5186 ニッタ(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 | 1,639 | 1,647 | 1,634 | 1,646 | 12,000 | 1,646 |
| 2004-12-29 | 1,619 | 1,624 | 1,603 | 1,617 | 31,200 | 1,617 |
| 2004-12-28 | 1,629 | 1,629 | 1,600 | 1,611 | 13,100 | 1,611 |
| 2004-12-27 | 1,623 | 1,623 | 1,590 | 1,599 | 16,700 | 1,599 |
| 2004-12-24 | 1,620 | 1,639 | 1,598 | 1,603 | 30,100 | 1,603 |
| 2004-12-22 | 1,615 | 1,615 | 1,584 | 1,599 | 21,500 | 1,599 |
| 2004-12-21 | 1,580 | 1,615 | 1,545 | 1,600 | 53,000 | 1,600 |
| 2004-12-20 | 1,554 | 1,590 | 1,550 | 1,556 | 39,600 | 1,556 |
| 2004-12-17 | 1,580 | 1,600 | 1,550 | 1,561 | 51,600 | 1,561 |
| 2004-12-16 | 1,598 | 1,598 | 1,521 | 1,555 | 27,000 | 1,555 |
| 2004-12-15 | 1,578 | 1,600 | 1,571 | 1,578 | 65,300 | 1,578 |
| 2004-12-14 | 1,514 | 1,560 | 1,494 | 1,545 | 51,100 | 1,545 |
| 2004-12-13 | 1,500 | 1,508 | 1,490 | 1,502 | 41,400 | 1,502 |
| 2004-12-10 | 1,525 | 1,540 | 1,470 | 1,492 | 89,800 | 1,492 |
| 2004-12-09 | 1,544 | 1,551 | 1,529 | 1,533 | 43,600 | 1,533 |
| 2004-12-08 | 1,543 | 1,570 | 1,540 | 1,568 | 37,800 | 1,568 |
| 2004-12-07 | 1,588 | 1,595 | 1,567 | 1,573 | 42,800 | 1,573 |
| 2004-12-06 | 1,566 | 1,599 | 1,565 | 1,587 | 29,600 | 1,587 |
| 2004-12-03 | 1,535 | 1,576 | 1,535 | 1,565 | 40,000 | 1,565 |
| 2004-12-02 | 1,535 | 1,600 | 1,530 | 1,565 | 56,200 | 1,565 |
| 2004-12-01 | 1,511 | 1,517 | 1,500 | 1,516 | 25,400 | 1,516 |
| 2004-11-30 | 1,543 | 1,543 | 1,510 | 1,516 | 43,200 | 1,516 |
| 2004-11-29 | 1,526 | 1,548 | 1,526 | 1,541 | 23,000 | 1,541 |
| 2004-11-26 | 1,550 | 1,559 | 1,525 | 1,528 | 36,400 | 1,528 |
| 2004-11-25 | 1,572 | 1,577 | 1,541 | 1,553 | 14,200 | 1,553 |
| 2004-11-24 | 1,556 | 1,581 | 1,546 | 1,547 | 5,600 | 1,547 |
| 2004-11-22 | 1,578 | 1,589 | 1,545 | 1,552 | 37,900 | 1,552 |
| 2004-11-19 | 1,581 | 1,585 | 1,551 | 1,579 | 10,400 | 1,579 |
| 2004-11-18 | 1,600 | 1,605 | 1,571 | 1,580 | 32,900 | 1,580 |
| 2004-11-17 | 1,631 | 1,631 | 1,589 | 1,592 | 33,400 | 1,592 |
| 2004-11-16 | 1,650 | 1,668 | 1,623 | 1,623 | 23,500 | 1,623 |
| 2004-11-15 | 1,627 | 1,669 | 1,627 | 1,652 | 55,400 | 1,652 |
| 2004-11-12 | 1,560 | 1,578 | 1,520 | 1,578 | 45,600 | 1,578 |
| 2004-11-11 | 1,595 | 1,595 | 1,565 | 1,571 | 19,100 | 1,571 |
| 2004-11-10 | 1,600 | 1,607 | 1,571 | 1,571 | 18,800 | 1,571 |
| 2004-11-09 | 1,602 | 1,604 | 1,590 | 1,597 | 32,800 | 1,597 |
| 2004-11-08 | 1,601 | 1,690 | 1,580 | 1,600 | 31,700 | 1,600 |
| 2004-11-05 | 1,592 | 1,610 | 1,586 | 1,594 | 24,400 | 1,594 |
| 2004-11-04 | 1,603 | 1,620 | 1,576 | 1,580 | 23,400 | 1,580 |
| 2004-11-02 | 1,513 | 1,528 | 1,513 | 1,527 | 8,300 | 1,527 |
| 2004-11-01 | 1,530 | 1,547 | 1,511 | 1,511 | 8,700 | 1,511 |
| 2004-10-29 | 1,550 | 1,550 | 1,534 | 1,534 | 14,000 | 1,534 |
| 2004-10-28 | 1,551 | 1,580 | 1,550 | 1,553 | 17,200 | 1,553 |
| 2004-10-27 | 1,530 | 1,570 | 1,530 | 1,544 | 30,000 | 1,544 |
| 2004-10-26 | 1,575 | 1,610 | 1,554 | 1,555 | 22,600 | 1,555 |
| 2004-10-25 | 1,648 | 1,648 | 1,575 | 1,575 | 41,900 | 1,575 |
| 2004-10-22 | 1,651 | 1,699 | 1,650 | 1,663 | 13,900 | 1,663 |
| 2004-10-21 | 1,714 | 1,714 | 1,673 | 1,674 | 11,500 | 1,674 |
| 2004-10-20 | 1,706 | 1,720 | 1,690 | 1,690 | 21,400 | 1,690 |
| 2004-10-19 | 1,707 | 1,730 | 1,705 | 1,717 | 5,600 | 1,717 |
| 2004-10-18 | 1,720 | 1,730 | 1,701 | 1,705 | 12,800 | 1,705 |
| 2004-10-15 | 1,725 | 1,726 | 1,700 | 1,708 | 23,600 | 1,708 |
| 2004-10-14 | 1,750 | 1,750 | 1,713 | 1,719 | 13,900 | 1,719 |
| 2004-10-13 | 1,741 | 1,760 | 1,713 | 1,720 | 29,400 | 1,720 |
| 2004-10-12 | 1,775 | 1,775 | 1,741 | 1,741 | 22,200 | 1,741 |
| 2004-10-08 | 1,789 | 1,804 | 1,764 | 1,771 | 24,000 | 1,771 |
| 2004-10-07 | 1,800 | 1,828 | 1,791 | 1,813 | 25,300 | 1,813 |
| 2004-10-06 | 1,788 | 1,830 | 1,786 | 1,830 | 32,200 | 1,830 |
| 2004-10-05 | 1,809 | 1,820 | 1,806 | 1,816 | 12,000 | 1,816 |
| 2004-10-04 | 1,767 | 1,800 | 1,767 | 1,785 | 22,800 | 1,785 |
| 2004-10-01 | 1,751 | 1,800 | 1,751 | 1,766 | 14,900 | 1,766 |
| 2004-09-30 | 1,752 | 1,840 | 1,752 | 1,766 | 24,200 | 1,766 |
| 2004-09-29 | 1,770 | 1,784 | 1,727 | 1,727 | 32,900 | 1,727 |
| 2004-09-28 | 1,760 | 1,777 | 1,735 | 1,740 | 33,100 | 1,740 |
| 2004-09-27 | 1,713 | 1,762 | 1,713 | 1,746 | 15,500 | 1,746 |
| 2004-09-24 | 1,790 | 1,790 | 1,673 | 1,741 | 23,100 | 1,741 |
| 2004-09-22 | 1,810 | 1,830 | 1,756 | 1,773 | 19,900 | 1,773 |
| 2004-09-21 | 1,820 | 1,839 | 1,807 | 1,807 | 14,200 | 1,807 |
| 2004-09-17 | 1,815 | 1,839 | 1,800 | 1,821 | 13,800 | 1,821 |
| 2004-09-16 | 1,830 | 1,843 | 1,801 | 1,815 | 17,600 | 1,815 |
| 2004-09-15 | 1,841 | 1,847 | 1,829 | 1,832 | 38,100 | 1,832 |
| 2004-09-14 | 1,838 | 1,840 | 1,824 | 1,840 | 12,600 | 1,840 |
| 2004-09-13 | 1,822 | 1,846 | 1,821 | 1,829 | 23,600 | 1,829 |
| 2004-09-10 | 1,820 | 1,836 | 1,818 | 1,822 | 62,000 | 1,822 |
| 2004-09-09 | 1,841 | 1,842 | 1,813 | 1,818 | 28,600 | 1,818 |
| 2004-09-08 | 1,835 | 1,850 | 1,826 | 1,834 | 31,800 | 1,834 |
| 2004-09-07 | 1,788 | 1,835 | 1,788 | 1,835 | 23,400 | 1,835 |
| 2004-09-06 | 1,784 | 1,880 | 1,782 | 1,849 | 99,200 | 1,849 |
| 2004-09-03 | 1,798 | 1,798 | 1,781 | 1,783 | 8,100 | 1,783 |
| 2004-09-02 | 1,771 | 1,804 | 1,771 | 1,799 | 28,100 | 1,799 |
| 2004-09-01 | 1,790 | 1,800 | 1,790 | 1,795 | 16,600 | 1,795 |
| 2004-08-31 | 1,790 | 1,805 | 1,782 | 1,789 | 42,200 | 1,789 |
| 2004-08-30 | 1,793 | 1,798 | 1,783 | 1,791 | 18,500 | 1,791 |
| 2004-08-27 | 1,780 | 1,817 | 1,777 | 1,793 | 16,000 | 1,793 |
| 2004-08-26 | 1,765 | 1,802 | 1,765 | 1,782 | 22,500 | 1,782 |
| 2004-08-25 | 1,780 | 1,806 | 1,761 | 1,768 | 58,500 | 1,768 |
| 2004-08-24 | 1,806 | 1,821 | 1,788 | 1,789 | 25,300 | 1,789 |
| 2004-08-23 | 1,800 | 1,836 | 1,770 | 1,816 | 15,700 | 1,816 |
| 2004-08-20 | 1,827 | 1,870 | 1,822 | 1,836 | 50,800 | 1,836 |
| 2004-08-19 | 1,806 | 1,815 | 1,776 | 1,804 | 27,700 | 1,804 |
| 2004-08-18 | 1,760 | 1,800 | 1,743 | 1,776 | 59,700 | 1,776 |
| 2004-08-17 | 1,756 | 1,810 | 1,756 | 1,788 | 27,200 | 1,788 |
| 2004-08-16 | 1,810 | 1,810 | 1,760 | 1,780 | 38,100 | 1,780 |
| 2004-08-13 | 1,836 | 1,836 | 1,805 | 1,810 | 34,800 | 1,810 |
| 2004-08-12 | 1,820 | 1,850 | 1,820 | 1,835 | 23,400 | 1,835 |
| 2004-08-11 | 1,832 | 1,850 | 1,810 | 1,850 | 20,800 | 1,850 |
| 2004-08-10 | 1,866 | 1,866 | 1,820 | 1,830 | 34,400 | 1,830 |
| 2004-08-09 | 1,810 | 1,866 | 1,810 | 1,865 | 17,400 | 1,865 |
| 2004-08-06 | 1,866 | 1,866 | 1,830 | 1,865 | 16,600 | 1,865 |
| 2004-08-05 | 1,870 | 1,877 | 1,860 | 1,868 | 21,800 | 1,868 |
| 2004-08-04 | 1,881 | 1,888 | 1,860 | 1,870 | 40,000 | 1,870 |
| 2004-08-03 | 1,879 | 1,900 | 1,870 | 1,900 | 69,700 | 1,900 |
| 2004-08-02 | 1,910 | 1,928 | 1,870 | 1,886 | 44,100 | 1,886 |
| 2004-07-30 | 1,853 | 1,890 | 1,830 | 1,890 | 48,000 | 1,890 |
| 2004-07-29 | 1,850 | 1,850 | 1,821 | 1,850 | 49,800 | 1,850 |
| 2004-07-28 | 1,838 | 1,850 | 1,811 | 1,849 | 23,900 | 1,849 |
| 2004-07-27 | 1,828 | 1,829 | 1,805 | 1,805 | 20,200 | 1,805 |
| 2004-07-26 | 1,806 | 1,829 | 1,780 | 1,827 | 27,200 | 1,827 |
| 2004-07-23 | 1,824 | 1,839 | 1,820 | 1,833 | 30,000 | 1,833 |
| 2004-07-22 | 1,835 | 1,835 | 1,800 | 1,817 | 23,500 | 1,817 |
| 2004-07-21 | 1,801 | 1,835 | 1,800 | 1,826 | 38,900 | 1,826 |
| 2004-07-20 | 1,848 | 1,848 | 1,813 | 1,820 | 22,300 | 1,820 |
| 2004-07-16 | 1,840 | 1,850 | 1,801 | 1,847 | 35,100 | 1,847 |
| 2004-07-15 | 1,844 | 1,847 | 1,820 | 1,826 | 45,400 | 1,826 |
| 2004-07-14 | 1,800 | 1,867 | 1,800 | 1,830 | 72,400 | 1,830 |
| 2004-07-13 | 1,809 | 1,809 | 1,766 | 1,792 | 21,300 | 1,792 |
| 2004-07-12 | 1,794 | 1,803 | 1,770 | 1,795 | 39,100 | 1,795 |
| 2004-07-09 | 1,780 | 1,780 | 1,750 | 1,770 | 31,200 | 1,770 |
| 2004-07-08 | 1,740 | 1,750 | 1,730 | 1,733 | 26,100 | 1,733 |
| 2004-07-07 | 1,732 | 1,745 | 1,720 | 1,730 | 25,400 | 1,730 |
| 2004-07-06 | 1,782 | 1,782 | 1,761 | 1,762 | 18,600 | 1,762 |
| 2004-07-05 | 1,793 | 1,793 | 1,774 | 1,783 | 15,800 | 1,783 |
| 2004-07-02 | 1,803 | 1,803 | 1,785 | 1,794 | 22,900 | 1,794 |
| 2004-07-01 | 1,815 | 1,820 | 1,790 | 1,806 | 34,600 | 1,806 |
| 2004-06-30 | 1,808 | 1,820 | 1,796 | 1,819 | 22,600 | 1,819 |
| 2004-06-29 | 1,800 | 1,819 | 1,770 | 1,808 | 37,000 | 1,808 |
| 2004-06-28 | 1,746 | 1,870 | 1,740 | 1,806 | 102,600 | 1,806 |
| 2004-06-25 | 1,740 | 1,749 | 1,735 | 1,746 | 32,100 | 1,746 |
| 2004-06-24 | 1,700 | 1,746 | 1,700 | 1,735 | 23,300 | 1,735 |
| 2004-06-23 | 1,713 | 1,744 | 1,713 | 1,726 | 18,300 | 1,726 |
| 2004-06-22 | 1,747 | 1,747 | 1,710 | 1,741 | 59,200 | 1,741 |
| 2004-06-21 | 1,718 | 1,750 | 1,710 | 1,740 | 87,300 | 1,740 |
| 2004-06-18 | 1,732 | 1,732 | 1,700 | 1,703 | 40,800 | 1,703 |
| 2004-06-17 | 1,700 | 1,742 | 1,688 | 1,732 | 116,900 | 1,732 |
| 2004-06-16 | 1,672 | 1,697 | 1,672 | 1,685 | 34,600 | 1,685 |
| 2004-06-15 | 1,673 | 1,673 | 1,650 | 1,655 | 38,300 | 1,655 |
| 2004-06-14 | 1,645 | 1,672 | 1,640 | 1,655 | 57,000 | 1,655 |
| 2004-06-11 | 1,569 | 1,625 | 1,551 | 1,613 | 95,400 | 1,613 |
| 2004-06-10 | 1,593 | 1,605 | 1,571 | 1,599 | 36,200 | 1,599 |
| 2004-06-09 | 1,600 | 1,600 | 1,581 | 1,592 | 22,500 | 1,592 |
| 2004-06-08 | 1,606 | 1,606 | 1,555 | 1,575 | 50,100 | 1,575 |
| 2004-06-07 | 1,568 | 1,596 | 1,547 | 1,561 | 26,600 | 1,561 |
| 2004-06-04 | 1,536 | 1,555 | 1,521 | 1,538 | 25,700 | 1,538 |
| 2004-06-03 | 1,544 | 1,550 | 1,526 | 1,535 | 33,900 | 1,535 |
| 2004-06-02 | 1,506 | 1,542 | 1,506 | 1,520 | 45,200 | 1,520 |
| 2004-06-01 | 1,545 | 1,560 | 1,542 | 1,550 | 83,500 | 1,550 |
| 2004-05-31 | 1,546 | 1,570 | 1,542 | 1,552 | 47,400 | 1,552 |
| 2004-05-28 | 1,506 | 1,560 | 1,500 | 1,546 | 30,300 | 1,546 |
| 2004-05-27 | 1,546 | 1,560 | 1,533 | 1,536 | 80,400 | 1,536 |
| 2004-05-26 | 1,544 | 1,560 | 1,543 | 1,546 | 71,500 | 1,546 |
| 2004-05-25 | 1,550 | 1,555 | 1,530 | 1,542 | 56,000 | 1,542 |
| 2004-05-24 | 1,560 | 1,566 | 1,540 | 1,544 | 160,500 | 1,544 |
| 2004-05-21 | 1,519 | 1,570 | 1,510 | 1,559 | 98,700 | 1,559 |
| 2004-05-20 | 1,500 | 1,530 | 1,500 | 1,519 | 49,700 | 1,519 |
| 2004-05-19 | 1,450 | 1,500 | 1,431 | 1,498 | 57,500 | 1,498 |
| 2004-05-18 | 1,414 | 1,450 | 1,410 | 1,434 | 72,200 | 1,434 |
| 2004-05-17 | 1,490 | 1,491 | 1,407 | 1,410 | 116,500 | 1,410 |
| 2004-05-14 | 1,520 | 1,565 | 1,503 | 1,530 | 109,100 | 1,530 |
| 2004-05-13 | 1,570 | 1,592 | 1,533 | 1,550 | 70,900 | 1,550 |
| 2004-05-12 | 1,584 | 1,620 | 1,565 | 1,614 | 64,000 | 1,614 |
| 2004-05-11 | 1,570 | 1,630 | 1,570 | 1,585 | 40,600 | 1,585 |
| 2004-05-10 | 1,650 | 1,651 | 1,561 | 1,563 | 84,400 | 1,563 |
| 2004-05-07 | 1,655 | 1,686 | 1,650 | 1,673 | 24,500 | 1,673 |
| 2004-05-06 | 1,723 | 1,723 | 1,660 | 1,686 | 54,000 | 1,686 |
| 2004-04-30 | 1,732 | 1,732 | 1,679 | 1,723 | 33,100 | 1,723 |
| 2004-04-28 | 1,707 | 1,745 | 1,707 | 1,735 | 115,000 | 1,735 |
| 2004-04-27 | 1,650 | 1,710 | 1,650 | 1,706 | 94,500 | 1,706 |
| 2004-04-26 | 1,660 | 1,701 | 1,620 | 1,675 | 89,700 | 1,675 |
| 2004-04-23 | 1,655 | 1,691 | 1,655 | 1,681 | 112,600 | 1,681 |
| 2004-04-22 | 1,700 | 1,740 | 1,675 | 1,685 | 83,600 | 1,685 |
| 2004-04-21 | 1,650 | 1,697 | 1,650 | 1,681 | 61,500 | 1,681 |
| 2004-04-20 | 1,633 | 1,696 | 1,633 | 1,646 | 54,200 | 1,646 |
| 2004-04-19 | 1,658 | 1,665 | 1,637 | 1,641 | 50,500 | 1,641 |
| 2004-04-16 | 1,647 | 1,685 | 1,647 | 1,656 | 65,900 | 1,656 |
| 2004-04-15 | 1,680 | 1,694 | 1,635 | 1,637 | 105,700 | 1,637 |
| 2004-04-14 | 1,698 | 1,720 | 1,681 | 1,710 | 55,500 | 1,710 |
| 2004-04-13 | 1,669 | 1,700 | 1,669 | 1,688 | 40,500 | 1,688 |
| 2004-04-12 | 1,718 | 1,718 | 1,660 | 1,669 | 39,200 | 1,669 |
| 2004-04-09 | 1,730 | 1,730 | 1,680 | 1,703 | 29,100 | 1,703 |
| 2004-04-08 | 1,680 | 1,740 | 1,680 | 1,730 | 61,300 | 1,730 |
| 2004-04-07 | 1,702 | 1,730 | 1,691 | 1,703 | 45,700 | 1,703 |
| 2004-04-06 | 1,733 | 1,740 | 1,720 | 1,732 | 49,600 | 1,732 |
| 2004-04-05 | 1,729 | 1,750 | 1,710 | 1,732 | 110,200 | 1,732 |
| 2004-04-02 | 1,678 | 1,731 | 1,678 | 1,726 | 133,600 | 1,726 |
| 2004-04-01 | 1,721 | 1,721 | 1,700 | 1,708 | 68,300 | 1,708 |
| 2004-03-31 | 1,672 | 1,740 | 1,672 | 1,710 | 92,600 | 1,710 |
| 2004-03-30 | 1,690 | 1,700 | 1,670 | 1,690 | 73,900 | 1,690 |
| 2004-03-29 | 1,660 | 1,710 | 1,642 | 1,692 | 122,900 | 1,692 |
| 2004-03-26 | 1,665 | 1,698 | 1,660 | 1,686 | 44,200 | 1,686 |
| 2004-03-25 | 1,619 | 1,653 | 1,619 | 1,638 | 99,300 | 1,638 |
| 2004-03-24 | 1,651 | 1,662 | 1,622 | 1,629 | 110,600 | 1,629 |
| 2004-03-23 | 1,688 | 1,694 | 1,645 | 1,670 | 56,400 | 1,670 |
| 2004-03-22 | 1,680 | 1,700 | 1,679 | 1,688 | 109,500 | 1,688 |
| 2004-03-19 | 1,667 | 1,687 | 1,640 | 1,674 | 120,600 | 1,674 |
| 2004-03-18 | 1,651 | 1,680 | 1,648 | 1,670 | 54,600 | 1,670 |
| 2004-03-17 | 1,641 | 1,680 | 1,641 | 1,679 | 92,500 | 1,679 |
| 2004-03-16 | 1,680 | 1,680 | 1,663 | 1,671 | 11,200 | 1,671 |
| 2004-03-15 | 1,662 | 1,691 | 1,659 | 1,681 | 100,800 | 1,681 |
| 2004-03-12 | 1,610 | 1,666 | 1,610 | 1,651 | 105,200 | 1,651 |
| 2004-03-11 | 1,650 | 1,650 | 1,623 | 1,638 | 47,900 | 1,638 |
| 2004-03-10 | 1,670 | 1,697 | 1,669 | 1,675 | 39,600 | 1,675 |
| 2004-03-09 | 1,636 | 1,678 | 1,636 | 1,661 | 33,600 | 1,661 |
| 2004-03-08 | 1,650 | 1,680 | 1,641 | 1,665 | 83,500 | 1,665 |
| 2004-03-05 | 1,639 | 1,655 | 1,620 | 1,638 | 43,700 | 1,638 |
| 2004-03-04 | 1,585 | 1,673 | 1,585 | 1,639 | 91,600 | 1,639 |
| 2004-03-03 | 1,590 | 1,599 | 1,565 | 1,590 | 38,200 | 1,590 |
| 2004-03-02 | 1,585 | 1,599 | 1,571 | 1,587 | 14,200 | 1,587 |
| 2004-03-01 | 1,600 | 1,600 | 1,571 | 1,585 | 46,400 | 1,585 |
| 2004-02-27 | 1,560 | 1,589 | 1,560 | 1,582 | 45,600 | 1,582 |
| 2004-02-26 | 1,569 | 1,569 | 1,500 | 1,554 | 28,900 | 1,554 |
| 2004-02-25 | 1,577 | 1,577 | 1,550 | 1,572 | 30,200 | 1,572 |
| 2004-02-24 | 1,577 | 1,583 | 1,560 | 1,571 | 23,800 | 1,571 |
| 2004-02-23 | 1,535 | 1,578 | 1,532 | 1,552 | 41,800 | 1,552 |
| 2004-02-20 | 1,571 | 1,593 | 1,571 | 1,581 | 30,000 | 1,581 |
| 2004-02-19 | 1,553 | 1,581 | 1,499 | 1,570 | 36,400 | 1,570 |
| 2004-02-18 | 1,560 | 1,561 | 1,543 | 1,554 | 47,900 | 1,554 |
| 2004-02-17 | 1,558 | 1,600 | 1,550 | 1,590 | 45,500 | 1,590 |
| 2004-02-16 | 1,550 | 1,574 | 1,550 | 1,559 | 42,900 | 1,559 |
| 2004-02-13 | 1,540 | 1,550 | 1,531 | 1,541 | 61,800 | 1,541 |
| 2004-02-12 | 1,480 | 1,537 | 1,480 | 1,512 | 36,800 | 1,512 |
| 2004-02-10 | 1,510 | 1,523 | 1,496 | 1,507 | 41,600 | 1,507 |
| 2004-02-09 | 1,500 | 1,520 | 1,490 | 1,498 | 63,000 | 1,498 |
| 2004-02-06 | 1,480 | 1,495 | 1,480 | 1,493 | 44,900 | 1,493 |
| 2004-02-05 | 1,432 | 1,491 | 1,430 | 1,448 | 19,600 | 1,448 |
| 2004-02-04 | 1,490 | 1,490 | 1,470 | 1,470 | 27,100 | 1,470 |
| 2004-02-03 | 1,489 | 1,489 | 1,459 | 1,479 | 52,000 | 1,479 |
| 2004-02-02 | 1,435 | 1,475 | 1,424 | 1,460 | 53,000 | 1,460 |
| 2004-01-30 | 1,423 | 1,458 | 1,420 | 1,420 | 25,200 | 1,420 |
| 2004-01-29 | 1,452 | 1,463 | 1,402 | 1,437 | 31,500 | 1,437 |
| 2004-01-28 | 1,462 | 1,496 | 1,462 | 1,472 | 31,100 | 1,472 |
| 2004-01-27 | 1,492 | 1,499 | 1,470 | 1,475 | 27,200 | 1,475 |
| 2004-01-26 | 1,500 | 1,505 | 1,472 | 1,505 | 28,700 | 1,505 |
| 2004-01-23 | 1,470 | 1,508 | 1,470 | 1,494 | 33,900 | 1,494 |
| 2004-01-22 | 1,550 | 1,553 | 1,490 | 1,500 | 70,800 | 1,500 |
| 2004-01-21 | 1,540 | 1,550 | 1,516 | 1,540 | 135,600 | 1,540 |
| 2004-01-20 | 1,521 | 1,530 | 1,510 | 1,510 | 85,700 | 1,510 |
| 2004-01-19 | 1,532 | 1,550 | 1,515 | 1,520 | 57,700 | 1,520 |
| 2004-01-16 | 1,530 | 1,565 | 1,530 | 1,560 | 120,900 | 1,560 |
| 2004-01-15 | 1,527 | 1,576 | 1,527 | 1,560 | 108,200 | 1,560 |
| 2004-01-14 | 1,500 | 1,540 | 1,485 | 1,527 | 98,500 | 1,527 |
| 2004-01-13 | 1,510 | 1,525 | 1,462 | 1,504 | 135,900 | 1,504 |
| 2004-01-09 | 1,445 | 1,605 | 1,440 | 1,600 | 228,100 | 1,600 |
| 2004-01-08 | 1,410 | 1,437 | 1,405 | 1,405 | 143,800 | 1,405 |
| 2004-01-07 | 1,449 | 1,449 | 1,404 | 1,404 | 20,800 | 1,404 |
| 2004-01-06 | 1,480 | 1,480 | 1,444 | 1,457 | 14,300 | 1,457 |
| 2004-01-05 | 1,466 | 1,487 | 1,466 | 1,484 | 4,800 | 1,484 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株