 | 24,900 | 865 |
| 2004-07-27 | 3,550 | 3,600 | 3,180 | 3,500 | 36,200 | 875 |
| 2004-07-26 | 3,550 | 3,620 | 3,550 | 3,550 | 26,800 | 887.50 |
| 2004-07-23 | 3,740 | 3,770 | 3,610 | 3,630 | 30,700 | 907.50 |
| 2004-07-22 | 3,760 | 3,810 | 3,730 | 3,790 | 33,700 | 947.50 |
| 2004-07-21 | 3,790 | 3,810 | 3,720 | 3,790 | 66,400 | 947.50 |
| 2004-07-20 | 3,600 | 3,820 | 3,580 | 3,610 | 61,200 | 902.50 |
| 2004-07-16 | 3,540 | 3,540 | 3,380 | 3,500 | 36,700 | 875 |
| 2004-07-15 | 3,710 | 3,720 | 3,510 | 3,600 | 20,600 | 900 |
| 2004-07-14 | 3,790 | 3,820 | 3,670 | 3,720 | 34,800 | 930 |
| 2004-07-13 | 3,700 | 3,800 | 3,630 | 3,790 | 54,400 | 947.50 |
| 2004-07-12 | 3,500 | 3,720 | 3,500 | 3,690 | 47,200 | 922.50 |
| 2004-07-09 | 3,450 | 3,600 | 3,430 | 3,500 | 33,100 | 875 |
| 2004-07-08 | 3,620 | 3,640 | 3,530 | 3,540 | 21,000 | 885 |
| 2004-07-07 | 3,410 | 3,650 | 3,400 | 3,600 | 29,700 | 900 |
| 2004-07-06 | 3,460 | 3,520 | 3,460 | 3,500 | 27,500 | 875 |
| 2004-07-05 | 3,500 | 3,510 | 3,460 | 3,480 | 27,600 | 870 |
| 2004-07-02 | 3,500 | 3,570 | 3,420 | 3,500 | 27,700 | 875 |
| 2004-07-01 | 3,490 | 3,570 | 3,460 | 3,520 | 55,100 | 880 |
| 2004-06-30 | 3,490 | 3,500 | 3,420 | 3,460 | 61,100 | 865 |
| 2004-06-29 | 3,220 | 3,450 | 3,180 | 3,450 | 85,800 | 862.50 |
| 2004-06-28 | 3,150 | 3,230 | 3,010 | 3,230 | 27,600 | 807.50 |
| 2004-06-25 | 3,050 | 3,180 | 3,010 | 3,170 | 59,400 | 792.50 |
| 2004-06-24 | 3,200 | 3,200 | 3,140 | 3,200 | 25,600 | 800 |
| 2004-06-23 | 3,220 | 3,290 | 3,180 | 3,250 | 67,900 | 812.50 |
| 2004-06-22 | 3,290 | 3,290 | 3,200 | 3,280 | 37,600 | 820 |
| 2004-06-21 | 3,200 | 3,330 | 3,190 | 3,300 | 42,500 | 825 |
| 2004-06-18 | 3,250 | 3,250 | 3,180 | 3,190 | 53,200 | 797.50 |
| 2004-06-17 | 3,200 | 3,330 | 3,190 | 3,220 | 46,700 | 805 |
| 2004-06-16 | 3,180 | 3,240 | 3,100 | 3,120 | 37,800 | 780 |
| 2004-06-15 | 3,170 | 3,240 | 3,160 | 3,230 | 14,600 | 807.50 |
| 2004-06-14 | 3,250 | 3,300 | 3,250 | 3,270 | 13,300 | 817.50 |
| 2004-06-11 | 3,220 | 3,310 | 3,220 | 3,310 | 22,700 | 827.50 |
| 2004-06-10 | 3,280 | 3,400 | 3,230 | 3,360 | 22,900 | 840 |
| 2004-06-09 | 3,300 | 3,430 | 3,220 | 3,360 | 36,100 | 840 |
| 2004-06-08 | 3,360 | 3,370 | 3,200 | 3,310 | 47,900 | 827.50 |
| 2004-06-07 | 3,190 | 3,360 | 3,150 | 3,360 | 86,400 | 840 |
| 2004-06-04 | 3,000 | 3,190 | 2,980 | 3,170 | 72,000 | 792.50 |
| 2004-06-03 | 2,910 | 3,150 | 2,910 | 2,970 | 84,700 | 742.50 |
| 2004-06-02 | 2,900 | 2,950 | 2,885 | 2,950 | 38,100 | 737.50 |
| 2004-06-01 | 2,860 | 2,900 | 2,810 | 2,900 | 25,100 | 725 |
| 2004-05-31 | 2,770 | 2,900 | 2,720 | 2,900 | 28,700 | 725 |
| 2004-05-28 | 2,820 | 2,885 | 2,800 | 2,820 | 24,800 | 705 |
| 2004-05-27 | 2,950 | 2,980 | 2,900 | 2,940 | 52,500 | 735 |
| 2004-05-26 | 2,890 | 2,980 | 2,860 | 2,950 | 89,500 | 737.50 |
| 2004-05-25 | 2,630 | 2,850 | 2,630 | 2,850 | 102,900 | 712.50 |
| 2004-05-24 | 2,600 | 2,620 | 2,550 | 2,550 | 13,200 | 637.50 |
| 2004-05-21 | 2,505 | 2,610 | 2,500 | 2,580 | 41,800 | 645 |
| 2004-05-20 | 2,300 | 2,620 | 2,280 | 2,480 | 26,100 | 620 |
| 2004-05-19 | 2,265 | 2,450 | 2,220 | 2,370 | 22,100 | 592.50 |
| 2004-05-18 | 2,290 | 2,350 | 2,250 | 2,305 | 10,200 | 576.25 |
| 2004-05-17 | 2,495 | 2,495 | 2,300 | 2,450 | 8,200 | 612.50 |
| 2004-05-14 | 2,325 | 2,550 | 2,325 | 2,550 | 16,300 | 637.50 |
| 2004-05-13 | 2,290 | 2,310 | 2,290 | 2,300 | 26,400 | 575 |
| 2004-05-12 | 2,260 | 2,350 | 2,260 | 2,310 | 17,300 | 577.50 |
| 2004-05-11 | 2,130 | 2,230 | 2,060 | 2,200 | 27,800 | 550 |
| 2004-05-10 | 2,130 | 2,190 | 2,070 | 2,130 | 28,600 | 532.50 |
| 2004-05-07 | 2,330 | 2,360 | 2,320 | 2,330 | 16,300 | 582.50 |
| 2004-05-06 | 2,420 | 2,450 | 2,330 | 2,450 | 18,400 | 612.50 |
| 2004-04-30 | 2,550 | 2,550 | 2,360 | 2,540 | 16,400 | 635 |
| 2004-04-28 | 2,550 | 2,600 | 2,550 | 2,565 | 13,300 | 641.25 |
| 2004-04-27 | 2,630 | 2,630 | 2,560 | 2,600 | 33,600 | 650 |
| 2004-04-26 | 2,625 | 2,630 | 2,605 | 2,620 | 23,000 | 655 |
| 2004-04-23 | 2,560 | 2,630 | 2,560 | 2,630 | 15,700 | 657.50 |
| 2004-04-22 | 2,620 | 2,630 | 2,570 | 2,600 | 33,700 | 650 |
| 2004-04-21 | 2,525 | 2,610 | 2,500 | 2,560 | 48,100 | 640 |
| 2004-04-20 | 2,450 | 2,560 | 2,450 | 2,560 | 44,700 | 640 |
| 2004-04-19 | 2,450 | 2,510 | 2,450 | 2,460 | 23,800 | 615 |
| 2004-04-16 | 2,435 | 2,490 | 2,430 | 2,450 | 13,100 | 612.50 |
| 2004-04-15 | 2,435 | 2,500 | 2,420 | 2,420 | 25,200 | 605 |
| 2004-04-14 | 2,465 | 2,480 | 2,430 | 2,475 | 16,400 | 618.75 |
| 2004-04-13 | 2,420 | 2,480 | 2,420 | 2,480 | 15,000 | 620 |
| 2004-04-12 | 2,380 | 2,420 | 2,305 | 2,420 | 16,600 | 605 |
| 2004-04-09 | 2,310 | 2,375 | 2,295 | 2,375 | 46,100 | 593.75 |
| 2004-04-08 | 2,295 | 2,380 | 2,250 | 2,300 | 46,600 | 575 |
| 2004-04-07 | 2,295 | 2,295 | 2,220 | 2,220 | 5,400 | 555 |
| 2004-04-06 | 2,290 | 2,290 | 2,210 | 2,210 | 11,800 | 552.50 |
| 2004-04-05 | 2,250 | 2,250 | 2,200 | 2,250 | 9,000 | 562.50 |
| 2004-04-02 | 2,195 | 2,280 | 2,160 | 2,250 | 45,100 | 562.50 |
| 2004-04-01 | 2,010 | 2,200 | 2,010 | 2,195 | 42,400 | 548.75 |
| 2004-03-31 | 1,951 | 1,980 | 1,950 | 1,980 | 7,200 | 495 |
| 2004-03-30 | 1,955 | 1,980 | 1,950 | 1,950 | 13,900 | 487.50 |
| 2004-03-29 | 2,000 | 2,070 | 1,951 | 2,000 | 29,000 | 500 |
| 2004-03-26 | 1,969 | 2,040 | 1,902 | 2,000 | 22,700 | 500 |
| 2004-03-25 | 1,890 | 1,970 | 1,890 | 1,970 | 32,700 | 492.50 |
| 2004-03-24 | 1,881 | 1,882 | 1,851 | 1,867 | 6,700 | 466.75 |
| 2004-03-23 | 1,825 | 1,890 | 1,780 | 1,890 | 9,900 | 472.50 |
| 2004-03-22 | 1,890 | 1,890 | 1,841 | 1,857 | 11,100 | 464.25 |
| 2004-03-19 | 1,860 | 1,888 | 1,841 | 1,870 | 36,200 | 467.50 |
| 2004-03-18 | 1,801 | 1,830 | 1,801 | 1,830 | 36,700 | 457.50 |
| 2004-03-17 | 1,809 | 1,809 | 1,750 | 1,800 | 5,100 | 450 |
| 2004-03-16 | 1,835 | 1,835 | 1,800 | 1,810 | 3,800 | 452.50 |
| 2004-03-15 | 1,817 | 1,820 | 1,785 | 1,805 | 8,300 | 451.25 |
| 2004-03-12 | 1,763 | 1,810 | 1,750 | 1,810 | 10,800 | 452.50 |
| 2004-03-11 | 1,799 | 1,799 | 1,745 | 1,764 | 20,700 | 441 |
| 2004-03-10 | 1,800 | 1,803 | 1,797 | 1,803 | 5,900 | 450.75 |
| 2004-03-09 | 1,798 | 1,820 | 1,797 | 1,800 | 5,000 | 450 |
| 2004-03-08 | 1,770 | 1,796 | 1,770 | 1,795 | 15,400 | 448.75 |
| 2004-03-05 | 1,800 | 1,800 | 1,785 | 1,800 | 13,600 | 450 |
| 2004-03-04 | 1,800 | 1,808 | 1,800 | 1,800 | 10,500 | 450 |
| 2004-03-03 | 1,710 | 1,800 | 1,710 | 1,800 | 26,600 | 450 |
| 2004-03-02 | 1,660 | 1,710 | 1,655 | 1,697 | 18,900 | 424.25 |
| 2004-03-01 | 1,640 | 1,645 | 1,635 | 1,639 | 15,200 | 409.75 |
| 2004-02-27 | 1,640 | 1,645 | 1,640 | 1,640 | 5,000 | 410 |
| 2004-02-26 | 1,641 | 1,641 | 1,630 | 1,640 | 4,000 | 410 |
| 2004-02-25 | 1,630 | 1,650 | 1,630 | 1,645 | 9,400 | 411.25 |
| 2004-02-24 | 1,625 | 1,645 | 1,625 | 1,625 | 10,600 | 406.25 |
| 2004-02-23 | 1,601 | 1,610 | 1,600 | 1,605 | 3,200 | 401.25 |
| 2004-02-20 | 1,601 | 1,605 | 1,600 | 1,600 | 6,200 | 400 |
| 2004-02-19 | 1,600 | 1,600 | 1,590 | 1,600 | 6,600 | 400 |
| 2004-02-18 | 1,635 | 1,675 | 1,599 | 1,600 | 7,300 | 400 |
| 2004-02-17 | 1,550 | 1,550 | 1,545 | 1,545 | 4,200 | 386.25 |
| 2004-02-16 | 1,561 | 1,561 | 1,550 | 1,553 | 1,800 | 388.25 |
| 2004-02-13 | 1,599 | 1,599 | 1,555 | 1,560 | 2,700 | 390 |
| 2004-02-12 | 1,540 | 1,600 | 1,540 | 1,600 | 2,600 | 400 |
| 2004-02-10 | 1,520 | 1,566 | 1,520 | 1,540 | 6,200 | 385 |
| 2004-02-09 | 1,560 | 1,572 | 1,517 | 1,530 | 6,100 | 382.50 |
| 2004-02-06 | 1,575 | 1,576 | 1,561 | 1,572 | 4,700 | 393 |
| 2004-02-05 | 1,585 | 1,588 | 1,576 | 1,576 | 5,500 | 394 |
| 2004-02-04 | 1,578 | 1,600 | 1,578 | 1,591 | 3,000 | 397.75 |
| 2004-02-03 | 1,650 | 1,650 | 1,577 | 1,577 | 30,400 | 394.25 |
| 2004-02-02 | 1,626 | 1,674 | 1,620 | 1,628 | 16,000 | 407 |
| 2004-01-30 | 1,620 | 1,627 | 1,620 | 1,623 | 4,200 | 405.75 |
| 2004-01-29 | 1,618 | 1,630 | 1,611 | 1,611 | 2,400 | 402.75 |
| 2004-01-28 | 1,626 | 1,626 | 1,618 | 1,618 | 1,200 | 404.50 |
| 2004-01-27 | 1,675 | 1,675 | 1,675 | 1,675 | 200 | 418.75 |
| 2004-01-26 | 1,695 | 1,695 | 1,675 | 1,675 | 1,200 | 418.75 |
| 2004-01-23 | 1,675 | 1,683 | 1,675 | 1,683 | 1,000 | 420.75 |
| 2004-01-22 | 1,686 | 1,690 | 1,671 | 1,676 | 5,100 | 419 |
| 2004-01-21 | 1,620 | 1,685 | 1,620 | 1,675 | 3,000 | 418.75 |
| 2004-01-20 | 1,620 | 1,697 | 1,610 | 1,611 | 15,500 | 402.75 |
| 2004-01-19 | 1,700 | 1,700 | 1,650 | 1,650 | 4,300 | 412.50 |
| 2004-01-16 | 1,730 | 1,730 | 1,699 | 1,700 | 1,700 | 425 |
| 2004-01-15 | 1,730 | 1,750 | 1,730 | 1,731 | 9,100 | 432.75 |
| 2004-01-14 | 1,680 | 1,740 | 1,680 | 1,700 | 10,600 | 425 |
| 2004-01-13 | 1,760 | 1,760 | 1,660 | 1,660 | 16,600 | 415 |
| 2004-01-09 | 1,598 | 1,621 | 1,598 | 1,616 | 13,700 | 404 |
| 2004-01-08 | 1,595 | 1,614 | 1,590 | 1,595 | 9,700 | 398.75 |
| 2004-01-07 | 1,565 | 1,590 | 1,565 | 1,590 | 3,600 | 397.50 |
| 2004-01-06 | 1,610 | 1,610 | 1,560 | 1,560 | 3,300 | 390 |
| 2004-01-05 | 1,571 | 1,590 | 1,571 | 1,580 | 600 | 395 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株
