1379 ホクト(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 | 1,855 | 1,868 | 1,854 | 1,864 | 39,700 | 1,864 |
| 2004-12-29 | 1,854 | 1,855 | 1,843 | 1,851 | 87,500 | 1,851 |
| 2004-12-28 | 1,850 | 1,852 | 1,841 | 1,844 | 80,000 | 1,844 |
| 2004-12-27 | 1,845 | 1,848 | 1,830 | 1,841 | 145,300 | 1,841 |
| 2004-12-24 | 1,899 | 1,899 | 1,840 | 1,856 | 290,100 | 1,856 |
| 2004-12-22 | 1,900 | 1,910 | 1,891 | 1,895 | 107,800 | 1,895 |
| 2004-12-21 | 1,880 | 1,902 | 1,867 | 1,899 | 106,200 | 1,899 |
| 2004-12-20 | 1,853 | 1,868 | 1,853 | 1,865 | 73,800 | 1,865 |
| 2004-12-17 | 1,848 | 1,862 | 1,846 | 1,852 | 96,100 | 1,852 |
| 2004-12-16 | 1,832 | 1,870 | 1,832 | 1,857 | 103,800 | 1,857 |
| 2004-12-15 | 1,841 | 1,848 | 1,826 | 1,828 | 147,900 | 1,828 |
| 2004-12-14 | 1,836 | 1,849 | 1,833 | 1,839 | 84,100 | 1,839 |
| 2004-12-13 | 1,840 | 1,878 | 1,834 | 1,835 | 83,400 | 1,835 |
| 2004-12-10 | 1,867 | 1,872 | 1,841 | 1,850 | 133,400 | 1,850 |
| 2004-12-09 | 1,871 | 1,871 | 1,844 | 1,864 | 105,400 | 1,864 |
| 2004-12-08 | 1,856 | 1,878 | 1,815 | 1,870 | 216,100 | 1,870 |
| 2004-12-07 | 1,916 | 1,933 | 1,875 | 1,876 | 214,800 | 1,876 |
| 2004-12-06 | 1,951 | 1,951 | 1,932 | 1,933 | 93,700 | 1,933 |
| 2004-12-03 | 1,967 | 1,971 | 1,950 | 1,953 | 65,200 | 1,953 |
| 2004-12-02 | 1,944 | 1,975 | 1,944 | 1,963 | 106,700 | 1,963 |
| 2004-12-01 | 1,972 | 1,972 | 1,935 | 1,939 | 70,300 | 1,939 |
| 2004-11-30 | 1,979 | 1,986 | 1,950 | 1,958 | 136,900 | 1,958 |
| 2004-11-29 | 1,970 | 1,987 | 1,970 | 1,978 | 71,200 | 1,978 |
| 2004-11-26 | 1,967 | 1,982 | 1,965 | 1,970 | 62,400 | 1,970 |
| 2004-11-25 | 1,968 | 1,981 | 1,956 | 1,971 | 94,800 | 1,971 |
| 2004-11-24 | 1,950 | 1,983 | 1,946 | 1,958 | 110,600 | 1,958 |
| 2004-11-22 | 1,975 | 1,982 | 1,937 | 1,944 | 143,600 | 1,944 |
| 2004-11-19 | 1,993 | 1,995 | 1,967 | 1,982 | 103,800 | 1,982 |
| 2004-11-18 | 2,000 | 2,020 | 1,982 | 1,991 | 162,200 | 1,991 |
| 2004-11-17 | 2,090 | 2,090 | 2,005 | 2,020 | 314,800 | 2,020 |
| 2004-11-16 | 2,125 | 2,125 | 2,070 | 2,100 | 233,700 | 2,100 |
| 2004-11-15 | 2,070 | 2,135 | 2,070 | 2,130 | 330,800 | 2,130 |
| 2004-11-12 | 2,015 | 2,060 | 2,005 | 2,055 | 197,000 | 2,055 |
| 2004-11-11 | 2,025 | 2,025 | 2,000 | 2,000 | 99,600 | 2,000 |
| 2004-11-10 | 2,020 | 2,040 | 2,000 | 2,010 | 89,700 | 2,010 |
| 2004-11-09 | 2,015 | 2,040 | 2,000 | 2,010 | 107,700 | 2,010 |
| 2004-11-08 | 2,000 | 2,010 | 1,984 | 1,996 | 76,300 | 1,996 |
| 2004-11-05 | 2,035 | 2,040 | 1,998 | 2,000 | 166,000 | 2,000 |
| 2004-11-04 | 2,070 | 2,115 | 2,035 | 2,035 | 396,100 | 2,035 |
| 2004-11-02 | 1,970 | 2,065 | 1,959 | 2,065 | 314,000 | 2,065 |
| 2004-11-01 | 1,946 | 1,970 | 1,927 | 1,966 | 188,200 | 1,966 |
| 2004-10-29 | 1,967 | 1,967 | 1,939 | 1,942 | 166,300 | 1,942 |
| 2004-10-28 | 1,950 | 1,970 | 1,938 | 1,952 | 154,100 | 1,952 |
| 2004-10-27 | 1,923 | 1,960 | 1,923 | 1,939 | 247,100 | 1,939 |
| 2004-10-26 | 1,983 | 1,983 | 1,912 | 1,920 | 481,200 | 1,920 |
| 2004-10-25 | 1,950 | 2,010 | 1,950 | 1,982 | 350,400 | 1,982 |
| 2004-10-22 | 1,986 | 2,010 | 1,940 | 1,989 | 580,200 | 1,989 |
| 2004-10-21 | 2,020 | 2,070 | 1,962 | 2,025 | 1,387,000 | 2,025 |
| 2004-10-20 | 1,765 | 1,940 | 1,756 | 1,930 | 724,500 | 1,930 |
| 2004-10-19 | 1,746 | 1,755 | 1,745 | 1,749 | 37,700 | 1,749 |
| 2004-10-18 | 1,730 | 1,745 | 1,730 | 1,741 | 34,100 | 1,741 |
| 2004-10-15 | 1,732 | 1,741 | 1,725 | 1,728 | 72,100 | 1,728 |
| 2004-10-14 | 1,760 | 1,765 | 1,736 | 1,750 | 71,100 | 1,750 |
| 2004-10-13 | 1,761 | 1,770 | 1,752 | 1,757 | 54,000 | 1,757 |
| 2004-10-12 | 1,770 | 1,778 | 1,770 | 1,770 | 81,300 | 1,770 |
| 2004-10-08 | 1,765 | 1,776 | 1,761 | 1,770 | 87,200 | 1,770 |
| 2004-10-07 | 1,770 | 1,777 | 1,765 | 1,772 | 109,300 | 1,772 |
| 2004-10-06 | 1,790 | 1,800 | 1,775 | 1,794 | 44,600 | 1,794 |
| 2004-10-05 | 1,780 | 1,800 | 1,773 | 1,800 | 94,700 | 1,800 |
| 2004-10-04 | 1,772 | 1,791 | 1,762 | 1,780 | 126,900 | 1,780 |
| 2004-10-01 | 1,755 | 1,772 | 1,755 | 1,765 | 103,700 | 1,765 |
| 2004-09-30 | 1,776 | 1,780 | 1,750 | 1,755 | 35,200 | 1,755 |
| 2004-09-29 | 1,752 | 1,785 | 1,752 | 1,770 | 134,900 | 1,770 |
| 2004-09-28 | 1,735 | 1,754 | 1,733 | 1,751 | 94,400 | 1,751 |
| 2004-09-27 | 1,754 | 1,755 | 1,730 | 1,732 | 45,100 | 1,732 |
| 2004-09-24 | 1,770 | 1,770 | 1,747 | 1,766 | 81,700 | 1,766 |
| 2004-09-22 | 1,795 | 1,796 | 1,781 | 1,788 | 62,900 | 1,788 |
| 2004-09-21 | 1,795 | 1,818 | 1,795 | 1,798 | 64,900 | 1,798 |
| 2004-09-17 | 1,790 | 1,795 | 1,782 | 1,788 | 44,600 | 1,788 |
| 2004-09-16 | 1,783 | 1,794 | 1,771 | 1,778 | 42,000 | 1,778 |
| 2004-09-15 | 1,791 | 1,796 | 1,785 | 1,788 | 70,400 | 1,788 |
| 2004-09-14 | 1,802 | 1,804 | 1,785 | 1,787 | 45,000 | 1,787 |
| 2004-09-13 | 1,768 | 1,794 | 1,765 | 1,788 | 47,600 | 1,788 |
| 2004-09-10 | 1,759 | 1,780 | 1,755 | 1,768 | 94,100 | 1,768 |
| 2004-09-09 | 1,790 | 1,797 | 1,765 | 1,765 | 52,800 | 1,765 |
| 2004-09-08 | 1,801 | 1,818 | 1,790 | 1,791 | 62,000 | 1,791 |
| 2004-09-07 | 1,790 | 1,800 | 1,785 | 1,795 | 25,900 | 1,795 |
| 2004-09-06 | 1,771 | 1,796 | 1,771 | 1,793 | 44,600 | 1,793 |
| 2004-09-03 | 1,800 | 1,805 | 1,770 | 1,771 | 58,400 | 1,771 |
| 2004-09-02 | 1,814 | 1,814 | 1,794 | 1,799 | 74,300 | 1,799 |
| 2004-09-01 | 1,824 | 1,830 | 1,811 | 1,813 | 55,500 | 1,813 |
| 2004-08-31 | 1,830 | 1,840 | 1,810 | 1,822 | 69,100 | 1,822 |
| 2004-08-30 | 1,826 | 1,830 | 1,813 | 1,829 | 41,700 | 1,829 |
| 2004-08-27 | 1,816 | 1,816 | 1,795 | 1,815 | 39,000 | 1,815 |
| 2004-08-26 | 1,842 | 1,842 | 1,783 | 1,796 | 72,700 | 1,796 |
| 2004-08-25 | 1,810 | 1,828 | 1,801 | 1,818 | 36,100 | 1,818 |
| 2004-08-24 | 1,833 | 1,833 | 1,808 | 1,815 | 17,300 | 1,815 |
| 2004-08-23 | 1,844 | 1,844 | 1,816 | 1,838 | 21,200 | 1,838 |
| 2004-08-20 | 1,840 | 1,840 | 1,810 | 1,816 | 76,700 | 1,816 |
| 2004-08-19 | 1,843 | 1,850 | 1,819 | 1,842 | 99,000 | 1,842 |
| 2004-08-18 | 1,750 | 1,820 | 1,750 | 1,813 | 142,700 | 1,813 |
| 2004-08-17 | 1,725 | 1,738 | 1,723 | 1,728 | 143,400 | 1,728 |
| 2004-08-16 | 1,763 | 1,765 | 1,700 | 1,721 | 174,100 | 1,721 |
| 2004-08-13 | 1,804 | 1,829 | 1,797 | 1,801 | 82,100 | 1,801 |
| 2004-08-12 | 1,859 | 1,860 | 1,830 | 1,834 | 37,500 | 1,834 |
| 2004-08-11 | 1,856 | 1,861 | 1,840 | 1,858 | 42,600 | 1,858 |
| 2004-08-10 | 1,851 | 1,868 | 1,851 | 1,856 | 41,400 | 1,856 |
| 2004-08-09 | 1,875 | 1,875 | 1,842 | 1,869 | 42,200 | 1,869 |
| 2004-08-06 | 1,870 | 1,884 | 1,855 | 1,877 | 39,500 | 1,877 |
| 2004-08-05 | 1,850 | 1,892 | 1,850 | 1,879 | 100,500 | 1,879 |
| 2004-08-04 | 1,876 | 1,879 | 1,840 | 1,862 | 54,100 | 1,862 |
| 2004-08-03 | 1,860 | 1,890 | 1,850 | 1,875 | 125,100 | 1,875 |
| 2004-08-02 | 1,836 | 1,848 | 1,835 | 1,845 | 51,700 | 1,845 |
| 2004-07-30 | 1,840 | 1,840 | 1,817 | 1,835 | 42,600 | 1,835 |
| 2004-07-29 | 1,850 | 1,850 | 1,820 | 1,830 | 68,000 | 1,830 |
| 2004-07-28 | 1,882 | 1,884 | 1,830 | 1,839 | 65,400 | 1,839 |
| 2004-07-27 | 1,855 | 1,875 | 1,833 | 1,853 | 123,700 | 1,853 |
| 2004-07-26 | 1,879 | 1,882 | 1,861 | 1,873 | 86,000 | 1,873 |
| 2004-07-23 | 1,871 | 1,895 | 1,860 | 1,882 | 97,300 | 1,882 |
| 2004-07-22 | 1,900 | 1,903 | 1,880 | 1,895 | 54,400 | 1,895 |
| 2004-07-21 | 1,890 | 1,915 | 1,887 | 1,903 | 63,500 | 1,903 |
| 2004-07-20 | 1,894 | 1,915 | 1,861 | 1,897 | 90,000 | 1,897 |
| 2004-07-16 | 1,940 | 1,940 | 1,902 | 1,923 | 50,800 | 1,923 |
| 2004-07-15 | 1,929 | 1,932 | 1,901 | 1,929 | 126,500 | 1,929 |
| 2004-07-14 | 1,939 | 1,945 | 1,910 | 1,933 | 127,500 | 1,933 |
| 2004-07-13 | 1,940 | 1,946 | 1,927 | 1,944 | 82,400 | 1,944 |
| 2004-07-12 | 1,900 | 1,925 | 1,900 | 1,916 | 84,300 | 1,916 |
| 2004-07-09 | 1,883 | 1,894 | 1,861 | 1,892 | 70,400 | 1,892 |
| 2004-07-08 | 1,860 | 1,889 | 1,845 | 1,883 | 70,700 | 1,883 |
| 2004-07-07 | 1,835 | 1,860 | 1,818 | 1,856 | 100,900 | 1,856 |
| 2004-07-06 | 1,827 | 1,888 | 1,825 | 1,865 | 99,500 | 1,865 |
| 2004-07-05 | 1,911 | 1,918 | 1,887 | 1,887 | 66,900 | 1,887 |
| 2004-07-02 | 1,950 | 1,956 | 1,921 | 1,933 | 103,800 | 1,933 |
| 2004-07-01 | 1,910 | 1,967 | 1,910 | 1,953 | 140,200 | 1,953 |
| 2004-06-30 | 1,934 | 1,934 | 1,910 | 1,916 | 114,600 | 1,916 |
| 2004-06-29 | 1,960 | 1,960 | 1,930 | 1,934 | 129,300 | 1,934 |
| 2004-06-28 | 1,949 | 1,962 | 1,928 | 1,958 | 171,300 | 1,958 |
| 2004-06-25 | 1,947 | 1,963 | 1,900 | 1,926 | 283,600 | 1,926 |
| 2004-06-24 | 1,936 | 1,980 | 1,930 | 1,977 | 407,000 | 1,977 |
| 2004-06-23 | 1,882 | 1,943 | 1,855 | 1,936 | 249,500 | 1,936 |
| 2004-06-22 | 1,845 | 1,920 | 1,832 | 1,895 | 302,200 | 1,895 |
| 2004-06-21 | 1,820 | 1,850 | 1,815 | 1,843 | 191,700 | 1,843 |
| 2004-06-18 | 1,790 | 1,809 | 1,790 | 1,805 | 223,900 | 1,805 |
| 2004-06-17 | 1,750 | 1,778 | 1,750 | 1,775 | 157,300 | 1,775 |
| 2004-06-16 | 1,730 | 1,749 | 1,730 | 1,747 | 89,300 | 1,747 |
| 2004-06-15 | 1,724 | 1,738 | 1,712 | 1,728 | 119,500 | 1,728 |
| 2004-06-14 | 1,722 | 1,726 | 1,714 | 1,718 | 54,500 | 1,718 |
| 2004-06-11 | 1,730 | 1,732 | 1,715 | 1,724 | 204,300 | 1,724 |
| 2004-06-10 | 1,698 | 1,709 | 1,691 | 1,708 | 90,200 | 1,708 |
| 2004-06-09 | 1,700 | 1,700 | 1,687 | 1,691 | 65,100 | 1,691 |
| 2004-06-08 | 1,680 | 1,696 | 1,674 | 1,684 | 55,800 | 1,684 |
| 2004-06-07 | 1,658 | 1,672 | 1,655 | 1,669 | 63,100 | 1,669 |
| 2004-06-04 | 1,661 | 1,667 | 1,620 | 1,658 | 69,800 | 1,658 |
| 2004-06-03 | 1,680 | 1,680 | 1,651 | 1,664 | 65,400 | 1,664 |
| 2004-06-02 | 1,680 | 1,690 | 1,664 | 1,668 | 84,300 | 1,668 |
| 2004-06-01 | 1,689 | 1,695 | 1,685 | 1,689 | 48,700 | 1,689 |
| 2004-05-31 | 1,700 | 1,705 | 1,683 | 1,692 | 60,000 | 1,692 |
| 2004-05-28 | 1,700 | 1,705 | 1,683 | 1,701 | 55,800 | 1,701 |
| 2004-05-27 | 1,711 | 1,711 | 1,700 | 1,707 | 56,300 | 1,707 |
| 2004-05-26 | 1,709 | 1,715 | 1,707 | 1,711 | 110,100 | 1,711 |
| 2004-05-25 | 1,700 | 1,709 | 1,687 | 1,703 | 86,900 | 1,703 |
| 2004-05-24 | 1,705 | 1,722 | 1,694 | 1,694 | 121,200 | 1,694 |
| 2004-05-21 | 1,699 | 1,725 | 1,699 | 1,705 | 78,400 | 1,705 |
| 2004-05-20 | 1,670 | 1,727 | 1,670 | 1,698 | 152,500 | 1,698 |
| 2004-05-19 | 1,690 | 1,721 | 1,660 | 1,699 | 116,500 | 1,699 |
| 2004-05-18 | 1,646 | 1,710 | 1,616 | 1,691 | 168,000 | 1,691 |
| 2004-05-17 | 1,721 | 1,738 | 1,703 | 1,713 | 167,200 | 1,713 |
| 2004-05-14 | 1,743 | 1,745 | 1,725 | 1,738 | 227,500 | 1,738 |
| 2004-05-13 | 1,736 | 1,739 | 1,685 | 1,725 | 248,200 | 1,725 |
| 2004-05-12 | 1,720 | 1,743 | 1,700 | 1,736 | 323,600 | 1,736 |
| 2004-05-11 | 1,600 | 1,721 | 1,599 | 1,706 | 218,400 | 1,706 |
| 2004-05-10 | 1,700 | 1,700 | 1,650 | 1,652 | 190,900 | 1,652 |
| 2004-05-07 | 1,700 | 1,713 | 1,700 | 1,705 | 128,100 | 1,705 |
| 2004-05-06 | 1,705 | 1,743 | 1,701 | 1,723 | 143,300 | 1,723 |
| 2004-04-30 | 1,729 | 1,730 | 1,707 | 1,729 | 132,300 | 1,729 |
| 2004-04-28 | 1,720 | 1,730 | 1,720 | 1,729 | 135,900 | 1,729 |
| 2004-04-27 | 1,717 | 1,721 | 1,706 | 1,715 | 117,900 | 1,715 |
| 2004-04-26 | 1,734 | 1,735 | 1,705 | 1,716 | 129,700 | 1,716 |
| 2004-04-23 | 1,686 | 1,724 | 1,686 | 1,714 | 118,300 | 1,714 |
| 2004-04-22 | 1,690 | 1,700 | 1,680 | 1,685 | 86,900 | 1,685 |
| 2004-04-21 | 1,702 | 1,709 | 1,685 | 1,698 | 137,700 | 1,698 |
| 2004-04-20 | 1,735 | 1,735 | 1,702 | 1,707 | 137,100 | 1,707 |
| 2004-04-19 | 1,720 | 1,750 | 1,711 | 1,737 | 256,700 | 1,737 |
| 2004-04-16 | 1,700 | 1,720 | 1,700 | 1,707 | 158,500 | 1,707 |
| 2004-04-15 | 1,710 | 1,714 | 1,700 | 1,706 | 168,700 | 1,706 |
| 2004-04-14 | 1,701 | 1,710 | 1,700 | 1,707 | 162,400 | 1,707 |
| 2004-04-13 | 1,705 | 1,707 | 1,701 | 1,705 | 136,000 | 1,705 |
| 2004-04-12 | 1,700 | 1,707 | 1,698 | 1,702 | 128,500 | 1,702 |
| 2004-04-09 | 1,700 | 1,715 | 1,688 | 1,708 | 157,700 | 1,708 |
| 2004-04-08 | 1,719 | 1,725 | 1,705 | 1,724 | 199,200 | 1,724 |
| 2004-04-07 | 1,690 | 1,719 | 1,685 | 1,712 | 172,900 | 1,712 |
| 2004-04-06 | 1,700 | 1,700 | 1,676 | 1,690 | 124,300 | 1,690 |
| 2004-04-05 | 1,720 | 1,729 | 1,701 | 1,701 | 179,200 | 1,701 |
| 2004-04-02 | 1,675 | 1,715 | 1,665 | 1,714 | 540,300 | 1,714 |
| 2004-04-01 | 1,638 | 1,671 | 1,633 | 1,658 | 275,000 | 1,658 |
| 2004-03-31 | 1,614 | 1,638 | 1,613 | 1,638 | 140,400 | 1,638 |
| 2004-03-30 | 1,626 | 1,627 | 1,607 | 1,614 | 153,400 | 1,614 |
| 2004-03-29 | 1,635 | 1,642 | 1,626 | 1,638 | 182,700 | 1,638 |
| 2004-03-26 | 1,600 | 1,637 | 1,600 | 1,636 | 274,000 | 1,636 |
| 2004-03-25 | 1,590 | 1,603 | 1,588 | 1,603 | 202,000 | 1,603 |
| 2004-03-24 | 1,592 | 1,595 | 1,580 | 1,581 | 188,400 | 1,581 |
| 2004-03-23 | 1,571 | 1,588 | 1,570 | 1,576 | 193,800 | 1,576 |
| 2004-03-22 | 1,580 | 1,581 | 1,568 | 1,570 | 241,800 | 1,570 |
| 2004-03-19 | 1,580 | 1,586 | 1,576 | 1,578 | 160,400 | 1,578 |
| 2004-03-18 | 1,591 | 1,600 | 1,578 | 1,589 | 166,500 | 1,589 |
| 2004-03-17 | 1,580 | 1,599 | 1,580 | 1,591 | 91,200 | 1,591 |
| 2004-03-16 | 1,590 | 1,590 | 1,577 | 1,578 | 82,300 | 1,578 |
| 2004-03-15 | 1,601 | 1,617 | 1,590 | 1,590 | 163,600 | 1,590 |
| 2004-03-12 | 1,600 | 1,610 | 1,590 | 1,596 | 122,900 | 1,596 |
| 2004-03-11 | 1,620 | 1,625 | 1,612 | 1,616 | 70,800 | 1,616 |
| 2004-03-10 | 1,612 | 1,622 | 1,609 | 1,620 | 92,000 | 1,620 |
| 2004-03-09 | 1,610 | 1,611 | 1,595 | 1,610 | 94,400 | 1,610 |
| 2004-03-08 | 1,595 | 1,610 | 1,595 | 1,605 | 125,900 | 1,605 |
| 2004-03-05 | 1,578 | 1,589 | 1,577 | 1,585 | 145,500 | 1,585 |
| 2004-03-04 | 1,576 | 1,585 | 1,570 | 1,577 | 91,200 | 1,577 |
| 2004-03-03 | 1,570 | 1,581 | 1,570 | 1,573 | 123,200 | 1,573 |
| 2004-03-02 | 1,578 | 1,586 | 1,556 | 1,570 | 161,200 | 1,570 |
| 2004-03-01 | 1,570 | 1,595 | 1,568 | 1,569 | 214,800 | 1,569 |
| 2004-02-27 | 1,547 | 1,555 | 1,543 | 1,554 | 71,200 | 1,554 |
| 2004-02-26 | 1,535 | 1,548 | 1,535 | 1,541 | 54,900 | 1,541 |
| 2004-02-25 | 1,534 | 1,540 | 1,533 | 1,534 | 32,700 | 1,534 |
| 2004-02-24 | 1,544 | 1,544 | 1,533 | 1,534 | 47,800 | 1,534 |
| 2004-02-23 | 1,530 | 1,547 | 1,530 | 1,539 | 76,400 | 1,539 |
| 2004-02-20 | 1,530 | 1,535 | 1,523 | 1,530 | 48,900 | 1,530 |
| 2004-02-19 | 1,514 | 1,530 | 1,514 | 1,522 | 55,100 | 1,522 |
| 2004-02-18 | 1,539 | 1,542 | 1,502 | 1,514 | 120,200 | 1,514 |
| 2004-02-17 | 1,536 | 1,541 | 1,531 | 1,536 | 52,200 | 1,536 |
| 2004-02-16 | 1,521 | 1,535 | 1,517 | 1,529 | 68,600 | 1,529 |
| 2004-02-13 | 1,514 | 1,529 | 1,514 | 1,517 | 55,500 | 1,517 |
| 2004-02-12 | 1,530 | 1,538 | 1,519 | 1,527 | 91,900 | 1,527 |
| 2004-02-10 | 1,510 | 1,523 | 1,509 | 1,516 | 70,700 | 1,516 |
| 2004-02-09 | 1,537 | 1,537 | 1,510 | 1,511 | 64,500 | 1,511 |
| 2004-02-06 | 1,538 | 1,540 | 1,511 | 1,517 | 51,600 | 1,517 |
| 2004-02-05 | 1,550 | 1,550 | 1,530 | 1,530 | 167,000 | 1,530 |
| 2004-02-04 | 1,574 | 1,579 | 1,561 | 1,561 | 153,800 | 1,561 |
| 2004-02-03 | 1,570 | 1,573 | 1,565 | 1,566 | 156,600 | 1,566 |
| 2004-02-02 | 1,541 | 1,574 | 1,541 | 1,561 | 154,700 | 1,561 |
| 2004-01-30 | 1,546 | 1,574 | 1,538 | 1,561 | 297,800 | 1,561 |
| 2004-01-29 | 1,485 | 1,530 | 1,484 | 1,530 | 280,900 | 1,530 |
| 2004-01-28 | 1,475 | 1,483 | 1,469 | 1,481 | 189,500 | 1,481 |
| 2004-01-27 | 1,465 | 1,469 | 1,464 | 1,465 | 113,200 | 1,465 |
| 2004-01-26 | 1,464 | 1,466 | 1,456 | 1,462 | 76,100 | 1,462 |
| 2004-01-23 | 1,459 | 1,468 | 1,458 | 1,458 | 74,500 | 1,458 |
| 2004-01-22 | 1,453 | 1,464 | 1,450 | 1,453 | 98,400 | 1,453 |
| 2004-01-21 | 1,460 | 1,464 | 1,450 | 1,450 | 97,800 | 1,450 |
| 2004-01-20 | 1,462 | 1,468 | 1,450 | 1,452 | 80,300 | 1,452 |
| 2004-01-19 | 1,460 | 1,475 | 1,456 | 1,460 | 147,000 | 1,460 |
| 2004-01-16 | 1,447 | 1,461 | 1,430 | 1,448 | 116,200 | 1,448 |
| 2004-01-15 | 1,425 | 1,435 | 1,425 | 1,427 | 79,400 | 1,427 |
| 2004-01-14 | 1,449 | 1,450 | 1,425 | 1,432 | 127,400 | 1,432 |
| 2004-01-13 | 1,466 | 1,466 | 1,450 | 1,450 | 134,100 | 1,450 |
| 2004-01-09 | 1,470 | 1,478 | 1,465 | 1,471 | 215,700 | 1,471 |
| 2004-01-08 | 1,438 | 1,455 | 1,436 | 1,453 | 220,800 | 1,453 |
| 2004-01-07 | 1,432 | 1,433 | 1,422 | 1,428 | 196,700 | 1,428 |
| 2004-01-06 | 1,425 | 1,430 | 1,412 | 1,412 | 152,700 | 1,412 |
| 2004-01-05 | 1,400 | 1,420 | 1,395 | 1,408 | 115,900 | 1,408 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2002-03-26]1株→1.2株 [2001-03-27]1株→1.2株 [2000-03-28]1株→1.2株 [1998-09-25]1株→1.3株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株 [1995-03-28]1株→1.3株
