9444 (株)トーシンホールディングス 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 | 109,999 | 112,001 | 106,999 | 111,000 | 102 | 462.50 |
| 2004-12-29 | 112,999 | 112,999 | 106,001 | 111,000 | 243 | 462.50 |
| 2004-12-28 | 115,001 | 115,999 | 109,999 | 112,999 | 168 | 470.83 |
| 2004-12-27 | 109,001 | 118,001 | 109,001 | 117,000 | 223 | 487.50 |
| 2004-12-24 | 103,001 | 106,001 | 102,000 | 105,000 | 212 | 437.50 |
| 2004-12-22 | 102,000 | 103,001 | 100,001 | 102,000 | 110 | 425 |
| 2004-12-21 | 100,001 | 103,001 | 99,900 | 102,000 | 66 | 425 |
| 2004-12-20 | 100,001 | 103,999 | 99,799 | 100,001 | 74 | 416.67 |
| 2004-12-17 | 103,999 | 103,999 | 100,999 | 102,000 | 32 | 425 |
| 2004-12-16 | 105,000 | 105,000 | 100,001 | 103,999 | 69 | 433.33 |
| 2004-12-15 | 106,001 | 106,001 | 102,000 | 105,000 | 33 | 437.50 |
| 2004-12-14 | 105,000 | 106,001 | 103,001 | 106,001 | 18 | 441.67 |
| 2004-12-13 | 106,001 | 109,999 | 105,000 | 109,999 | 18 | 458.33 |
| 2004-12-10 | 111,000 | 111,000 | 106,999 | 109,999 | 20 | 458.33 |
| 2004-12-09 | 106,001 | 109,999 | 106,001 | 109,999 | 13 | 458.33 |
| 2004-12-08 | 100,999 | 109,001 | 100,999 | 109,001 | 39 | 454.17 |
| 2004-12-07 | 109,999 | 111,000 | 105,000 | 105,000 | 41 | 437.50 |
| 2004-12-06 | 112,999 | 112,999 | 111,000 | 112,999 | 4 | 470.83 |
| 2004-12-03 | 112,001 | 114,000 | 109,999 | 114,000 | 37 | 475 |
| 2004-12-02 | 112,001 | 114,000 | 112,001 | 114,000 | 2 | 475 |
| 2004-12-01 | 112,001 | 114,000 | 111,000 | 114,000 | 6 | 475 |
| 2004-11-30 | 114,000 | 115,001 | 111,000 | 112,999 | 14 | 470.83 |
| 2004-11-29 | 115,001 | 115,001 | 112,999 | 115,001 | 13 | 479.17 |
| 2004-11-26 | 112,001 | 115,001 | 112,001 | 115,001 | 11 | 479.17 |
| 2004-11-25 | 114,000 | 115,001 | 112,999 | 115,001 | 23 | 479.17 |
| 2004-11-24 | 112,999 | 117,000 | 112,999 | 117,000 | 12 | 487.50 |
| 2004-11-22 | 118,001 | 118,001 | 114,000 | 118,001 | 21 | 491.67 |
| 2004-11-19 | 118,999 | 118,999 | 112,999 | 118,001 | 49 | 491.67 |
| 2004-11-18 | 118,001 | 118,001 | 112,999 | 118,001 | 26 | 491.67 |
| 2004-11-17 | 112,999 | 117,000 | 112,999 | 117,000 | 34 | 487.50 |
| 2004-11-16 | 115,999 | 115,999 | 114,000 | 114,000 | 29 | 475 |
| 2004-11-15 | 115,999 | 117,000 | 115,001 | 115,001 | 21 | 479.17 |
| 2004-11-12 | 114,000 | 114,000 | 112,001 | 114,000 | 17 | 475 |
| 2004-11-11 | 115,001 | 115,001 | 112,001 | 114,000 | 22 | 475 |
| 2004-11-10 | 117,000 | 117,000 | 114,000 | 117,000 | 13 | 487.50 |
| 2004-11-09 | 114,000 | 120,000 | 109,999 | 118,999 | 33 | 495.83 |
| 2004-11-08 | 115,999 | 118,001 | 114,000 | 118,001 | 10 | 491.67 |
| 2004-11-05 | 118,999 | 118,999 | 112,999 | 115,999 | 67 | 483.33 |
| 2004-11-04 | 112,999 | 118,999 | 109,999 | 118,999 | 38 | 495.83 |
| 2004-11-02 | 111,000 | 114,000 | 105,000 | 114,000 | 57 | 475 |
| 2004-11-01 | 124,001 | 124,001 | 114,000 | 114,000 | 39 | 475 |
| 2004-10-29 | 123,000 | 124,999 | 121,001 | 124,999 | 27 | 520.83 |
| 2004-10-28 | 126,000 | 129,000 | 121,001 | 129,000 | 35 | 537.50 |
| 2004-10-27 | 127,999 | 127,999 | 120,000 | 127,001 | 107 | 529.17 |
| 2004-10-26 | 112,001 | 130,001 | 109,999 | 129,000 | 173 | 537.50 |
| 2004-10-25 | 240,000 | 248,002 | 240,000 | 246,000 | 109 | 512.50 |
| 2004-10-22 | 246,998 | 246,998 | 240,998 | 243,000 | 54 | 506.25 |
| 2004-10-21 | 245,002 | 246,998 | 242,002 | 246,998 | 34 | 514.58 |
| 2004-10-20 | 243,998 | 249,000 | 240,998 | 249,000 | 59 | 518.75 |
| 2004-10-19 | 242,002 | 248,002 | 242,002 | 248,002 | 61 | 516.67 |
| 2004-10-18 | 242,002 | 246,000 | 240,000 | 242,002 | 47 | 504.17 |
| 2004-10-15 | 237,000 | 242,002 | 234,000 | 242,002 | 34 | 504.17 |
| 2004-10-14 | 243,000 | 245,002 | 231,998 | 245,002 | 60 | 510.42 |
| 2004-10-13 | 249,000 | 249,000 | 240,998 | 246,998 | 45 | 514.58 |
| 2004-10-12 | 252,000 | 252,000 | 245,002 | 249,000 | 50 | 518.75 |
| 2004-10-08 | 240,000 | 252,000 | 240,000 | 252,000 | 66 | 525 |
| 2004-10-07 | 254,002 | 254,002 | 246,000 | 249,998 | 46 | 520.83 |
| 2004-10-06 | 254,002 | 254,002 | 245,002 | 252,998 | 61 | 527.08 |
| 2004-10-05 | 264,000 | 264,000 | 246,998 | 254,002 | 143 | 529.17 |
| 2004-10-04 | 291,000 | 294,000 | 252,000 | 252,000 | 263 | 525 |
| 2004-10-01 | 276,000 | 279,998 | 255,998 | 279,998 | 495 | 583.33 |
| 2004-09-30 | 237,000 | 240,000 | 225,000 | 240,000 | 124 | 500 |
| 2004-09-29 | 219,998 | 230,002 | 216,000 | 230,002 | 113 | 479.17 |
| 2004-09-28 | 209,002 | 224,002 | 203,002 | 224,002 | 73 | 466.67 |
| 2004-09-27 | 207,000 | 210,000 | 198,998 | 210,000 | 36 | 437.50 |
| 2004-09-24 | 200,002 | 206,002 | 192,998 | 206,002 | 38 | 429.17 |
| 2004-09-22 | 204,000 | 207,998 | 192,998 | 207,998 | 38 | 433.33 |
| 2004-09-21 | 207,000 | 209,002 | 206,002 | 209,002 | 11 | 435.42 |
| 2004-09-17 | 201,998 | 207,000 | 201,000 | 207,000 | 7 | 431.25 |
| 2004-09-16 | 201,998 | 207,000 | 197,002 | 207,000 | 32 | 431.25 |
| 2004-09-15 | 212,002 | 212,002 | 200,002 | 201,998 | 43 | 420.83 |
| 2004-09-14 | 215,002 | 219,000 | 207,998 | 212,002 | 89 | 441.67 |
| 2004-09-13 | 198,000 | 209,002 | 198,000 | 209,002 | 50 | 435.42 |
| 2004-09-10 | 195,998 | 198,000 | 195,000 | 195,000 | 9 | 406.25 |
| 2004-09-09 | 198,000 | 198,000 | 197,002 | 197,002 | 12 | 410.42 |
| 2004-09-08 | 200,002 | 200,002 | 198,000 | 198,998 | 33 | 414.58 |
| 2004-09-07 | 198,998 | 204,000 | 197,002 | 204,000 | 27 | 425 |
| 2004-09-06 | 201,998 | 204,998 | 198,000 | 204,998 | 13 | 427.08 |
| 2004-09-03 | 201,000 | 204,998 | 195,998 | 201,998 | 32 | 420.83 |
| 2004-09-02 | 200,002 | 201,998 | 195,998 | 200,002 | 67 | 416.67 |
| 2004-09-01 | 189,000 | 195,998 | 189,000 | 195,998 | 45 | 408.33 |
| 2004-08-31 | 186,000 | 188,002 | 186,000 | 188,002 | 63 | 391.67 |
| 2004-08-30 | 188,002 | 188,002 | 185,002 | 186,000 | 18 | 387.50 |
| 2004-08-27 | 186,000 | 186,998 | 185,002 | 186,998 | 7 | 389.58 |
| 2004-08-26 | 185,002 | 186,998 | 185,002 | 185,002 | 15 | 385.42 |
| 2004-08-25 | 186,000 | 186,998 | 180,998 | 186,998 | 20 | 389.58 |
| 2004-08-24 | 186,000 | 188,002 | 186,000 | 188,002 | 4 | 391.67 |
| 2004-08-23 | 189,998 | 189,998 | 185,002 | 189,998 | 8 | 395.83 |
| 2004-08-20 | 191,002 | 191,002 | 185,002 | 189,998 | 16 | 395.83 |
| 2004-08-19 | 185,002 | 186,998 | 180,000 | 186,998 | 24 | 389.58 |
| 2004-08-18 | 186,998 | 188,002 | 186,998 | 186,998 | 7 | 389.58 |
| 2004-08-17 | 194,002 | 198,000 | 191,002 | 191,002 | 8 | 397.92 |
| 2004-08-16 | 194,002 | 194,002 | 194,002 | 194,002 | 6 | 404.17 |
| 2004-08-13 | 192,998 | 194,002 | 189,998 | 194,002 | 5 | 404.17 |
| 2004-08-12 | 195,000 | 195,998 | 192,000 | 195,998 | 13 | 408.33 |
| 2004-08-11 | 200,002 | 203,002 | 194,002 | 198,000 | 42 | 412.50 |
| 2004-08-10 | 183,998 | 192,998 | 183,998 | 192,998 | 26 | 402.08 |
| 2004-08-09 | 180,000 | 183,000 | 180,000 | 183,000 | 6 | 381.25 |
| 2004-08-06 | 180,998 | 186,000 | 177,000 | 186,000 | 14 | 387.50 |
| 2004-08-05 | 183,000 | 183,000 | 174,998 | 183,000 | 8 | 381.25 |
| 2004-08-04 | 182,002 | 182,002 | 174,998 | 182,002 | 29 | 379.17 |
| 2004-08-03 | 189,998 | 189,998 | 180,000 | 182,002 | 12 | 379.17 |
| 2004-08-02 | 186,998 | 186,998 | 174,998 | 183,000 | 28 | 381.25 |
| 2004-07-30 | 191,002 | 195,000 | 186,000 | 186,998 | 15 | 389.58 |
| 2004-07-29 | 192,998 | 192,998 | 186,000 | 191,002 | 16 | 397.92 |
| 2004-07-28 | 195,998 | 195,998 | 186,998 | 194,002 | 29 | 404.17 |
| 2004-07-27 | 204,000 | 204,998 | 170,002 | 182,002 | 146 | 379.17 |
| 2004-07-26 | 216,000 | 216,000 | 200,002 | 200,002 | 30 | 416.67 |
| 2004-07-23 | 216,998 | 218,002 | 216,998 | 216,998 | 15 | 452.08 |
| 2004-07-22 | 219,000 | 219,998 | 216,000 | 219,998 | 10 | 458.33 |
| 2004-07-21 | 224,002 | 224,002 | 216,998 | 216,998 | 9 | 452.08 |
| 2004-07-20 | 219,000 | 221,002 | 219,000 | 219,998 | 9 | 458.33 |
| 2004-07-16 | 219,998 | 225,998 | 218,002 | 225,998 | 15 | 470.83 |
| 2004-07-15 | 225,998 | 230,002 | 219,998 | 230,002 | 18 | 479.17 |
| 2004-07-14 | 236,002 | 236,002 | 225,998 | 225,998 | 44 | 470.83 |
| 2004-07-13 | 236,002 | 236,002 | 225,998 | 233,002 | 23 | 485.42 |
| 2004-07-12 | 228,998 | 233,002 | 225,000 | 233,002 | 68 | 485.42 |
| 2004-07-09 | 225,000 | 225,000 | 219,998 | 221,002 | 14 | 460.42 |
| 2004-07-08 | 234,000 | 234,000 | 216,000 | 221,002 | 58 | 460.42 |
| 2004-07-07 | 219,998 | 234,000 | 219,000 | 234,000 | 14 | 487.50 |
| 2004-07-06 | 240,000 | 243,000 | 213,998 | 237,000 | 165 | 493.75 |
| 2004-07-05 | 237,000 | 240,000 | 231,000 | 240,000 | 54 | 500 |
| 2004-07-02 | 231,000 | 239,002 | 225,000 | 239,002 | 78 | 497.92 |
| 2004-07-01 | 233,002 | 240,000 | 231,000 | 237,000 | 70 | 493.75 |
| 2004-06-30 | 240,998 | 246,000 | 227,002 | 237,000 | 60 | 493.75 |
| 2004-06-29 | 231,000 | 245,002 | 231,000 | 237,998 | 134 | 495.83 |
| 2004-06-28 | 248,002 | 248,002 | 222,998 | 225,000 | 115 | 468.75 |
| 2004-06-25 | 243,998 | 263,002 | 228,000 | 236,002 | 135 | 491.67 |
| 2004-06-24 | 263,002 | 263,002 | 243,000 | 243,000 | 178 | 506.25 |
| 2004-06-23 | 285,000 | 302,002 | 270,998 | 282,998 | 266 | 589.58 |
| 2004-06-22 | 252,000 | 269,002 | 252,000 | 269,002 | 215 | 560.42 |
| 2004-06-21 | 230,002 | 248,002 | 228,000 | 248,002 | 159 | 516.67 |
| 2004-06-18 | 218,002 | 230,002 | 216,000 | 219,998 | 107 | 458.33 |
| 2004-06-17 | 206,002 | 215,002 | 206,002 | 215,002 | 55 | 447.92 |
| 2004-06-16 | 203,002 | 209,002 | 201,998 | 209,002 | 44 | 435.42 |
| 2004-06-15 | 204,998 | 204,998 | 203,002 | 203,002 | 17 | 422.92 |
| 2004-06-14 | 210,000 | 213,998 | 207,000 | 210,000 | 25 | 437.50 |
| 2004-06-11 | 210,998 | 212,002 | 209,002 | 212,002 | 11 | 441.67 |
| 2004-06-10 | 212,002 | 213,998 | 210,998 | 210,998 | 14 | 439.58 |
| 2004-06-09 | 222,000 | 222,000 | 210,998 | 212,002 | 16 | 441.67 |
| 2004-06-08 | 225,000 | 225,000 | 216,000 | 219,998 | 8 | 458.33 |
| 2004-06-07 | 221,002 | 224,002 | 216,998 | 224,002 | 11 | 466.67 |
| 2004-06-04 | 228,998 | 228,998 | 219,998 | 219,998 | 9 | 458.33 |
| 2004-06-03 | 225,000 | 225,000 | 216,000 | 224,002 | 9 | 466.67 |
| 2004-06-02 | 221,002 | 225,000 | 219,998 | 219,998 | 8 | 458.33 |
| 2004-06-01 | 222,998 | 222,998 | 221,002 | 222,998 | 4 | 464.58 |
| 2004-05-31 | 225,000 | 225,000 | 224,002 | 225,000 | 5 | 468.75 |
| 2004-05-28 | 225,000 | 225,998 | 219,998 | 225,000 | 11 | 468.75 |
| 2004-05-27 | 225,000 | 227,002 | 225,000 | 225,000 | 7 | 468.75 |
| 2004-05-26 | 234,998 | 237,998 | 225,000 | 228,998 | 17 | 477.08 |
| 2004-05-25 | 215,002 | 225,000 | 215,002 | 224,002 | 12 | 466.67 |
| 2004-05-24 | 248,002 | 248,002 | 234,998 | 234,998 | 25 | 489.58 |
| 2004-05-21 | 207,000 | 242,002 | 207,000 | 242,002 | 43 | 504.17 |
| 2004-05-20 | 200,002 | 201,998 | 195,998 | 201,998 | 14 | 420.83 |
| 2004-05-19 | 185,002 | 195,000 | 179,002 | 195,000 | 25 | 406.25 |
| 2004-05-18 | 174,000 | 177,000 | 174,000 | 174,998 | 12 | 364.58 |
| 2004-05-17 | 197,002 | 197,002 | 171,000 | 174,000 | 44 | 362.50 |
| 2004-05-14 | 215,002 | 215,002 | 191,002 | 198,998 | 29 | 414.58 |
| 2004-05-13 | 222,000 | 222,000 | 215,002 | 215,002 | 40 | 447.92 |
| 2004-05-12 | 200,002 | 219,000 | 200,002 | 219,000 | 35 | 456.25 |
| 2004-05-11 | 186,998 | 200,002 | 185,002 | 189,000 | 46 | 393.75 |
| 2004-05-10 | 249,000 | 249,000 | 219,000 | 219,000 | 35 | 456.25 |
| 2004-05-07 | 266,002 | 266,002 | 251,002 | 258,998 | 23 | 539.58 |
| 2004-05-06 | 264,998 | 269,002 | 261,998 | 261,998 | 61 | 545.83 |
| 2004-04-30 | 269,002 | 270,000 | 251,002 | 266,002 | 54 | 554.17 |
| 2004-04-28 | 279,998 | 279,998 | 263,002 | 273,998 | 131 | 570.83 |
| 2004-04-27 | 315,000 | 315,000 | 282,000 | 297,000 | 63 | 618.75 |
| 2004-04-26 | 330,000 | 348,998 | 315,000 | 324,998 | 106 | 677.08 |
| 2004-04-23 | 646,003 | 646,003 | 622,003 | 623,002 | 136 | 648.96 |
| 2004-04-22 | 649,997 | 654,998 | 635,002 | 641,002 | 64 | 667.71 |
| 2004-04-21 | 610,003 | 646,003 | 602,995 | 646,003 | 55 | 672.92 |
| 2004-04-20 | 649,997 | 653,002 | 600,000 | 625,997 | 41 | 652.08 |
| 2004-04-19 | 668,995 | 668,995 | 642,998 | 649,997 | 35 | 677.08 |
| 2004-04-16 | 672,000 | 678,998 | 646,003 | 667,997 | 28 | 695.83 |
| 2004-04-15 | 671,002 | 679,997 | 642,000 | 665,002 | 65 | 692.71 |
| 2004-04-14 | 709,997 | 714,000 | 670,003 | 676,003 | 63 | 704.17 |
| 2004-04-13 | 743,002 | 743,002 | 701,002 | 709,997 | 72 | 739.58 |
| 2004-04-12 | 661,997 | 739,997 | 649,997 | 702,998 | 95 | 732.29 |
| 2004-04-09 | 660,000 | 678,998 | 658,003 | 661,997 | 62 | 689.58 |
| 2004-04-08 | 660,000 | 707,002 | 649,997 | 700,003 | 115 | 729.17 |
| 2004-04-07 | 739,997 | 739,997 | 709,997 | 709,997 | 120 | 739.58 |
| 2004-04-06 | 816,000 | 882,998 | 730,003 | 786,998 | 241 | 819.79 |
| 2004-04-05 | 780,998 | 814,003 | 730,003 | 808,003 | 272 | 841.67 |
| 2004-04-02 | 646,003 | 715,997 | 646,003 | 715,997 | 295 | 745.83 |
| 2004-04-01 | 616,003 | 616,003 | 616,003 | 616,003 | 47 | 641.67 |
| 2004-03-30 | 466,003 | 466,003 | 466,003 | 466,003 | 34 | 485.42 |
| 2004-03-29 | 380,995 | 415,997 | 380,995 | 415,997 | 78 | 433.33 |
| 2004-03-26 | 354,998 | 366,000 | 354,998 | 366,000 | 47 | 381.25 |
| 2004-03-25 | 370,003 | 372,000 | 360,000 | 360,000 | 40 | 375 |
| 2004-03-24 | 350,995 | 367,997 | 350,995 | 366,998 | 37 | 382.29 |
| 2004-03-23 | 328,003 | 349,997 | 328,003 | 349,997 | 61 | 364.58 |
| 2004-03-22 | 312,000 | 334,003 | 312,000 | 330,000 | 24 | 343.75 |
| 2004-03-19 | 313,997 | 313,997 | 302,995 | 311,002 | 34 | 323.96 |
| 2004-03-18 | 314,995 | 314,995 | 312,000 | 313,997 | 11 | 327.08 |
| 2004-03-17 | 318,998 | 319,997 | 311,002 | 317,002 | 43 | 330.21 |
| 2004-03-16 | 318,998 | 324,998 | 318,998 | 324,998 | 29 | 338.54 |
| 2004-03-15 | 300,998 | 324,998 | 300,998 | 324,998 | 58 | 338.54 |
| 2004-03-12 | 334,003 | 334,003 | 310,003 | 318,998 | 70 | 332.29 |
| 2004-03-11 | 355,997 | 360,000 | 335,002 | 336,998 | 141 | 351.04 |
| 2004-03-10 | 331,997 | 331,997 | 324,998 | 331,997 | 137 | 345.83 |
| 2004-03-09 | 292,003 | 292,003 | 292,003 | 292,003 | 108 | 304.17 |
| 2004-03-08 | 229,997 | 251,002 | 229,997 | 251,002 | 42 | 261.46 |
| 2004-03-05 | 240,000 | 244,003 | 220,003 | 229,997 | 38 | 239.58 |
| 2004-03-04 | 210,000 | 240,000 | 210,000 | 240,000 | 33 | 250 |
| 2004-03-03 | 202,003 | 210,000 | 202,003 | 204,998 | 25 | 213.54 |
| 2004-03-02 | 200,995 | 202,003 | 199,997 | 200,995 | 6 | 209.37 |
| 2004-03-01 | 196,003 | 199,997 | 196,003 | 199,997 | 11 | 208.33 |
| 2004-02-27 | 192,000 | 197,002 | 192,000 | 197,002 | 6 | 205.21 |
| 2004-02-25 | 196,003 | 197,002 | 196,003 | 196,003 | 4 | 204.17 |
| 2004-02-24 | 193,997 | 196,003 | 193,997 | 196,003 | 4 | 204.17 |
| 2004-02-23 | 192,000 | 194,995 | 192,000 | 194,995 | 3 | 203.12 |
| 2004-02-20 | 194,995 | 194,995 | 192,000 | 192,000 | 4 | 200 |
| 2004-02-19 | 193,997 | 193,997 | 193,997 | 193,997 | 1 | 202.08 |
| 2004-02-18 | 194,995 | 197,002 | 187,997 | 197,002 | 13 | 205.21 |
| 2004-02-17 | 197,002 | 197,002 | 197,002 | 197,002 | 2 | 205.21 |
| 2004-02-16 | 192,998 | 198,000 | 187,997 | 198,000 | 16 | 206.25 |
| 2004-02-13 | 186,000 | 192,998 | 186,000 | 192,998 | 2 | 201.04 |
| 2004-02-12 | 190,003 | 190,003 | 190,003 | 190,003 | 3 | 197.92 |
| 2004-02-10 | 190,003 | 193,997 | 190,003 | 190,003 | 9 | 197.92 |
| 2004-02-09 | 193,997 | 198,000 | 193,997 | 193,997 | 19 | 202.08 |
| 2004-02-06 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 200 |
| 2004-02-05 | 190,003 | 190,003 | 185,002 | 188,995 | 6 | 196.87 |
| 2004-02-04 | 190,003 | 190,003 | 185,002 | 185,002 | 6 | 192.71 |
| 2004-02-03 | 192,000 | 192,000 | 192,000 | 192,000 | 2 | 200 |
| 2004-02-02 | 192,000 | 192,000 | 187,997 | 192,000 | 6 | 200 |
| 2004-01-30 | 192,000 | 194,995 | 192,000 | 194,995 | 2 | 203.12 |
| 2004-01-29 | 194,995 | 194,995 | 190,003 | 194,995 | 22 | 203.12 |
| 2004-01-28 | 190,003 | 198,000 | 190,003 | 194,995 | 11 | 203.12 |
| 2004-01-27 | 193,997 | 198,000 | 193,997 | 198,000 | 17 | 206.25 |
| 2004-01-26 | 193,997 | 194,995 | 193,997 | 193,997 | 8 | 202.08 |
| 2004-01-23 | 193,997 | 193,997 | 193,997 | 193,997 | 2 | 202.08 |
| 2004-01-22 | 191,002 | 194,995 | 191,002 | 194,995 | 4 | 203.12 |
| 2004-01-21 | 191,002 | 192,998 | 187,997 | 192,998 | 25 | 201.04 |
| 2004-01-20 | 194,995 | 194,995 | 190,003 | 190,003 | 10 | 197.92 |
| 2004-01-19 | 187,997 | 193,997 | 187,997 | 193,997 | 16 | 202.08 |
| 2004-01-16 | 186,000 | 186,000 | 186,000 | 186,000 | 5 | 193.75 |
| 2004-01-15 | 186,998 | 186,998 | 186,000 | 186,000 | 9 | 193.75 |
| 2004-01-14 | 185,002 | 185,002 | 185,002 | 185,002 | 8 | 192.71 |
| 2004-01-13 | 185,002 | 186,998 | 185,002 | 185,002 | 7 | 192.71 |
| 2004-01-09 | 180,000 | 186,000 | 180,000 | 186,000 | 5 | 193.75 |
| 2004-01-08 | 182,995 | 185,002 | 182,995 | 185,002 | 8 | 192.71 |
| 2004-01-07 | 180,000 | 180,000 | 175,997 | 175,997 | 5 | 183.33 |
| 2004-01-06 | 180,998 | 180,998 | 175,997 | 175,997 | 12 | 183.33 |
| 2004-01-05 | 176,995 | 180,000 | 176,995 | 180,000 | 7 | 187.50 |
分割・併合履歴 ： [2013-10-29]1株→10株 [2006-04-25]1株→2株 [2005-10-26]1株→4株 [2005-04-25]1株→3株 [2004-10-26]1株→2株 [2004-04-26]1株→2株