2914 JT 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 | 1,160,000 | 1,180,000 | 1,150,000 | 1,170,000 | 3,278 | 1,170 |
| 2004-12-29 | 1,150,000 | 1,170,000 | 1,120,000 | 1,160,000 | 6,114 | 1,160 |
| 2004-12-28 | 1,110,000 | 1,140,000 | 1,110,000 | 1,140,000 | 4,451 | 1,140 |
| 2004-12-27 | 1,120,000 | 1,130,000 | 1,090,000 | 1,110,000 | 3,798 | 1,110 |
| 2004-12-24 | 1,100,000 | 1,120,000 | 1,100,000 | 1,120,000 | 4,526 | 1,120 |
| 2004-12-22 | 1,090,000 | 1,100,000 | 1,090,000 | 1,100,000 | 3,793 | 1,100 |
| 2004-12-21 | 1,060,000 | 1,100,000 | 1,060,000 | 1,090,000 | 7,418 | 1,090 |
| 2004-12-20 | 1,040,000 | 1,060,000 | 1,030,000 | 1,050,000 | 4,643 | 1,050 |
| 2004-12-17 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 3,994 | 1,040 |
| 2004-12-16 | 1,050,000 | 1,070,000 | 1,050,000 | 1,050,000 | 6,845 | 1,050 |
| 2004-12-15 | 1,030,000 | 1,050,000 | 1,030,000 | 1,040,000 | 3,874 | 1,040 |
| 2004-12-14 | 1,020,000 | 1,040,000 | 1,000,000 | 1,040,000 | 6,720 | 1,040 |
| 2004-12-13 | 986,000 | 1,010,000 | 986,000 | 1,000,000 | 4,076 | 1,000 |
| 2004-12-10 | 987,000 | 996,000 | 983,000 | 983,000 | 8,738 | 983 |
| 2004-12-09 | 1,000,000 | 1,010,000 | 987,000 | 995,000 | 7,255 | 995 |
| 2004-12-08 | 1,000,000 | 1,010,000 | 996,000 | 1,000,000 | 4,285 | 1,000 |
| 2004-12-07 | 1,030,000 | 1,040,000 | 1,000,000 | 1,010,000 | 4,570 | 1,010 |
| 2004-12-06 | 1,030,000 | 1,050,000 | 1,020,000 | 1,040,000 | 3,117 | 1,040 |
| 2004-12-03 | 1,030,000 | 1,040,000 | 1,010,000 | 1,030,000 | 4,509 | 1,030 |
| 2004-12-02 | 999,000 | 1,040,000 | 998,000 | 1,040,000 | 12,687 | 1,040 |
| 2004-12-01 | 975,000 | 989,000 | 975,000 | 987,000 | 3,709 | 987 |
| 2004-11-30 | 984,000 | 992,000 | 974,000 | 975,000 | 4,399 | 975 |
| 2004-11-29 | 968,000 | 1,010,000 | 968,000 | 994,000 | 7,064 | 994 |
| 2004-11-26 | 973,000 | 977,000 | 962,000 | 971,000 | 3,046 | 971 |
| 2004-11-25 | 962,000 | 973,000 | 954,000 | 972,000 | 3,899 | 972 |
| 2004-11-24 | 938,000 | 973,000 | 938,000 | 961,000 | 6,718 | 961 |
| 2004-11-22 | 960,000 | 960,000 | 933,000 | 941,000 | 5,910 | 941 |
| 2004-11-19 | 970,000 | 977,000 | 968,000 | 972,000 | 2,041 | 972 |
| 2004-11-18 | 973,000 | 976,000 | 966,000 | 970,000 | 1,985 | 970 |
| 2004-11-17 | 970,000 | 978,000 | 964,000 | 964,000 | 3,166 | 964 |
| 2004-11-16 | 980,000 | 987,000 | 969,000 | 971,000 | 2,314 | 971 |
| 2004-11-15 | 977,000 | 988,000 | 977,000 | 986,000 | 2,545 | 986 |
| 2004-11-12 | 969,000 | 982,000 | 962,000 | 978,000 | 3,845 | 978 |
| 2004-11-11 | 975,000 | 986,000 | 967,000 | 969,000 | 5,191 | 969 |
| 2004-11-10 | 950,000 | 982,000 | 950,000 | 977,000 | 5,487 | 977 |
| 2004-11-09 | 961,000 | 967,000 | 952,000 | 957,000 | 2,419 | 957 |
| 2004-11-08 | 963,000 | 963,000 | 954,000 | 962,000 | 3,879 | 962 |
| 2004-11-05 | 960,000 | 976,000 | 960,000 | 973,000 | 4,224 | 973 |
| 2004-11-04 | 965,000 | 969,000 | 958,000 | 959,000 | 3,471 | 959 |
| 2004-11-02 | 966,000 | 973,000 | 962,000 | 967,000 | 4,521 | 967 |
| 2004-11-01 | 941,000 | 974,000 | 940,000 | 970,000 | 8,117 | 970 |
| 2004-10-29 | 927,000 | 935,000 | 920,000 | 931,000 | 4,174 | 931 |
| 2004-10-28 | 942,000 | 952,000 | 929,000 | 937,000 | 4,826 | 937 |
| 2004-10-27 | 956,000 | 958,000 | 945,000 | 952,000 | 2,918 | 952 |
| 2004-10-26 | 958,000 | 963,000 | 953,000 | 960,000 | 3,205 | 960 |
| 2004-10-25 | 940,000 | 954,000 | 938,000 | 948,000 | 2,499 | 948 |
| 2004-10-22 | 952,000 | 971,000 | 948,000 | 956,000 | 8,393 | 956 |
| 2004-10-21 | 935,000 | 957,000 | 927,000 | 949,000 | 5,660 | 949 |
| 2004-10-20 | 921,000 | 931,000 | 917,000 | 931,000 | 2,942 | 931 |
| 2004-10-19 | 927,000 | 936,000 | 927,000 | 931,000 | 2,198 | 931 |
| 2004-10-18 | 923,000 | 934,000 | 918,000 | 931,000 | 3,051 | 931 |
| 2004-10-15 | 932,000 | 938,000 | 920,000 | 920,000 | 4,737 | 920 |
| 2004-10-14 | 934,000 | 936,000 | 921,000 | 922,000 | 3,408 | 922 |
| 2004-10-13 | 928,000 | 944,000 | 928,000 | 940,000 | 1,954 | 940 |
| 2004-10-12 | 930,000 | 932,000 | 920,000 | 927,000 | 1,919 | 927 |
| 2004-10-08 | 930,000 | 939,000 | 930,000 | 930,000 | 2,660 | 930 |
| 2004-10-07 | 945,000 | 950,000 | 928,000 | 933,000 | 3,286 | 933 |
| 2004-10-06 | 940,000 | 956,000 | 938,000 | 950,000 | 4,669 | 950 |
| 2004-10-05 | 937,000 | 947,000 | 933,000 | 939,000 | 3,933 | 939 |
| 2004-10-04 | 931,000 | 944,000 | 930,000 | 936,000 | 4,304 | 936 |
| 2004-10-01 | 922,000 | 933,000 | 919,000 | 923,000 | 2,598 | 923 |
| 2004-09-30 | 917,000 | 924,000 | 913,000 | 922,000 | 5,124 | 922 |
| 2004-09-29 | 918,000 | 919,000 | 903,000 | 917,000 | 5,058 | 917 |
| 2004-09-28 | 904,000 | 918,000 | 897,000 | 918,000 | 4,641 | 918 |
| 2004-09-27 | 919,000 | 922,000 | 911,000 | 914,000 | 5,360 | 914 |
| 2004-09-24 | 915,000 | 916,000 | 900,000 | 904,000 | 4,138 | 904 |
| 2004-09-22 | 900,000 | 918,000 | 897,000 | 918,000 | 5,354 | 918 |
| 2004-09-21 | 891,000 | 899,000 | 891,000 | 897,000 | 2,162 | 897 |
| 2004-09-17 | 892,000 | 897,000 | 884,000 | 892,000 | 1,807 | 892 |
| 2004-09-16 | 888,000 | 896,000 | 888,000 | 892,000 | 1,371 | 892 |
| 2004-09-15 | 894,000 | 899,000 | 891,000 | 895,000 | 2,016 | 895 |
| 2004-09-14 | 895,000 | 897,000 | 890,000 | 890,000 | 1,499 | 890 |
| 2004-09-13 | 895,000 | 904,000 | 892,000 | 899,000 | 3,633 | 899 |
| 2004-09-10 | 900,000 | 900,000 | 884,000 | 892,000 | 6,020 | 892 |
| 2004-09-09 | 889,000 | 895,000 | 885,000 | 892,000 | 1,662 | 892 |
| 2004-09-08 | 895,000 | 895,000 | 884,000 | 889,000 | 1,820 | 889 |
| 2004-09-07 | 895,000 | 899,000 | 887,000 | 890,000 | 2,335 | 890 |
| 2004-09-06 | 877,000 | 894,000 | 871,000 | 892,000 | 2,689 | 892 |
| 2004-09-03 | 875,000 | 881,000 | 863,000 | 870,000 | 3,281 | 870 |
| 2004-09-02 | 882,000 | 888,000 | 875,000 | 882,000 | 3,575 | 882 |
| 2004-09-01 | 890,000 | 896,000 | 888,000 | 892,000 | 2,806 | 892 |
| 2004-08-31 | 880,000 | 890,000 | 880,000 | 890,000 | 2,668 | 890 |
| 2004-08-30 | 880,000 | 888,000 | 878,000 | 887,000 | 3,099 | 887 |
| 2004-08-27 | 880,000 | 884,000 | 875,000 | 883,000 | 3,450 | 883 |
| 2004-08-26 | 873,000 | 878,000 | 866,000 | 878,000 | 3,233 | 878 |
| 2004-08-25 | 866,000 | 884,000 | 866,000 | 880,000 | 4,473 | 880 |
| 2004-08-24 | 889,000 | 891,000 | 874,000 | 886,000 | 4,280 | 886 |
| 2004-08-23 | 890,000 | 894,000 | 890,000 | 892,000 | 2,133 | 892 |
| 2004-08-20 | 888,000 | 895,000 | 887,000 | 892,000 | 2,794 | 892 |
| 2004-08-19 | 889,000 | 893,000 | 887,000 | 893,000 | 3,496 | 893 |
| 2004-08-18 | 887,000 | 891,000 | 884,000 | 891,000 | 6,050 | 891 |
| 2004-08-17 | 892,000 | 892,000 | 885,000 | 887,000 | 3,866 | 887 |
| 2004-08-16 | 889,000 | 894,000 | 886,000 | 894,000 | 3,588 | 894 |
| 2004-08-13 | 892,000 | 894,000 | 879,000 | 879,000 | 4,821 | 879 |
| 2004-08-12 | 895,000 | 898,000 | 891,000 | 897,000 | 3,533 | 897 |
| 2004-08-11 | 889,000 | 894,000 | 885,000 | 894,000 | 5,856 | 894 |
| 2004-08-10 | 876,000 | 879,000 | 875,000 | 879,000 | 3,558 | 879 |
| 2004-08-09 | 883,000 | 887,000 | 876,000 | 876,000 | 4,347 | 876 |
| 2004-08-06 | 878,000 | 885,000 | 876,000 | 883,000 | 11,978 | 883 |
| 2004-08-05 | 860,000 | 883,000 | 858,000 | 874,000 | 17,042 | 874 |
| 2004-08-04 | 859,000 | 860,000 | 853,000 | 859,000 | 4,183 | 859 |
| 2004-08-03 | 857,000 | 860,000 | 853,000 | 859,000 | 4,824 | 859 |
| 2004-08-02 | 856,000 | 857,000 | 853,000 | 857,000 | 2,814 | 857 |
| 2004-07-30 | 856,000 | 856,000 | 851,000 | 851,000 | 2,408 | 851 |
| 2004-07-29 | 852,000 | 856,000 | 850,000 | 856,000 | 3,518 | 856 |
| 2004-07-28 | 847,000 | 855,000 | 846,000 | 854,000 | 2,959 | 854 |
| 2004-07-27 | 850,000 | 850,000 | 840,000 | 844,000 | 1,910 | 844 |
| 2004-07-26 | 848,000 | 853,000 | 845,000 | 850,000 | 3,372 | 850 |
| 2004-07-23 | 848,000 | 848,000 | 843,000 | 844,000 | 2,834 | 844 |
| 2004-07-22 | 844,000 | 851,000 | 843,000 | 849,000 | 2,852 | 849 |
| 2004-07-21 | 855,000 | 856,000 | 853,000 | 854,000 | 2,682 | 854 |
| 2004-07-20 | 857,000 | 858,000 | 854,000 | 858,000 | 4,846 | 858 |
| 2004-07-16 | 857,000 | 857,000 | 852,000 | 857,000 | 4,192 | 857 |
| 2004-07-15 | 857,000 | 860,000 | 854,000 | 858,000 | 8,812 | 858 |
| 2004-07-14 | 850,000 | 859,000 | 850,000 | 857,000 | 18,703 | 857 |
| 2004-07-13 | 849,000 | 850,000 | 848,000 | 850,000 | 2,513 | 850 |
| 2004-07-12 | 845,000 | 850,000 | 845,000 | 850,000 | 2,885 | 850 |
| 2004-07-09 | 846,000 | 850,000 | 846,000 | 850,000 | 4,446 | 850 |
| 2004-07-08 | 846,000 | 850,000 | 845,000 | 848,000 | 3,296 | 848 |
| 2004-07-07 | 849,000 | 849,000 | 845,000 | 846,000 | 3,633 | 846 |
| 2004-07-06 | 846,000 | 850,000 | 846,000 | 847,000 | 2,915 | 847 |
| 2004-07-05 | 850,000 | 850,000 | 847,000 | 848,000 | 4,419 | 848 |
| 2004-07-02 | 849,000 | 850,000 | 846,000 | 850,000 | 4,971 | 850 |
| 2004-07-01 | 848,000 | 849,000 | 845,000 | 848,000 | 3,848 | 848 |
| 2004-06-30 | 848,000 | 848,000 | 844,000 | 848,000 | 3,312 | 848 |
| 2004-06-29 | 847,000 | 849,000 | 844,000 | 848,000 | 3,316 | 848 |
| 2004-06-28 | 848,000 | 851,000 | 844,000 | 851,000 | 2,707 | 851 |
| 2004-06-25 | 850,000 | 851,000 | 848,000 | 851,000 | 5,031 | 851 |
| 2004-06-24 | 851,000 | 851,000 | 848,000 | 851,000 | 4,050 | 851 |
| 2004-06-23 | 850,000 | 851,000 | 847,000 | 851,000 | 6,636 | 851 |
| 2004-06-22 | 849,000 | 849,000 | 846,000 | 848,000 | 3,358 | 848 |
| 2004-06-21 | 848,000 | 849,000 | 845,000 | 847,000 | 3,486 | 847 |
| 2004-06-18 | 846,000 | 854,000 | 825,000 | 854,000 | 6,028 | 854 |
| 2004-06-17 | 849,000 | 855,000 | 848,000 | 849,000 | 16,795 | 849 |
| 2004-06-16 | 846,000 | 847,000 | 843,000 | 847,000 | 9,529 | 847 |
| 2004-06-15 | 845,000 | 845,000 | 843,000 | 844,000 | 7,792 | 844 |
| 2004-06-14 | 844,000 | 845,000 | 843,000 | 845,000 | 5,681 | 845 |
| 2004-06-11 | 843,000 | 845,000 | 841,000 | 843,000 | 19,893 | 843 |
| 2004-06-10 | 843,000 | 845,000 | 843,000 | 844,000 | 20,230 | 844 |
| 2004-06-09 | 850,000 | 850,000 | 843,000 | 844,000 | 19,289 | 844 |
| 2004-06-08 | 851,000 | 853,000 | 847,000 | 850,000 | 32,861 | 850 |
| 2004-06-07 | 871,000 | 875,000 | 861,000 | 861,000 | 9,673 | 861 |
| 2004-06-04 | 844,000 | 881,000 | 843,000 | 878,000 | 12,152 | 878 |
| 2004-06-03 | 834,000 | 845,000 | 833,000 | 840,000 | 5,602 | 840 |
| 2004-06-02 | 850,000 | 852,000 | 831,000 | 833,000 | 3,537 | 833 |
| 2004-06-01 | 861,000 | 869,000 | 853,000 | 854,000 | 3,200 | 854 |
| 2004-05-31 | 887,000 | 887,000 | 851,000 | 874,000 | 3,701 | 874 |
| 2004-05-28 | 889,000 | 890,000 | 880,000 | 890,000 | 3,757 | 890 |
| 2004-05-27 | 890,000 | 892,000 | 888,000 | 890,000 | 4,220 | 890 |
| 2004-05-26 | 879,000 | 903,000 | 875,000 | 896,000 | 6,800 | 896 |
| 2004-05-25 | 870,000 | 870,000 | 842,000 | 862,000 | 3,542 | 862 |
| 2004-05-24 | 839,000 | 888,000 | 832,000 | 840,000 | 3,712 | 840 |
| 2004-05-21 | 810,000 | 833,000 | 808,000 | 829,000 | 2,975 | 829 |
| 2004-05-20 | 824,000 | 831,000 | 813,000 | 816,000 | 2,633 | 816 |
| 2004-05-19 | 816,000 | 835,000 | 808,000 | 833,000 | 2,199 | 833 |
| 2004-05-18 | 813,000 | 825,000 | 812,000 | 815,000 | 3,579 | 815 |
| 2004-05-17 | 845,000 | 845,000 | 823,000 | 826,000 | 2,485 | 826 |
| 2004-05-14 | 824,000 | 846,000 | 818,000 | 844,000 | 4,403 | 844 |
| 2004-05-13 | 812,000 | 820,000 | 805,000 | 814,000 | 2,809 | 814 |
| 2004-05-12 | 820,000 | 831,000 | 813,000 | 826,000 | 4,784 | 826 |
| 2004-05-11 | 816,000 | 821,000 | 801,000 | 813,000 | 5,249 | 813 |
| 2004-05-10 | 829,000 | 833,000 | 813,000 | 824,000 | 4,270 | 824 |
| 2004-05-07 | 864,000 | 867,000 | 817,000 | 825,000 | 6,551 | 825 |
| 2004-05-06 | 883,000 | 886,000 | 870,000 | 878,000 | 5,390 | 878 |
| 2004-04-30 | 898,000 | 898,000 | 881,000 | 882,000 | 4,853 | 882 |
| 2004-04-28 | 900,000 | 919,000 | 894,000 | 908,000 | 6,127 | 908 |
| 2004-04-27 | 890,000 | 890,000 | 873,000 | 888,000 | 3,809 | 888 |
| 2004-04-26 | 897,000 | 904,000 | 880,000 | 894,000 | 5,221 | 894 |
| 2004-04-23 | 829,000 | 904,000 | 829,000 | 890,000 | 8,776 | 890 |
| 2004-04-22 | 824,000 | 838,000 | 815,000 | 833,000 | 3,337 | 833 |
| 2004-04-21 | 830,000 | 830,000 | 814,000 | 821,000 | 2,789 | 821 |
| 2004-04-20 | 822,000 | 834,000 | 813,000 | 830,000 | 3,719 | 830 |
| 2004-04-19 | 803,000 | 823,000 | 800,000 | 820,000 | 5,345 | 820 |
| 2004-04-16 | 772,000 | 798,000 | 767,000 | 793,000 | 3,298 | 793 |
| 2004-04-15 | 770,000 | 778,000 | 767,000 | 771,000 | 2,397 | 771 |
| 2004-04-14 | 771,000 | 773,000 | 768,000 | 773,000 | 1,061 | 773 |
| 2004-04-13 | 771,000 | 772,000 | 767,000 | 770,000 | 1,510 | 770 |
| 2004-04-12 | 770,000 | 772,000 | 767,000 | 770,000 | 1,280 | 770 |
| 2004-04-09 | 775,000 | 777,000 | 771,000 | 771,000 | 2,610 | 771 |
| 2004-04-08 | 774,000 | 779,000 | 771,000 | 774,000 | 2,646 | 774 |
| 2004-04-07 | 771,000 | 775,000 | 771,000 | 771,000 | 2,853 | 771 |
| 2004-04-06 | 770,000 | 773,000 | 766,000 | 769,000 | 2,424 | 769 |
| 2004-04-05 | 776,000 | 776,000 | 767,000 | 768,000 | 1,843 | 768 |
| 2004-04-02 | 775,000 | 777,000 | 766,000 | 773,000 | 2,061 | 773 |
| 2004-04-01 | 776,000 | 776,000 | 764,000 | 765,000 | 2,895 | 765 |
| 2004-03-31 | 774,000 | 778,000 | 755,000 | 761,000 | 3,942 | 761 |
| 2004-03-30 | 788,000 | 788,000 | 778,000 | 779,000 | 1,570 | 779 |
| 2004-03-29 | 785,000 | 785,000 | 777,000 | 780,000 | 2,204 | 780 |
| 2004-03-26 | 786,000 | 788,000 | 771,000 | 775,000 | 1,387 | 775 |
| 2004-03-25 | 787,000 | 792,000 | 779,000 | 786,000 | 2,119 | 786 |
| 2004-03-24 | 779,000 | 787,000 | 774,000 | 787,000 | 2,040 | 787 |
| 2004-03-23 | 767,000 | 781,000 | 767,000 | 780,000 | 2,182 | 780 |
| 2004-03-22 | 785,000 | 788,000 | 777,000 | 780,000 | 1,221 | 780 |
| 2004-03-19 | 801,000 | 807,000 | 793,000 | 799,000 | 2,098 | 799 |
| 2004-03-18 | 804,000 | 813,000 | 801,000 | 804,000 | 2,398 | 804 |
| 2004-03-17 | 791,000 | 799,000 | 790,000 | 796,000 | 1,149 | 796 |
| 2004-03-16 | 785,000 | 793,000 | 784,000 | 790,000 | 3,315 | 790 |
| 2004-03-15 | 773,000 | 776,000 | 766,000 | 776,000 | 2,741 | 776 |
| 2004-03-12 | 764,000 | 776,000 | 763,000 | 771,000 | 7,246 | 771 |
| 2004-03-11 | 791,000 | 798,000 | 787,000 | 787,000 | 2,366 | 787 |
| 2004-03-10 | 805,000 | 805,000 | 787,000 | 790,000 | 3,498 | 790 |
| 2004-03-09 | 791,000 | 800,000 | 789,000 | 790,000 | 1,494 | 790 |
| 2004-03-08 | 800,000 | 803,000 | 793,000 | 793,000 | 1,766 | 793 |
| 2004-03-05 | 789,000 | 797,000 | 786,000 | 797,000 | 1,435 | 797 |
| 2004-03-04 | 789,000 | 795,000 | 785,000 | 788,000 | 1,929 | 788 |
| 2004-03-03 | 777,000 | 786,000 | 775,000 | 779,000 | 2,183 | 779 |
| 2004-03-02 | 792,000 | 792,000 | 777,000 | 782,000 | 3,263 | 782 |
| 2004-03-01 | 800,000 | 801,000 | 789,000 | 791,000 | 3,490 | 791 |
| 2004-02-27 | 762,000 | 793,000 | 756,000 | 782,000 | 2,254 | 782 |
| 2004-02-26 | 751,000 | 764,000 | 751,000 | 760,000 | 1,057 | 760 |
| 2004-02-25 | 758,000 | 766,000 | 755,000 | 756,000 | 914 | 756 |
| 2004-02-24 | 769,000 | 769,000 | 753,000 | 757,000 | 1,334 | 757 |
| 2004-02-23 | 777,000 | 780,000 | 764,000 | 765,000 | 1,157 | 765 |
| 2004-02-20 | 764,000 | 776,000 | 762,000 | 773,000 | 2,014 | 773 |
| 2004-02-19 | 793,000 | 794,000 | 773,000 | 773,000 | 1,703 | 773 |
| 2004-02-18 | 797,000 | 797,000 | 784,000 | 794,000 | 2,848 | 794 |
| 2004-02-17 | 783,000 | 790,000 | 777,000 | 779,000 | 1,548 | 779 |
| 2004-02-16 | 783,000 | 793,000 | 776,000 | 785,000 | 2,357 | 785 |
| 2004-02-13 | 778,000 | 782,000 | 775,000 | 782,000 | 3,014 | 782 |
| 2004-02-12 | 748,000 | 776,000 | 742,000 | 770,000 | 5,578 | 770 |
| 2004-02-10 | 739,000 | 741,000 | 730,000 | 738,000 | 1,761 | 738 |
| 2004-02-09 | 743,000 | 749,000 | 727,000 | 734,000 | 1,719 | 734 |
| 2004-02-06 | 750,000 | 750,000 | 742,000 | 750,000 | 858 | 750 |
| 2004-02-05 | 746,000 | 752,000 | 745,000 | 748,000 | 901 | 748 |
| 2004-02-04 | 752,000 | 753,000 | 745,000 | 745,000 | 785 | 745 |
| 2004-02-03 | 748,000 | 750,000 | 741,000 | 750,000 | 1,642 | 750 |
| 2004-02-02 | 746,000 | 750,000 | 740,000 | 740,000 | 966 | 740 |
| 2004-01-30 | 755,000 | 757,000 | 739,000 | 749,000 | 1,471 | 749 |
| 2004-01-29 | 749,000 | 760,000 | 748,000 | 754,000 | 2,543 | 754 |
| 2004-01-28 | 736,000 | 748,000 | 735,000 | 745,000 | 1,501 | 745 |
| 2004-01-27 | 750,000 | 753,000 | 735,000 | 735,000 | 2,526 | 735 |
| 2004-01-26 | 759,000 | 768,000 | 751,000 | 763,000 | 3,734 | 763 |
| 2004-01-23 | 717,000 | 733,000 | 708,000 | 728,000 | 3,854 | 728 |
| 2004-01-22 | 743,000 | 746,000 | 733,000 | 737,000 | 2,355 | 737 |
| 2004-01-21 | 751,000 | 751,000 | 741,000 | 742,000 | 1,291 | 742 |
| 2004-01-20 | 758,000 | 759,000 | 750,000 | 753,000 | 1,541 | 753 |
| 2004-01-19 | 755,000 | 761,000 | 750,000 | 759,000 | 986 | 759 |
| 2004-01-16 | 750,000 | 759,000 | 742,000 | 754,000 | 1,613 | 754 |
| 2004-01-15 | 750,000 | 754,000 | 741,000 | 742,000 | 1,577 | 742 |
| 2004-01-14 | 746,000 | 757,000 | 744,000 | 749,000 | 1,276 | 749 |
| 2004-01-13 | 751,000 | 751,000 | 733,000 | 748,000 | 3,026 | 748 |
| 2004-01-09 | 770,000 | 774,000 | 744,000 | 751,000 | 2,881 | 751 |
| 2004-01-08 | 763,000 | 777,000 | 763,000 | 768,000 | 2,346 | 768 |
| 2004-01-07 | 791,000 | 793,000 | 762,000 | 766,000 | 2,936 | 766 |
| 2004-01-06 | 794,000 | 797,000 | 785,000 | 790,000 | 1,266 | 790 |
| 2004-01-05 | 786,000 | 794,000 | 786,000 | 794,000 | 848 | 794 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
