2002 (株)日清製粉グループ本社 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 | 1,135 | 1,136 | 1,127 | 1,136 | 161,000 | 853.49 |
| 2004-12-29 | 1,130 | 1,130 | 1,121 | 1,121 | 347,000 | 842.22 |
| 2004-12-28 | 1,116 | 1,128 | 1,111 | 1,120 | 398,000 | 841.47 |
| 2004-12-27 | 1,120 | 1,123 | 1,108 | 1,115 | 264,000 | 837.72 |
| 2004-12-24 | 1,114 | 1,124 | 1,110 | 1,116 | 511,000 | 838.47 |
| 2004-12-22 | 1,109 | 1,114 | 1,100 | 1,102 | 605,000 | 827.95 |
| 2004-12-21 | 1,098 | 1,104 | 1,088 | 1,093 | 704,000 | 821.19 |
| 2004-12-20 | 1,095 | 1,096 | 1,086 | 1,096 | 333,000 | 823.44 |
| 2004-12-17 | 1,073 | 1,102 | 1,073 | 1,091 | 598,000 | 819.68 |
| 2004-12-16 | 1,080 | 1,083 | 1,071 | 1,073 | 412,000 | 806.16 |
| 2004-12-15 | 1,095 | 1,097 | 1,081 | 1,081 | 493,000 | 812.17 |
| 2004-12-14 | 1,084 | 1,088 | 1,076 | 1,082 | 519,000 | 812.92 |
| 2004-12-13 | 1,090 | 1,098 | 1,078 | 1,078 | 630,000 | 809.92 |
| 2004-12-10 | 1,066 | 1,082 | 1,064 | 1,077 | 3,884,999 | 809.17 |
| 2004-12-09 | 1,091 | 1,095 | 1,065 | 1,078 | 720,000 | 809.92 |
| 2004-12-08 | 1,087 | 1,104 | 1,087 | 1,096 | 781,000 | 823.44 |
| 2004-12-07 | 1,114 | 1,118 | 1,101 | 1,102 | 474,000 | 827.95 |
| 2004-12-06 | 1,127 | 1,127 | 1,111 | 1,115 | 789,000 | 837.72 |
| 2004-12-03 | 1,158 | 1,159 | 1,136 | 1,136 | 564,000 | 853.49 |
| 2004-12-02 | 1,135 | 1,154 | 1,129 | 1,144 | 604,000 | 859.50 |
| 2004-12-01 | 1,120 | 1,126 | 1,115 | 1,125 | 374,000 | 845.23 |
| 2004-11-30 | 1,127 | 1,132 | 1,118 | 1,132 | 574,000 | 850.49 |
| 2004-11-29 | 1,121 | 1,132 | 1,111 | 1,126 | 358,000 | 845.98 |
| 2004-11-26 | 1,117 | 1,124 | 1,109 | 1,121 | 694,000 | 842.22 |
| 2004-11-25 | 1,106 | 1,116 | 1,101 | 1,116 | 374,000 | 838.47 |
| 2004-11-24 | 1,108 | 1,116 | 1,106 | 1,112 | 340,000 | 835.46 |
| 2004-11-22 | 1,115 | 1,117 | 1,096 | 1,107 | 559,000 | 831.71 |
| 2004-11-19 | 1,123 | 1,135 | 1,121 | 1,123 | 352,000 | 843.73 |
| 2004-11-18 | 1,126 | 1,130 | 1,117 | 1,117 | 368,000 | 839.22 |
| 2004-11-17 | 1,114 | 1,128 | 1,114 | 1,119 | 707,000 | 840.72 |
| 2004-11-16 | 1,123 | 1,124 | 1,107 | 1,108 | 375,000 | 832.46 |
| 2004-11-15 | 1,098 | 1,118 | 1,096 | 1,116 | 585,000 | 838.47 |
| 2004-11-12 | 1,071 | 1,094 | 1,071 | 1,089 | 1,136,000 | 818.18 |
| 2004-11-11 | 1,094 | 1,098 | 1,071 | 1,071 | 502,000 | 804.66 |
| 2004-11-10 | 1,083 | 1,094 | 1,079 | 1,087 | 293,000 | 816.68 |
| 2004-11-09 | 1,080 | 1,085 | 1,070 | 1,081 | 371,000 | 812.17 |
| 2004-11-08 | 1,090 | 1,097 | 1,075 | 1,075 | 511,000 | 807.66 |
| 2004-11-05 | 1,100 | 1,108 | 1,093 | 1,102 | 445,000 | 827.95 |
| 2004-11-04 | 1,100 | 1,104 | 1,083 | 1,090 | 455,000 | 818.93 |
| 2004-11-02 | 1,084 | 1,096 | 1,079 | 1,096 | 802,000 | 823.44 |
| 2004-11-01 | 1,060 | 1,070 | 1,057 | 1,064 | 191,000 | 799.40 |
| 2004-10-29 | 1,061 | 1,068 | 1,055 | 1,059 | 312,000 | 795.64 |
| 2004-10-28 | 1,069 | 1,074 | 1,059 | 1,059 | 453,000 | 795.64 |
| 2004-10-27 | 1,068 | 1,069 | 1,053 | 1,058 | 355,000 | 794.89 |
| 2004-10-26 | 1,056 | 1,063 | 1,053 | 1,055 | 255,000 | 792.64 |
| 2004-10-25 | 1,060 | 1,068 | 1,042 | 1,065 | 600,000 | 800.15 |
| 2004-10-22 | 1,092 | 1,092 | 1,083 | 1,084 | 234,000 | 814.43 |
| 2004-10-21 | 1,086 | 1,100 | 1,080 | 1,089 | 487,000 | 818.18 |
| 2004-10-20 | 1,094 | 1,098 | 1,081 | 1,087 | 525,000 | 816.68 |
| 2004-10-19 | 1,109 | 1,115 | 1,100 | 1,105 | 353,000 | 830.20 |
| 2004-10-18 | 1,104 | 1,110 | 1,098 | 1,104 | 471,000 | 829.45 |
| 2004-10-15 | 1,094 | 1,100 | 1,090 | 1,092 | 414,000 | 820.44 |
| 2004-10-14 | 1,117 | 1,124 | 1,100 | 1,105 | 520,000 | 830.20 |
| 2004-10-13 | 1,126 | 1,134 | 1,124 | 1,128 | 661,000 | 847.48 |
| 2004-10-12 | 1,126 | 1,127 | 1,112 | 1,118 | 309,000 | 839.97 |
| 2004-10-08 | 1,119 | 1,133 | 1,119 | 1,124 | 1,261,000 | 844.48 |
| 2004-10-07 | 1,118 | 1,118 | 1,102 | 1,118 | 520,000 | 839.97 |
| 2004-10-06 | 1,098 | 1,124 | 1,098 | 1,121 | 758,000 | 842.22 |
| 2004-10-05 | 1,102 | 1,112 | 1,097 | 1,110 | 650,000 | 833.96 |
| 2004-10-04 | 1,083 | 1,106 | 1,074 | 1,102 | 675,000 | 827.95 |
| 2004-10-01 | 1,074 | 1,084 | 1,067 | 1,071 | 585,000 | 804.66 |
| 2004-09-30 | 1,078 | 1,084 | 1,064 | 1,064 | 625,000 | 799.40 |
| 2004-09-29 | 1,085 | 1,085 | 1,075 | 1,078 | 520,000 | 809.92 |
| 2004-09-28 | 1,071 | 1,076 | 1,060 | 1,073 | 494,000 | 806.16 |
| 2004-09-27 | 1,050 | 1,069 | 1,050 | 1,067 | 322,000 | 801.65 |
| 2004-09-24 | 1,048 | 1,060 | 1,048 | 1,056 | 521,000 | 793.39 |
| 2004-09-22 | 1,088 | 1,088 | 1,053 | 1,067 | 500,000 | 801.65 |
| 2004-09-21 | 1,084 | 1,091 | 1,069 | 1,071 | 707,000 | 804.66 |
| 2004-09-17 | 1,086 | 1,087 | 1,067 | 1,073 | 895,000 | 806.16 |
| 2004-09-16 | 1,071 | 1,088 | 1,070 | 1,077 | 483,000 | 809.17 |
| 2004-09-15 | 1,090 | 1,095 | 1,076 | 1,077 | 586,000 | 809.17 |
| 2004-09-14 | 1,118 | 1,118 | 1,088 | 1,090 | 582,000 | 818.93 |
| 2004-09-13 | 1,106 | 1,111 | 1,096 | 1,106 | 382,000 | 830.95 |
| 2004-09-10 | 1,086 | 1,092 | 1,068 | 1,092 | 2,940,999 | 820.44 |
| 2004-09-09 | 1,118 | 1,121 | 1,099 | 1,104 | 486,000 | 829.45 |
| 2004-09-08 | 1,125 | 1,125 | 1,112 | 1,116 | 359,000 | 838.47 |
| 2004-09-07 | 1,108 | 1,113 | 1,105 | 1,108 | 281,000 | 832.46 |
| 2004-09-06 | 1,098 | 1,110 | 1,085 | 1,106 | 798,000 | 830.95 |
| 2004-09-03 | 1,113 | 1,116 | 1,093 | 1,098 | 357,000 | 824.94 |
| 2004-09-02 | 1,104 | 1,110 | 1,104 | 1,105 | 272,000 | 830.20 |
| 2004-09-01 | 1,098 | 1,110 | 1,097 | 1,104 | 333,000 | 829.45 |
| 2004-08-31 | 1,109 | 1,109 | 1,087 | 1,091 | 328,000 | 819.68 |
| 2004-08-30 | 1,098 | 1,109 | 1,096 | 1,107 | 264,000 | 831.71 |
| 2004-08-27 | 1,108 | 1,108 | 1,098 | 1,107 | 539,000 | 831.71 |
| 2004-08-26 | 1,114 | 1,116 | 1,094 | 1,102 | 598,000 | 827.95 |
| 2004-08-25 | 1,069 | 1,100 | 1,069 | 1,094 | 462,000 | 821.94 |
| 2004-08-24 | 1,064 | 1,065 | 1,057 | 1,064 | 295,000 | 799.40 |
| 2004-08-23 | 1,059 | 1,067 | 1,052 | 1,056 | 266,000 | 793.39 |
| 2004-08-20 | 1,051 | 1,053 | 1,044 | 1,047 | 200,000 | 786.63 |
| 2004-08-19 | 1,062 | 1,065 | 1,053 | 1,057 | 244,000 | 794.14 |
| 2004-08-18 | 1,050 | 1,064 | 1,036 | 1,050 | 569,000 | 788.88 |
| 2004-08-17 | 1,060 | 1,064 | 1,051 | 1,055 | 205,000 | 792.64 |
| 2004-08-16 | 1,052 | 1,065 | 1,043 | 1,065 | 410,000 | 800.15 |
| 2004-08-13 | 1,061 | 1,071 | 1,049 | 1,062 | 923,000 | 797.90 |
| 2004-08-12 | 1,068 | 1,082 | 1,068 | 1,081 | 200,000 | 812.17 |
| 2004-08-11 | 1,076 | 1,079 | 1,067 | 1,074 | 367,000 | 806.91 |
| 2004-08-10 | 1,061 | 1,082 | 1,061 | 1,078 | 237,000 | 809.92 |
| 2004-08-09 | 1,065 | 1,084 | 1,063 | 1,075 | 199,000 | 807.66 |
| 2004-08-06 | 1,078 | 1,090 | 1,074 | 1,085 | 237,000 | 815.18 |
| 2004-08-05 | 1,094 | 1,098 | 1,082 | 1,090 | 314,000 | 818.93 |
| 2004-08-04 | 1,081 | 1,096 | 1,075 | 1,086 | 286,000 | 815.93 |
| 2004-08-03 | 1,101 | 1,107 | 1,088 | 1,091 | 377,000 | 819.68 |
| 2004-08-02 | 1,100 | 1,106 | 1,088 | 1,100 | 463,000 | 826.45 |
| 2004-07-30 | 1,090 | 1,107 | 1,085 | 1,105 | 346,000 | 830.20 |
| 2004-07-29 | 1,086 | 1,086 | 1,069 | 1,079 | 243,000 | 810.67 |
| 2004-07-28 | 1,080 | 1,100 | 1,080 | 1,085 | 501,000 | 815.18 |
| 2004-07-27 | 1,079 | 1,079 | 1,061 | 1,068 | 287,000 | 802.40 |
| 2004-07-26 | 1,055 | 1,079 | 1,055 | 1,079 | 230,000 | 810.67 |
| 2004-07-23 | 1,069 | 1,084 | 1,069 | 1,083 | 259,000 | 813.67 |
| 2004-07-22 | 1,061 | 1,083 | 1,058 | 1,082 | 306,000 | 812.92 |
| 2004-07-21 | 1,078 | 1,090 | 1,071 | 1,086 | 296,000 | 815.93 |
| 2004-07-20 | 1,063 | 1,081 | 1,060 | 1,077 | 367,000 | 809.17 |
| 2004-07-16 | 1,045 | 1,067 | 1,032 | 1,063 | 339,000 | 798.65 |
| 2004-07-15 | 1,076 | 1,076 | 1,049 | 1,065 | 373,000 | 800.15 |
| 2004-07-14 | 1,097 | 1,098 | 1,062 | 1,063 | 447,000 | 798.65 |
| 2004-07-13 | 1,082 | 1,083 | 1,065 | 1,077 | 219,000 | 809.17 |
| 2004-07-12 | 1,080 | 1,081 | 1,061 | 1,081 | 334,000 | 812.17 |
| 2004-07-09 | 1,049 | 1,073 | 1,049 | 1,069 | 715,000 | 803.16 |
| 2004-07-08 | 1,065 | 1,070 | 1,056 | 1,065 | 330,000 | 800.15 |
| 2004-07-07 | 1,064 | 1,071 | 1,052 | 1,069 | 314,000 | 803.16 |
| 2004-07-06 | 1,087 | 1,092 | 1,076 | 1,076 | 265,000 | 808.42 |
| 2004-07-05 | 1,085 | 1,096 | 1,083 | 1,088 | 190,000 | 817.43 |
| 2004-07-02 | 1,105 | 1,110 | 1,095 | 1,104 | 187,000 | 829.45 |
| 2004-07-01 | 1,115 | 1,126 | 1,111 | 1,117 | 313,000 | 839.22 |
| 2004-06-30 | 1,111 | 1,111 | 1,096 | 1,108 | 316,000 | 832.46 |
| 2004-06-29 | 1,101 | 1,112 | 1,090 | 1,111 | 421,000 | 834.71 |
| 2004-06-28 | 1,082 | 1,098 | 1,074 | 1,092 | 708,000 | 820.44 |
| 2004-06-25 | 1,102 | 1,106 | 1,096 | 1,100 | 276,000 | 826.45 |
| 2004-06-24 | 1,105 | 1,113 | 1,101 | 1,110 | 373,000 | 833.96 |
| 2004-06-23 | 1,109 | 1,114 | 1,090 | 1,095 | 410,000 | 822.69 |
| 2004-06-22 | 1,085 | 1,093 | 1,071 | 1,092 | 328,000 | 820.44 |
| 2004-06-21 | 1,058 | 1,120 | 1,058 | 1,091 | 742,000 | 819.68 |
| 2004-06-18 | 1,060 | 1,081 | 1,050 | 1,061 | 481,000 | 797.15 |
| 2004-06-17 | 1,088 | 1,089 | 1,062 | 1,074 | 797,000 | 806.91 |
| 2004-06-16 | 1,101 | 1,115 | 1,093 | 1,108 | 865,000 | 832.46 |
| 2004-06-15 | 1,075 | 1,083 | 1,053 | 1,061 | 389,000 | 797.15 |
| 2004-06-14 | 1,060 | 1,089 | 1,053 | 1,067 | 331,000 | 801.65 |
| 2004-06-11 | 1,070 | 1,080 | 1,046 | 1,071 | 2,033,999 | 804.66 |
| 2004-06-10 | 1,054 | 1,092 | 1,054 | 1,079 | 455,000 | 810.67 |
| 2004-06-09 | 1,061 | 1,075 | 1,053 | 1,064 | 450,000 | 799.40 |
| 2004-06-08 | 1,059 | 1,063 | 1,052 | 1,060 | 475,000 | 796.39 |
| 2004-06-07 | 1,046 | 1,068 | 1,046 | 1,056 | 857,000 | 793.39 |
| 2004-06-04 | 1,015 | 1,039 | 1,014 | 1,036 | 564,000 | 778.36 |
| 2004-06-03 | 1,014 | 1,029 | 988 | 1,000 | 564,000 | 751.32 |
| 2004-06-02 | 1,011 | 1,011 | 996 | 1,009 | 316,000 | 758.08 |
| 2004-06-01 | 1,003 | 1,019 | 992 | 1,010 | 275,000 | 758.83 |
| 2004-05-31 | 1,015 | 1,018 | 984 | 1,003 | 375,000 | 753.57 |
| 2004-05-28 | 1,006 | 1,017 | 995 | 1,015 | 403,000 | 762.59 |
| 2004-05-27 | 1,007 | 1,007 | 987 | 997 | 420,000 | 749.06 |
| 2004-05-26 | 990 | 1,006 | 982 | 1,006 | 518,000 | 755.82 |
| 2004-05-25 | 966 | 977 | 951 | 976 | 524,000 | 733.28 |
| 2004-05-24 | 973 | 994 | 962 | 974 | 448,000 | 731.78 |
| 2004-05-21 | 952 | 966 | 943 | 965 | 420,000 | 725.02 |
| 2004-05-20 | 960 | 980 | 940 | 956 | 786,000 | 718.26 |
| 2004-05-19 | 959 | 1,000 | 952 | 975 | 718,000 | 732.53 |
| 2004-05-18 | 960 | 963 | 941 | 949 | 319,000 | 713 |
| 2004-05-17 | 970 | 970 | 937 | 943 | 480,000 | 708.49 |
| 2004-05-14 | 937 | 967 | 937 | 958 | 1,058,000 | 719.76 |
| 2004-05-13 | 957 | 972 | 933 | 937 | 456,000 | 703.98 |
| 2004-05-12 | 955 | 984 | 948 | 975 | 503,000 | 732.53 |
| 2004-05-11 | 943 | 974 | 911 | 966 | 708,000 | 725.77 |
| 2004-05-10 | 983 | 991 | 938 | 942 | 423,000 | 707.74 |
| 2004-05-07 | 1,000 | 1,009 | 991 | 991 | 428,000 | 744.55 |
| 2004-05-06 | 1,017 | 1,021 | 1,004 | 1,013 | 357,000 | 761.08 |
| 2004-04-30 | 1,018 | 1,019 | 1,003 | 1,017 | 557,000 | 764.09 |
| 2004-04-28 | 1,051 | 1,058 | 1,040 | 1,055 | 273,000 | 792.64 |
| 2004-04-27 | 1,050 | 1,061 | 1,047 | 1,051 | 455,000 | 789.63 |
| 2004-04-26 | 1,043 | 1,049 | 1,038 | 1,048 | 282,000 | 787.38 |
| 2004-04-23 | 1,031 | 1,048 | 1,031 | 1,039 | 334,000 | 780.62 |
| 2004-04-22 | 1,021 | 1,039 | 1,015 | 1,027 | 468,000 | 771.60 |
| 2004-04-21 | 1,037 | 1,037 | 1,017 | 1,024 | 400,000 | 769.35 |
| 2004-04-20 | 1,027 | 1,034 | 1,016 | 1,021 | 447,000 | 767.09 |
| 2004-04-19 | 1,024 | 1,029 | 1,003 | 1,021 | 361,000 | 767.09 |
| 2004-04-16 | 996 | 1,025 | 996 | 1,012 | 412,000 | 760.33 |
| 2004-04-15 | 1,020 | 1,037 | 996 | 1,002 | 565,000 | 752.82 |
| 2004-04-14 | 1,027 | 1,032 | 1,019 | 1,024 | 566,000 | 769.35 |
| 2004-04-13 | 1,037 | 1,045 | 1,027 | 1,036 | 300,000 | 778.36 |
| 2004-04-12 | 1,020 | 1,040 | 1,016 | 1,024 | 309,000 | 769.35 |
| 2004-04-09 | 1,044 | 1,044 | 1,027 | 1,031 | 639,000 | 774.61 |
| 2004-04-08 | 1,026 | 1,043 | 1,020 | 1,043 | 401,000 | 783.62 |
| 2004-04-07 | 1,028 | 1,042 | 1,025 | 1,027 | 415,000 | 771.60 |
| 2004-04-06 | 1,030 | 1,038 | 1,018 | 1,033 | 411,000 | 776.11 |
| 2004-04-05 | 1,046 | 1,046 | 1,015 | 1,020 | 601,000 | 766.34 |
| 2004-04-02 | 1,030 | 1,043 | 1,024 | 1,031 | 476,000 | 774.61 |
| 2004-04-01 | 1,030 | 1,035 | 1,015 | 1,026 | 390,000 | 770.85 |
| 2004-03-31 | 1,003 | 1,023 | 1,003 | 1,018 | 500,000 | 764.84 |
| 2004-03-30 | 1,015 | 1,018 | 1,002 | 1,005 | 322,000 | 755.07 |
| 2004-03-29 | 1,022 | 1,022 | 991 | 1,001 | 445,000 | 752.07 |
| 2004-03-26 | 998 | 1,015 | 997 | 1,012 | 463,000 | 760.33 |
| 2004-03-25 | 998 | 998 | 984 | 990 | 401,000 | 743.80 |
| 2004-03-24 | 976 | 990 | 970 | 987 | 609,000 | 741.55 |
| 2004-03-23 | 982 | 988 | 965 | 976 | 427,000 | 733.28 |
| 2004-03-22 | 982 | 992 | 981 | 986 | 301,000 | 740.80 |
| 2004-03-19 | 985 | 1,000 | 981 | 988 | 339,000 | 742.30 |
| 2004-03-18 | 1,002 | 1,002 | 982 | 989 | 579,000 | 743.05 |
| 2004-03-17 | 983 | 1,003 | 983 | 995 | 483,000 | 747.56 |
| 2004-03-16 | 979 | 997 | 977 | 980 | 284,000 | 736.29 |
| 2004-03-15 | 987 | 991 | 975 | 983 | 339,000 | 738.54 |
| 2004-03-12 | 986 | 993 | 975 | 981 | 2,839,999 | 737.04 |
| 2004-03-11 | 1,001 | 1,003 | 996 | 996 | 628,000 | 748.31 |
| 2004-03-10 | 1,002 | 1,009 | 996 | 1,008 | 494,000 | 757.33 |
| 2004-03-09 | 998 | 1,005 | 994 | 1,003 | 408,000 | 753.57 |
| 2004-03-08 | 996 | 1,005 | 990 | 990 | 587,000 | 743.80 |
| 2004-03-05 | 990 | 999 | 986 | 993 | 538,000 | 746.06 |
| 2004-03-04 | 979 | 1,000 | 976 | 994 | 805,000 | 746.81 |
| 2004-03-03 | 987 | 998 | 980 | 989 | 646,000 | 743.05 |
| 2004-03-02 | 993 | 1,007 | 990 | 997 | 499,000 | 749.06 |
| 2004-03-01 | 987 | 1,000 | 979 | 992 | 808,000 | 745.30 |
| 2004-02-27 | 968 | 984 | 964 | 984 | 640,000 | 739.29 |
| 2004-02-26 | 959 | 965 | 950 | 963 | 391,000 | 723.52 |
| 2004-02-25 | 947 | 959 | 943 | 952 | 394,000 | 715.25 |
| 2004-02-24 | 960 | 970 | 952 | 955 | 396,000 | 717.51 |
| 2004-02-23 | 956 | 980 | 943 | 963 | 740,000 | 723.52 |
| 2004-02-20 | 955 | 955 | 942 | 946 | 222,000 | 710.74 |
| 2004-02-19 | 955 | 963 | 951 | 951 | 376,000 | 714.50 |
| 2004-02-18 | 947 | 958 | 940 | 952 | 628,000 | 715.25 |
| 2004-02-17 | 936 | 945 | 935 | 940 | 477,000 | 706.24 |
| 2004-02-16 | 931 | 942 | 931 | 938 | 256,000 | 704.73 |
| 2004-02-13 | 928 | 940 | 924 | 935 | 553,000 | 702.48 |
| 2004-02-12 | 932 | 939 | 926 | 937 | 381,000 | 703.98 |
| 2004-02-10 | 912 | 928 | 910 | 924 | 461,000 | 694.22 |
| 2004-02-09 | 925 | 929 | 895 | 902 | 579,000 | 677.69 |
| 2004-02-06 | 938 | 938 | 924 | 927 | 256,000 | 696.47 |
| 2004-02-05 | 931 | 937 | 928 | 937 | 163,000 | 703.98 |
| 2004-02-04 | 937 | 942 | 932 | 934 | 291,000 | 701.73 |
| 2004-02-03 | 950 | 955 | 929 | 940 | 605,000 | 706.24 |
| 2004-02-02 | 940 | 967 | 940 | 955 | 481,000 | 717.51 |
| 2004-01-30 | 938 | 947 | 931 | 943 | 375,000 | 708.49 |
| 2004-01-29 | 938 | 946 | 927 | 939 | 425,000 | 705.49 |
| 2004-01-28 | 944 | 952 | 941 | 949 | 474,000 | 713 |
| 2004-01-27 | 968 | 973 | 956 | 959 | 280,000 | 720.51 |
| 2004-01-26 | 955 | 970 | 947 | 954 | 246,000 | 716.75 |
| 2004-01-23 | 956 | 975 | 948 | 965 | 425,000 | 725.02 |
| 2004-01-22 | 964 | 964 | 948 | 951 | 384,000 | 714.50 |
| 2004-01-21 | 958 | 969 | 950 | 954 | 318,000 | 716.75 |
| 2004-01-20 | 965 | 980 | 956 | 958 | 375,000 | 719.76 |
| 2004-01-19 | 954 | 971 | 954 | 967 | 317,000 | 726.52 |
| 2004-01-16 | 935 | 950 | 933 | 944 | 240,000 | 709.24 |
| 2004-01-15 | 951 | 961 | 934 | 939 | 307,000 | 705.49 |
| 2004-01-14 | 950 | 959 | 946 | 954 | 250,000 | 716.75 |
| 2004-01-13 | 970 | 974 | 955 | 958 | 278,000 | 719.76 |
| 2004-01-09 | 980 | 980 | 963 | 965 | 586,000 | 725.02 |
| 2004-01-08 | 967 | 986 | 961 | 976 | 698,000 | 733.28 |
| 2004-01-07 | 976 | 976 | 961 | 968 | 298,000 | 727.27 |
| 2004-01-06 | 975 | 975 | 959 | 970 | 434,000 | 728.78 |
| 2004-01-05 | 970 | 989 | 965 | 970 | 241,000 | 728.78 |
分割・併合履歴 ： [2014-09-26]1株→1.1株 [2013-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [1996-03-26]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
