4465 (株)ニイタカ 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 | 1,060 | 1,060 | 1,051 | 1,058 | 1,800 | 1,058 |
| 2004-12-29 | 1,100 | 1,100 | 1,052 | 1,060 | 4,000 | 1,060 |
| 2004-12-28 | 1,080 | 1,090 | 1,050 | 1,090 | 2,800 | 1,090 |
| 2004-12-27 | 1,105 | 1,105 | 1,051 | 1,079 | 7,300 | 1,079 |
| 2004-12-24 | 1,160 | 1,160 | 1,100 | 1,107 | 8,000 | 1,107 |
| 2004-12-22 | 1,140 | 1,140 | 1,100 | 1,100 | 7,600 | 1,100 |
| 2004-12-21 | 1,100 | 1,115 | 1,100 | 1,100 | 4,600 | 1,100 |
| 2004-12-20 | 1,135 | 1,150 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2004-12-17 | 1,080 | 1,099 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2004-12-16 | 1,085 | 1,085 | 1,060 | 1,060 | 4,100 | 1,060 |
| 2004-12-15 | 1,145 | 1,145 | 1,082 | 1,082 | 1,800 | 1,082 |
| 2004-12-14 | 1,080 | 1,091 | 1,080 | 1,080 | 2,400 | 1,080 |
| 2004-12-13 | 1,100 | 1,117 | 1,080 | 1,080 | 1,600 | 1,080 |
| 2004-12-10 | 1,190 | 1,190 | 1,105 | 1,105 | 1,800 | 1,105 |
| 2004-12-09 | 1,100 | 1,100 | 1,090 | 1,090 | 1,500 | 1,090 |
| 2004-12-08 | 1,110 | 1,115 | 1,100 | 1,100 | 2,900 | 1,100 |
| 2004-12-07 | 1,111 | 1,121 | 1,111 | 1,115 | 5,400 | 1,115 |
| 2004-12-06 | 1,160 | 1,160 | 1,110 | 1,110 | 3,100 | 1,110 |
| 2004-12-03 | 1,053 | 1,090 | 1,053 | 1,080 | 3,500 | 1,080 |
| 2004-12-02 | 1,101 | 1,107 | 1,095 | 1,095 | 6,300 | 1,095 |
| 2004-12-01 | 1,140 | 1,140 | 1,060 | 1,100 | 4,400 | 1,100 |
| 2004-11-30 | 1,180 | 1,180 | 1,150 | 1,160 | 1,600 | 1,160 |
| 2004-11-29 | 1,180 | 1,200 | 1,160 | 1,200 | 1,700 | 1,200 |
| 2004-11-26 | 1,250 | 1,250 | 1,200 | 1,210 | 2,300 | 1,210 |
| 2004-11-25 | 1,260 | 1,265 | 1,250 | 1,260 | 3,900 | 1,260 |
| 2004-11-24 | 1,390 | 1,390 | 1,270 | 1,300 | 3,100 | 1,181.82 |
| 2004-11-22 | 1,300 | 1,320 | 1,290 | 1,300 | 17,400 | 1,181.82 |
| 2004-11-19 | 1,310 | 1,310 | 1,250 | 1,250 | 6,700 | 1,136.36 |
| 2004-11-18 | 1,290 | 1,300 | 1,280 | 1,300 | 13,800 | 1,181.82 |
| 2004-11-17 | 1,241 | 1,300 | 1,241 | 1,289 | 10,900 | 1,171.82 |
| 2004-11-16 | 1,279 | 1,279 | 1,230 | 1,240 | 4,300 | 1,127.27 |
| 2004-11-15 | 1,340 | 1,350 | 1,260 | 1,279 | 5,200 | 1,162.73 |
| 2004-11-12 | 1,339 | 1,339 | 1,290 | 1,300 | 1,700 | 1,181.82 |
| 2004-11-11 | 1,330 | 1,330 | 1,320 | 1,330 | 700 | 1,209.09 |
| 2004-11-10 | 1,340 | 1,340 | 1,330 | 1,330 | 3,300 | 1,209.09 |
| 2004-11-09 | 1,410 | 1,410 | 1,330 | 1,340 | 2,700 | 1,218.18 |
| 2004-11-08 | 1,380 | 1,380 | 1,350 | 1,350 | 1,500 | 1,227.27 |
| 2004-11-05 | 1,360 | 1,360 | 1,291 | 1,320 | 4,200 | 1,200 |
| 2004-11-04 | 1,255 | 1,280 | 1,255 | 1,280 | 4,800 | 1,163.64 |
| 2004-11-02 | 1,300 | 1,330 | 1,250 | 1,258 | 3,800 | 1,143.64 |
| 2004-11-01 | 1,495 | 1,498 | 1,300 | 1,320 | 6,100 | 1,200 |
| 2004-10-29 | 1,370 | 1,450 | 1,340 | 1,450 | 10,300 | 1,318.18 |
| 2004-10-28 | 1,215 | 1,260 | 1,200 | 1,250 | 5,500 | 1,136.36 |
| 2004-10-27 | 1,280 | 1,280 | 1,220 | 1,235 | 5,500 | 1,122.73 |
| 2004-10-26 | 1,280 | 1,349 | 1,220 | 1,300 | 6,300 | 1,181.82 |
| 2004-10-25 | 1,420 | 1,420 | 1,350 | 1,360 | 3,900 | 1,236.36 |
| 2004-10-22 | 1,460 | 1,460 | 1,370 | 1,400 | 4,100 | 1,272.73 |
| 2004-10-21 | 1,499 | 1,499 | 1,461 | 1,461 | 12,600 | 1,328.18 |
| 2004-10-20 | 1,580 | 1,630 | 1,570 | 1,570 | 8,000 | 1,427.27 |
| 2004-10-19 | 1,570 | 1,600 | 1,555 | 1,570 | 7,600 | 1,427.27 |
| 2004-10-18 | 1,620 | 1,620 | 1,595 | 1,598 | 6,400 | 1,452.73 |
| 2004-10-15 | 1,600 | 1,600 | 1,592 | 1,593 | 10,100 | 1,448.18 |
| 2004-10-14 | 1,600 | 1,600 | 1,585 | 1,600 | 2,300 | 1,454.55 |
| 2004-10-13 | 1,629 | 1,629 | 1,580 | 1,600 | 1,500 | 1,454.55 |
| 2004-10-12 | 1,637 | 1,637 | 1,540 | 1,630 | 6,200 | 1,481.82 |
| 2004-10-08 | 1,505 | 1,521 | 1,505 | 1,521 | 2,300 | 1,382.73 |
| 2004-10-07 | 1,540 | 1,540 | 1,520 | 1,524 | 4,200 | 1,385.45 |
| 2004-10-06 | 1,530 | 1,545 | 1,516 | 1,541 | 5,100 | 1,400.91 |
| 2004-10-05 | 1,550 | 1,550 | 1,521 | 1,550 | 4,900 | 1,409.09 |
| 2004-10-04 | 1,524 | 1,530 | 1,492 | 1,523 | 5,500 | 1,384.55 |
| 2004-10-01 | 1,528 | 1,550 | 1,491 | 1,491 | 12,500 | 1,355.45 |
| 2004-09-30 | 1,546 | 1,546 | 1,500 | 1,530 | 7,100 | 1,390.91 |
| 2004-09-29 | 1,510 | 1,540 | 1,500 | 1,540 | 5,600 | 1,400 |
| 2004-09-28 | 1,569 | 1,570 | 1,525 | 1,525 | 5,800 | 1,386.36 |
| 2004-09-27 | 1,570 | 1,570 | 1,515 | 1,520 | 5,600 | 1,381.82 |
| 2004-09-24 | 1,600 | 1,600 | 1,470 | 1,500 | 11,300 | 1,363.64 |
| 2004-09-22 | 1,614 | 1,650 | 1,600 | 1,600 | 6,100 | 1,454.55 |
| 2004-09-21 | 1,630 | 1,640 | 1,620 | 1,620 | 9,800 | 1,472.73 |
| 2004-09-17 | 1,646 | 1,650 | 1,645 | 1,645 | 1,000 | 1,495.45 |
| 2004-09-16 | 1,640 | 1,680 | 1,640 | 1,680 | 3,600 | 1,527.27 |
| 2004-09-15 | 1,681 | 1,681 | 1,640 | 1,640 | 23,100 | 1,490.91 |
| 2004-09-14 | 1,765 | 1,770 | 1,680 | 1,680 | 4,500 | 1,527.27 |
| 2004-09-13 | 1,750 | 1,750 | 1,681 | 1,681 | 2,300 | 1,528.18 |
| 2004-09-10 | 1,639 | 1,640 | 1,600 | 1,600 | 4,800 | 1,454.55 |
| 2004-09-09 | 1,629 | 1,650 | 1,610 | 1,650 | 4,800 | 1,500 |
| 2004-09-08 | 1,630 | 1,630 | 1,620 | 1,620 | 900 | 1,472.73 |
| 2004-09-07 | 1,550 | 1,600 | 1,550 | 1,600 | 1,000 | 1,454.55 |
| 2004-09-06 | 1,639 | 1,639 | 1,560 | 1,560 | 2,300 | 1,418.18 |
| 2004-09-03 | 1,630 | 1,630 | 1,530 | 1,530 | 700 | 1,390.91 |
| 2004-09-02 | 1,600 | 1,600 | 1,570 | 1,590 | 1,300 | 1,445.45 |
| 2004-09-01 | 1,500 | 1,570 | 1,495 | 1,550 | 5,500 | 1,409.09 |
| 2004-08-31 | 1,510 | 1,510 | 1,500 | 1,500 | 2,200 | 1,363.64 |
| 2004-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 5,300 | 1,363.64 |
| 2004-08-27 | 1,500 | 1,510 | 1,500 | 1,500 | 3,200 | 1,363.64 |
| 2004-08-26 | 1,510 | 1,510 | 1,500 | 1,510 | 13,600 | 1,372.73 |
| 2004-08-25 | 1,520 | 1,520 | 1,510 | 1,510 | 8,500 | 1,372.73 |
| 2004-08-24 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | 1,336.36 |
| 2004-08-23 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,336.36 |
| 2004-08-20 | 1,500 | 1,500 | 1,480 | 1,500 | 2,900 | 1,363.64 |
| 2004-08-19 | 1,480 | 1,500 | 1,480 | 1,499 | 1,800 | 1,362.73 |
| 2004-08-18 | 1,480 | 1,480 | 1,470 | 1,470 | 400 | 1,336.36 |
| 2004-08-17 | 1,500 | 1,500 | 1,490 | 1,490 | 1,500 | 1,354.55 |
| 2004-08-16 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,345.45 |
| 2004-08-13 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,327.27 |
| 2004-08-12 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,345.45 |
| 2004-08-11 | 1,460 | 1,470 | 1,450 | 1,470 | 1,300 | 1,336.36 |
| 2004-08-10 | 1,500 | 1,500 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 2004-08-09 | 1,490 | 1,490 | 1,450 | 1,450 | 800 | 1,318.18 |
| 2004-08-06 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,318.18 |
| 2004-08-05 | 1,550 | 1,550 | 1,500 | 1,500 | 8,500 | 1,363.64 |
| 2004-08-04 | 1,549 | 1,550 | 1,525 | 1,550 | 12,300 | 1,409.09 |
| 2004-08-03 | 1,550 | 1,560 | 1,550 | 1,560 | 6,100 | 1,418.18 |
| 2004-08-02 | 1,570 | 1,570 | 1,550 | 1,550 | 4,900 | 1,409.09 |
| 2004-07-30 | 1,550 | 1,565 | 1,530 | 1,565 | 13,000 | 1,422.73 |
| 2004-07-29 | 1,550 | 1,555 | 1,550 | 1,552 | 14,800 | 1,410.91 |
| 2004-07-28 | 1,580 | 1,580 | 1,550 | 1,554 | 18,500 | 1,412.73 |
| 2004-07-27 | 1,590 | 1,590 | 1,550 | 1,552 | 20,200 | 1,410.91 |
| 2004-07-26 | 1,540 | 1,600 | 1,460 | 1,560 | 12,300 | 1,418.18 |
| 2004-07-23 | 1,540 | 1,550 | 1,530 | 1,542 | 12,800 | 1,401.82 |
| 2004-07-22 | 1,445 | 1,499 | 1,430 | 1,490 | 10,800 | 1,354.55 |
| 2004-07-21 | 1,380 | 1,450 | 1,380 | 1,450 | 12,000 | 1,318.18 |
| 2004-07-20 | 1,355 | 1,385 | 1,345 | 1,385 | 4,700 | 1,259.09 |
| 2004-07-16 | 1,440 | 1,440 | 1,325 | 1,325 | 11,800 | 1,204.55 |
| 2004-07-15 | 1,285 | 1,380 | 1,285 | 1,380 | 55,600 | 1,254.55 |
| 2004-07-14 | 1,205 | 1,285 | 1,200 | 1,270 | 23,400 | 1,154.55 |
| 2004-07-13 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,081.82 |
| 2004-07-12 | 1,200 | 1,200 | 1,180 | 1,190 | 2,100 | 1,081.82 |
| 2004-07-09 | 1,166 | 1,170 | 1,166 | 1,170 | 600 | 1,063.64 |
| 2004-07-08 | 1,166 | 1,195 | 1,166 | 1,195 | 2,700 | 1,086.36 |
| 2004-07-07 | 1,190 | 1,190 | 1,166 | 1,166 | 2,000 | 1,060 |
| 2004-07-06 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 1,081.82 |
| 2004-07-05 | 1,190 | 1,200 | 1,190 | 1,200 | 4,900 | 1,090.91 |
| 2004-07-02 | 1,180 | 1,180 | 1,166 | 1,166 | 800 | 1,060 |
| 2004-07-01 | 1,185 | 1,185 | 1,175 | 1,180 | 1,700 | 1,072.73 |
| 2004-06-30 | 1,170 | 1,170 | 1,170 | 1,170 | 700 | 1,063.64 |
| 2004-06-29 | 1,150 | 1,184 | 1,150 | 1,166 | 1,100 | 1,060 |
| 2004-06-28 | 1,133 | 1,133 | 1,132 | 1,132 | 400 | 1,029.09 |
| 2004-06-25 | 1,189 | 1,189 | 1,112 | 1,112 | 1,900 | 1,010.91 |
| 2004-06-24 | 1,150 | 1,150 | 1,113 | 1,145 | 400 | 1,040.91 |
| 2004-06-23 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,027.27 |
| 2004-06-22 | 1,149 | 1,160 | 1,140 | 1,146 | 3,200 | 1,041.82 |
| 2004-06-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,800 | 1,045.45 |
| 2004-06-18 | 1,130 | 1,130 | 1,120 | 1,130 | 400 | 1,027.27 |
| 2004-06-17 | 1,110 | 1,120 | 1,110 | 1,120 | 400 | 1,018.18 |
| 2004-06-16 | 1,110 | 1,110 | 1,099 | 1,099 | 400 | 999.09 |
| 2004-06-15 | 1,100 | 1,110 | 1,095 | 1,110 | 2,800 | 1,009.09 |
| 2004-06-14 | 1,110 | 1,110 | 1,080 | 1,080 | 1,400 | 981.82 |
| 2004-06-11 | 1,150 | 1,150 | 1,130 | 1,130 | 900 | 1,027.27 |
| 2004-06-10 | 1,160 | 1,170 | 1,159 | 1,160 | 2,900 | 1,054.55 |
| 2004-06-09 | 1,100 | 1,100 | 1,080 | 1,080 | 5,300 | 981.82 |
| 2004-06-08 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 963.64 |
| 2004-06-07 | 1,050 | 1,080 | 1,050 | 1,080 | 1,700 | 981.82 |
| 2004-06-04 | 1,015 | 1,020 | 1,015 | 1,020 | 3,000 | 927.27 |
| 2004-06-03 | 1,020 | 1,049 | 1,020 | 1,030 | 2,300 | 936.36 |
| 2004-06-02 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 981.82 |
| 2004-06-01 | 1,080 | 1,090 | 1,080 | 1,080 | 1,100 | 981.82 |
| 2004-05-31 | 1,110 | 1,110 | 1,070 | 1,080 | 1,100 | 981.82 |
| 2004-05-28 | 1,110 | 1,120 | 1,070 | 1,110 | 5,100 | 1,009.09 |
| 2004-05-27 | 1,195 | 1,195 | 1,130 | 1,170 | 4,100 | 1,063.64 |
| 2004-05-26 | 1,190 | 1,195 | 1,186 | 1,195 | 3,100 | 1,086.36 |
| 2004-05-25 | 1,249 | 1,250 | 1,230 | 1,240 | 4,600 | 1,127.27 |
| 2004-05-24 | 1,210 | 1,240 | 1,210 | 1,240 | 2,700 | 1,127.27 |
| 2004-05-21 | 1,190 | 1,226 | 1,190 | 1,200 | 8,800 | 1,090.91 |
| 2004-05-20 | 1,150 | 1,190 | 1,150 | 1,190 | 3,800 | 1,081.82 |
| 2004-05-19 | 1,140 | 1,140 | 1,135 | 1,135 | 1,000 | 1,031.82 |
| 2004-05-18 | 1,079 | 1,150 | 1,079 | 1,081 | 3,600 | 982.73 |
| 2004-05-17 | 1,147 | 1,147 | 1,010 | 1,080 | 12,200 | 981.82 |
| 2004-05-14 | 1,169 | 1,170 | 1,147 | 1,169 | 2,000 | 1,062.73 |
| 2004-05-13 | 1,151 | 1,151 | 1,143 | 1,145 | 3,600 | 1,040.91 |
| 2004-05-12 | 1,070 | 1,147 | 1,070 | 1,147 | 2,200 | 1,042.73 |
| 2004-05-11 | 999 | 1,080 | 969 | 1,070 | 6,100 | 972.73 |
| 2004-05-10 | 1,209 | 1,209 | 1,020 | 1,020 | 6,600 | 927.27 |
| 2004-05-07 | 1,150 | 1,200 | 1,150 | 1,200 | 6,600 | 1,090.91 |
| 2004-05-06 | 1,230 | 1,230 | 1,170 | 1,170 | 4,700 | 1,063.64 |
| 2004-04-30 | 1,229 | 1,229 | 1,160 | 1,200 | 5,500 | 1,090.91 |
| 2004-04-28 | 1,250 | 1,260 | 1,230 | 1,230 | 16,600 | 1,118.18 |
| 2004-04-27 | 1,250 | 1,260 | 1,230 | 1,260 | 8,100 | 1,145.45 |
| 2004-04-26 | 1,230 | 1,250 | 1,230 | 1,250 | 6,100 | 1,136.36 |
| 2004-04-23 | 1,250 | 1,250 | 1,220 | 1,230 | 11,600 | 1,118.18 |
| 2004-04-22 | 1,230 | 1,250 | 1,210 | 1,230 | 14,600 | 1,118.18 |
| 2004-04-21 | 1,227 | 1,230 | 1,100 | 1,110 | 16,500 | 1,009.09 |
| 2004-04-20 | 1,140 | 1,260 | 1,140 | 1,225 | 31,700 | 1,113.64 |
| 2004-04-19 | 1,020 | 1,060 | 1,020 | 1,060 | 10,300 | 963.64 |
| 2004-04-16 | 941 | 960 | 941 | 960 | 3,900 | 872.73 |
| 2004-04-15 | 940 | 950 | 936 | 942 | 16,700 | 856.36 |
| 2004-04-14 | 939 | 940 | 930 | 940 | 2,800 | 854.55 |
| 2004-04-13 | 939 | 944 | 930 | 940 | 8,100 | 854.55 |
| 2004-04-12 | 895 | 964 | 870 | 930 | 18,900 | 845.46 |
| 2004-04-09 | 863 | 873 | 863 | 866 | 12,500 | 787.27 |
| 2004-04-08 | 860 | 870 | 850 | 860 | 14,500 | 781.82 |
| 2004-04-07 | 870 | 870 | 850 | 860 | 6,100 | 781.82 |
| 2004-04-06 | 877 | 879 | 855 | 860 | 3,700 | 781.82 |
| 2004-04-05 | 850 | 890 | 841 | 850 | 5,000 | 772.73 |
| 2004-04-02 | 792 | 820 | 792 | 820 | 5,800 | 745.46 |
| 2004-04-01 | 810 | 810 | 795 | 795 | 2,000 | 722.73 |
| 2004-03-31 | 795 | 806 | 790 | 806 | 2,400 | 732.73 |
| 2004-03-30 | 818 | 818 | 800 | 800 | 5,800 | 727.27 |
| 2004-03-29 | 822 | 823 | 812 | 812 | 2,700 | 738.18 |
| 2004-03-26 | 824 | 825 | 800 | 822 | 1,000 | 747.27 |
| 2004-03-25 | 826 | 826 | 794 | 794 | 9,200 | 721.82 |
| 2004-03-24 | 788 | 791 | 781 | 789 | 1,800 | 717.27 |
| 2004-03-23 | 780 | 788 | 760 | 788 | 5,400 | 716.36 |
| 2004-03-22 | 783 | 789 | 770 | 770 | 7,200 | 700 |
| 2004-03-19 | 750 | 770 | 750 | 750 | 13,000 | 681.82 |
| 2004-03-18 | 736 | 744 | 733 | 743 | 3,300 | 675.46 |
| 2004-03-17 | 735 | 740 | 731 | 735 | 9,300 | 668.18 |
| 2004-03-16 | 735 | 735 | 730 | 734 | 5,500 | 667.27 |
| 2004-03-15 | 729 | 740 | 720 | 740 | 7,900 | 672.73 |
| 2004-03-12 | 710 | 714 | 707 | 714 | 8,200 | 649.09 |
| 2004-03-11 | 725 | 725 | 710 | 720 | 2,400 | 654.55 |
| 2004-03-10 | 729 | 729 | 725 | 725 | 1,300 | 659.09 |
| 2004-03-09 | 700 | 700 | 690 | 700 | 2,400 | 636.36 |
| 2004-03-08 | 700 | 700 | 700 | 700 | 800 | 636.36 |
| 2004-03-05 | 700 | 700 | 683 | 700 | 2,100 | 636.36 |
| 2004-03-04 | 680 | 690 | 680 | 680 | 3,300 | 618.18 |
| 2004-03-03 | 680 | 680 | 679 | 680 | 10,500 | 618.18 |
| 2004-03-02 | 699 | 699 | 681 | 690 | 11,400 | 627.27 |
| 2004-03-01 | 710 | 710 | 700 | 700 | 4,300 | 636.36 |
| 2004-02-27 | 700 | 720 | 699 | 710 | 3,500 | 645.46 |
| 2004-02-26 | 700 | 700 | 700 | 700 | 3,700 | 636.36 |
| 2004-02-25 | 725 | 725 | 682 | 700 | 11,700 | 636.36 |
| 2004-02-24 | 705 | 705 | 695 | 700 | 16,100 | 636.36 |
| 2004-02-23 | 745 | 745 | 725 | 725 | 4,600 | 659.09 |
| 2004-02-20 | 710 | 725 | 700 | 725 | 14,800 | 659.09 |
| 2004-02-19 | 695 | 700 | 680 | 700 | 29,400 | 636.36 |
| 2004-02-18 | 650 | 680 | 649 | 680 | 37,500 | 618.18 |
| 2004-02-17 | 634 | 660 | 631 | 660 | 31,800 | 600 |
| 2004-02-16 | 630 | 649 | 630 | 642 | 7,400 | 583.64 |
| 2004-02-13 | 603 | 625 | 603 | 625 | 3,300 | 568.18 |
| 2004-02-12 | 591 | 623 | 591 | 623 | 11,400 | 566.36 |
| 2004-02-10 | 650 | 650 | 620 | 620 | 14,500 | 563.64 |
| 2004-02-09 | 603 | 625 | 603 | 615 | 18,600 | 559.09 |
| 2004-02-06 | 591 | 600 | 590 | 600 | 46,900 | 545.46 |
| 2004-02-05 | 567 | 589 | 567 | 589 | 23,000 | 535.46 |
| 2004-02-04 | 558 | 564 | 555 | 555 | 7,600 | 504.55 |
| 2004-02-03 | 550 | 559 | 542 | 559 | 3,300 | 508.18 |
| 2004-02-02 | 564 | 565 | 556 | 559 | 6,700 | 508.18 |
| 2004-01-30 | 560 | 565 | 560 | 563 | 2,200 | 511.82 |
| 2004-01-29 | 560 | 560 | 555 | 560 | 7,200 | 509.09 |
| 2004-01-28 | 556 | 563 | 556 | 563 | 2,300 | 511.82 |
| 2004-01-27 | 560 | 560 | 555 | 555 | 2,200 | 504.55 |
| 2004-01-26 | 555 | 560 | 550 | 550 | 14,200 | 500 |
| 2004-01-23 | 565 | 565 | 550 | 550 | 6,700 | 500 |
| 2004-01-22 | 568 | 570 | 561 | 565 | 5,500 | 513.64 |
| 2004-01-21 | 570 | 570 | 550 | 559 | 55,700 | 508.18 |
| 2004-01-20 | 560 | 560 | 550 | 560 | 2,600 | 509.09 |
| 2004-01-19 | 545 | 550 | 545 | 550 | 5,500 | 500 |
| 2004-01-16 | 545 | 545 | 540 | 545 | 2,700 | 495.46 |
| 2004-01-15 | 546 | 546 | 538 | 538 | 2,900 | 489.09 |
| 2004-01-14 | 560 | 560 | 546 | 546 | 600 | 496.36 |
| 2004-01-13 | 550 | 561 | 550 | 551 | 1,100 | 500.91 |
| 2004-01-09 | 545 | 545 | 545 | 545 | 500 | 495.46 |
| 2004-01-08 | 540 | 541 | 534 | 534 | 2,400 | 485.46 |
| 2004-01-07 | 538 | 538 | 530 | 532 | 2,000 | 483.64 |
| 2004-01-06 | 539 | 539 | 538 | 538 | 1,700 | 489.09 |
| 2004-01-05 | 538 | 538 | 538 | 538 | 300 | 489.09 |
分割・併合履歴 ： [2004-11-25]1株→1.1株
