5943 (株)ノーリツ 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 | 1,590 | 1,600 | 1,589 | 1,600 | 39,400 | 1,600 |
| 2004-12-29 | 1,590 | 1,606 | 1,578 | 1,598 | 76,000 | 1,598 |
| 2004-12-28 | 1,565 | 1,572 | 1,560 | 1,571 | 46,700 | 1,571 |
| 2004-12-27 | 1,576 | 1,580 | 1,570 | 1,580 | 96,500 | 1,580 |
| 2004-12-24 | 1,553 | 1,580 | 1,553 | 1,578 | 73,000 | 1,578 |
| 2004-12-22 | 1,542 | 1,558 | 1,540 | 1,553 | 68,800 | 1,553 |
| 2004-12-21 | 1,541 | 1,560 | 1,541 | 1,549 | 71,100 | 1,549 |
| 2004-12-20 | 1,516 | 1,545 | 1,516 | 1,545 | 126,400 | 1,545 |
| 2004-12-17 | 1,501 | 1,528 | 1,501 | 1,512 | 83,300 | 1,512 |
| 2004-12-16 | 1,482 | 1,517 | 1,482 | 1,511 | 81,800 | 1,511 |
| 2004-12-15 | 1,518 | 1,519 | 1,508 | 1,508 | 53,400 | 1,508 |
| 2004-12-14 | 1,502 | 1,513 | 1,489 | 1,507 | 52,300 | 1,507 |
| 2004-12-13 | 1,492 | 1,510 | 1,492 | 1,498 | 101,700 | 1,498 |
| 2004-12-10 | 1,495 | 1,508 | 1,487 | 1,489 | 80,800 | 1,489 |
| 2004-12-09 | 1,511 | 1,520 | 1,495 | 1,495 | 104,600 | 1,495 |
| 2004-12-08 | 1,512 | 1,521 | 1,495 | 1,508 | 95,800 | 1,508 |
| 2004-12-07 | 1,496 | 1,519 | 1,492 | 1,492 | 107,600 | 1,492 |
| 2004-12-06 | 1,509 | 1,515 | 1,492 | 1,492 | 45,700 | 1,492 |
| 2004-12-03 | 1,503 | 1,528 | 1,503 | 1,507 | 86,800 | 1,507 |
| 2004-12-02 | 1,521 | 1,521 | 1,500 | 1,501 | 85,600 | 1,501 |
| 2004-12-01 | 1,500 | 1,507 | 1,494 | 1,501 | 91,600 | 1,501 |
| 2004-11-30 | 1,509 | 1,514 | 1,500 | 1,503 | 81,300 | 1,503 |
| 2004-11-29 | 1,501 | 1,506 | 1,488 | 1,494 | 113,600 | 1,494 |
| 2004-11-26 | 1,515 | 1,516 | 1,488 | 1,488 | 46,400 | 1,488 |
| 2004-11-25 | 1,501 | 1,510 | 1,491 | 1,495 | 69,500 | 1,495 |
| 2004-11-24 | 1,468 | 1,498 | 1,461 | 1,483 | 121,100 | 1,483 |
| 2004-11-22 | 1,482 | 1,482 | 1,430 | 1,448 | 169,500 | 1,448 |
| 2004-11-19 | 1,514 | 1,520 | 1,474 | 1,483 | 149,800 | 1,483 |
| 2004-11-18 | 1,557 | 1,557 | 1,510 | 1,510 | 108,100 | 1,510 |
| 2004-11-17 | 1,555 | 1,555 | 1,528 | 1,538 | 119,200 | 1,538 |
| 2004-11-16 | 1,562 | 1,581 | 1,517 | 1,543 | 286,500 | 1,543 |
| 2004-11-15 | 1,571 | 1,590 | 1,560 | 1,561 | 181,300 | 1,561 |
| 2004-11-12 | 1,570 | 1,579 | 1,553 | 1,563 | 251,100 | 1,563 |
| 2004-11-11 | 1,624 | 1,624 | 1,570 | 1,570 | 359,600 | 1,570 |
| 2004-11-10 | 1,655 | 1,656 | 1,610 | 1,623 | 363,800 | 1,623 |
| 2004-11-09 | 1,662 | 1,673 | 1,639 | 1,640 | 146,000 | 1,640 |
| 2004-11-08 | 1,657 | 1,687 | 1,657 | 1,677 | 50,800 | 1,677 |
| 2004-11-05 | 1,668 | 1,696 | 1,668 | 1,686 | 332,800 | 1,686 |
| 2004-11-04 | 1,700 | 1,701 | 1,658 | 1,667 | 381,600 | 1,667 |
| 2004-11-02 | 1,702 | 1,715 | 1,701 | 1,712 | 106,000 | 1,712 |
| 2004-11-01 | 1,702 | 1,709 | 1,671 | 1,699 | 111,200 | 1,699 |
| 2004-10-29 | 1,713 | 1,714 | 1,697 | 1,701 | 134,300 | 1,701 |
| 2004-10-28 | 1,713 | 1,714 | 1,682 | 1,714 | 218,700 | 1,714 |
| 2004-10-27 | 1,641 | 1,675 | 1,641 | 1,666 | 155,500 | 1,666 |
| 2004-10-26 | 1,641 | 1,660 | 1,641 | 1,652 | 177,100 | 1,652 |
| 2004-10-25 | 1,642 | 1,658 | 1,640 | 1,641 | 58,700 | 1,641 |
| 2004-10-22 | 1,660 | 1,660 | 1,632 | 1,640 | 96,700 | 1,640 |
| 2004-10-21 | 1,676 | 1,685 | 1,644 | 1,660 | 136,100 | 1,660 |
| 2004-10-20 | 1,663 | 1,675 | 1,642 | 1,663 | 162,500 | 1,663 |
| 2004-10-19 | 1,660 | 1,682 | 1,660 | 1,663 | 109,200 | 1,663 |
| 2004-10-18 | 1,648 | 1,659 | 1,636 | 1,647 | 95,400 | 1,647 |
| 2004-10-15 | 1,637 | 1,640 | 1,625 | 1,633 | 89,400 | 1,633 |
| 2004-10-14 | 1,640 | 1,644 | 1,622 | 1,637 | 78,900 | 1,637 |
| 2004-10-13 | 1,656 | 1,680 | 1,639 | 1,644 | 93,900 | 1,644 |
| 2004-10-12 | 1,695 | 1,695 | 1,650 | 1,655 | 93,000 | 1,655 |
| 2004-10-08 | 1,694 | 1,705 | 1,668 | 1,671 | 89,200 | 1,671 |
| 2004-10-07 | 1,711 | 1,711 | 1,690 | 1,694 | 74,300 | 1,694 |
| 2004-10-06 | 1,674 | 1,712 | 1,670 | 1,711 | 116,400 | 1,711 |
| 2004-10-05 | 1,678 | 1,710 | 1,678 | 1,703 | 157,600 | 1,703 |
| 2004-10-04 | 1,665 | 1,683 | 1,663 | 1,678 | 136,300 | 1,678 |
| 2004-10-01 | 1,636 | 1,664 | 1,636 | 1,664 | 83,800 | 1,664 |
| 2004-09-30 | 1,630 | 1,649 | 1,620 | 1,636 | 161,100 | 1,636 |
| 2004-09-29 | 1,626 | 1,634 | 1,618 | 1,629 | 117,100 | 1,629 |
| 2004-09-28 | 1,638 | 1,640 | 1,615 | 1,616 | 94,100 | 1,616 |
| 2004-09-27 | 1,634 | 1,646 | 1,617 | 1,625 | 157,500 | 1,625 |
| 2004-09-24 | 1,634 | 1,647 | 1,613 | 1,634 | 147,400 | 1,634 |
| 2004-09-22 | 1,648 | 1,648 | 1,620 | 1,633 | 113,400 | 1,633 |
| 2004-09-21 | 1,641 | 1,650 | 1,630 | 1,636 | 152,200 | 1,636 |
| 2004-09-17 | 1,648 | 1,648 | 1,610 | 1,628 | 62,800 | 1,628 |
| 2004-09-16 | 1,638 | 1,652 | 1,635 | 1,638 | 176,600 | 1,638 |
| 2004-09-15 | 1,654 | 1,665 | 1,637 | 1,638 | 131,400 | 1,638 |
| 2004-09-14 | 1,685 | 1,685 | 1,646 | 1,654 | 196,500 | 1,654 |
| 2004-09-13 | 1,659 | 1,688 | 1,659 | 1,685 | 210,400 | 1,685 |
| 2004-09-10 | 1,660 | 1,662 | 1,648 | 1,658 | 295,100 | 1,658 |
| 2004-09-09 | 1,678 | 1,678 | 1,650 | 1,660 | 169,500 | 1,660 |
| 2004-09-08 | 1,668 | 1,678 | 1,660 | 1,664 | 169,900 | 1,664 |
| 2004-09-07 | 1,665 | 1,670 | 1,655 | 1,668 | 131,600 | 1,668 |
| 2004-09-06 | 1,650 | 1,672 | 1,642 | 1,670 | 168,600 | 1,670 |
| 2004-09-03 | 1,672 | 1,672 | 1,645 | 1,650 | 79,200 | 1,650 |
| 2004-09-02 | 1,662 | 1,675 | 1,652 | 1,660 | 251,000 | 1,660 |
| 2004-09-01 | 1,651 | 1,664 | 1,651 | 1,661 | 162,600 | 1,661 |
| 2004-08-31 | 1,652 | 1,666 | 1,638 | 1,645 | 113,600 | 1,645 |
| 2004-08-30 | 1,656 | 1,669 | 1,647 | 1,669 | 110,900 | 1,669 |
| 2004-08-27 | 1,670 | 1,678 | 1,648 | 1,656 | 239,300 | 1,656 |
| 2004-08-26 | 1,686 | 1,688 | 1,670 | 1,680 | 117,200 | 1,680 |
| 2004-08-25 | 1,696 | 1,709 | 1,686 | 1,690 | 224,200 | 1,690 |
| 2004-08-24 | 1,703 | 1,705 | 1,660 | 1,696 | 201,700 | 1,696 |
| 2004-08-23 | 1,724 | 1,740 | 1,697 | 1,705 | 163,700 | 1,705 |
| 2004-08-20 | 1,733 | 1,735 | 1,711 | 1,724 | 110,800 | 1,724 |
| 2004-08-19 | 1,738 | 1,744 | 1,723 | 1,739 | 91,400 | 1,739 |
| 2004-08-18 | 1,708 | 1,724 | 1,694 | 1,708 | 45,000 | 1,708 |
| 2004-08-17 | 1,737 | 1,737 | 1,694 | 1,707 | 44,000 | 1,707 |
| 2004-08-16 | 1,700 | 1,730 | 1,690 | 1,695 | 125,000 | 1,695 |
| 2004-08-13 | 1,730 | 1,731 | 1,711 | 1,712 | 69,500 | 1,712 |
| 2004-08-12 | 1,741 | 1,753 | 1,724 | 1,728 | 52,100 | 1,728 |
| 2004-08-11 | 1,730 | 1,750 | 1,720 | 1,740 | 120,400 | 1,740 |
| 2004-08-10 | 1,708 | 1,727 | 1,700 | 1,708 | 96,500 | 1,708 |
| 2004-08-09 | 1,662 | 1,748 | 1,662 | 1,707 | 50,900 | 1,707 |
| 2004-08-06 | 1,706 | 1,715 | 1,699 | 1,703 | 59,000 | 1,703 |
| 2004-08-05 | 1,720 | 1,720 | 1,699 | 1,706 | 72,400 | 1,706 |
| 2004-08-04 | 1,741 | 1,741 | 1,690 | 1,725 | 96,100 | 1,725 |
| 2004-08-03 | 1,723 | 1,746 | 1,686 | 1,711 | 43,700 | 1,711 |
| 2004-08-02 | 1,710 | 1,748 | 1,710 | 1,723 | 29,900 | 1,723 |
| 2004-07-30 | 1,710 | 1,760 | 1,710 | 1,755 | 43,400 | 1,755 |
| 2004-07-29 | 1,718 | 1,743 | 1,712 | 1,723 | 82,500 | 1,723 |
| 2004-07-28 | 1,749 | 1,798 | 1,731 | 1,735 | 67,500 | 1,735 |
| 2004-07-27 | 1,750 | 1,754 | 1,711 | 1,714 | 60,100 | 1,714 |
| 2004-07-26 | 1,786 | 1,786 | 1,716 | 1,757 | 51,000 | 1,757 |
| 2004-07-23 | 1,785 | 1,793 | 1,759 | 1,786 | 117,900 | 1,786 |
| 2004-07-22 | 1,795 | 1,795 | 1,779 | 1,782 | 70,800 | 1,782 |
| 2004-07-21 | 1,800 | 1,800 | 1,781 | 1,794 | 153,300 | 1,794 |
| 2004-07-20 | 1,800 | 1,809 | 1,777 | 1,805 | 79,600 | 1,805 |
| 2004-07-16 | 1,780 | 1,809 | 1,780 | 1,802 | 44,600 | 1,802 |
| 2004-07-15 | 1,800 | 1,804 | 1,780 | 1,800 | 59,000 | 1,800 |
| 2004-07-14 | 1,819 | 1,830 | 1,798 | 1,798 | 95,600 | 1,798 |
| 2004-07-13 | 1,810 | 1,817 | 1,801 | 1,817 | 74,000 | 1,817 |
| 2004-07-12 | 1,800 | 1,820 | 1,791 | 1,801 | 138,900 | 1,801 |
| 2004-07-09 | 1,760 | 1,790 | 1,759 | 1,790 | 129,900 | 1,790 |
| 2004-07-08 | 1,736 | 1,759 | 1,736 | 1,752 | 88,700 | 1,752 |
| 2004-07-07 | 1,735 | 1,750 | 1,718 | 1,734 | 183,800 | 1,734 |
| 2004-07-06 | 1,775 | 1,775 | 1,750 | 1,751 | 137,600 | 1,751 |
| 2004-07-05 | 1,762 | 1,770 | 1,740 | 1,765 | 117,100 | 1,765 |
| 2004-07-02 | 1,731 | 1,770 | 1,731 | 1,762 | 41,500 | 1,762 |
| 2004-07-01 | 1,770 | 1,776 | 1,751 | 1,764 | 247,700 | 1,764 |
| 2004-06-30 | 1,750 | 1,758 | 1,740 | 1,750 | 121,400 | 1,750 |
| 2004-06-29 | 1,722 | 1,741 | 1,722 | 1,733 | 85,000 | 1,733 |
| 2004-06-28 | 1,730 | 1,748 | 1,705 | 1,748 | 86,400 | 1,748 |
| 2004-06-25 | 1,752 | 1,752 | 1,719 | 1,719 | 35,400 | 1,719 |
| 2004-06-24 | 1,750 | 1,754 | 1,734 | 1,738 | 52,000 | 1,738 |
| 2004-06-23 | 1,750 | 1,770 | 1,732 | 1,734 | 53,100 | 1,734 |
| 2004-06-22 | 1,761 | 1,761 | 1,742 | 1,744 | 51,000 | 1,744 |
| 2004-06-21 | 1,750 | 1,795 | 1,738 | 1,741 | 114,200 | 1,741 |
| 2004-06-18 | 1,721 | 1,729 | 1,700 | 1,721 | 100,700 | 1,721 |
| 2004-06-17 | 1,718 | 1,744 | 1,694 | 1,721 | 93,400 | 1,721 |
| 2004-06-16 | 1,680 | 1,711 | 1,655 | 1,688 | 98,400 | 1,688 |
| 2004-06-15 | 1,680 | 1,699 | 1,637 | 1,650 | 203,500 | 1,650 |
| 2004-06-14 | 1,692 | 1,709 | 1,684 | 1,693 | 101,300 | 1,693 |
| 2004-06-11 | 1,689 | 1,711 | 1,684 | 1,692 | 156,300 | 1,692 |
| 2004-06-10 | 1,691 | 1,720 | 1,687 | 1,697 | 132,200 | 1,697 |
| 2004-06-09 | 1,700 | 1,735 | 1,694 | 1,721 | 98,400 | 1,721 |
| 2004-06-08 | 1,725 | 1,730 | 1,714 | 1,717 | 113,500 | 1,717 |
| 2004-06-07 | 1,709 | 1,740 | 1,701 | 1,710 | 76,500 | 1,710 |
| 2004-06-04 | 1,678 | 1,705 | 1,678 | 1,696 | 50,000 | 1,696 |
| 2004-06-03 | 1,687 | 1,710 | 1,651 | 1,680 | 97,000 | 1,680 |
| 2004-06-02 | 1,725 | 1,733 | 1,691 | 1,708 | 110,200 | 1,708 |
| 2004-06-01 | 1,769 | 1,770 | 1,745 | 1,755 | 90,000 | 1,755 |
| 2004-05-31 | 1,738 | 1,800 | 1,700 | 1,800 | 110,000 | 1,800 |
| 2004-05-28 | 1,695 | 1,720 | 1,681 | 1,720 | 66,500 | 1,720 |
| 2004-05-27 | 1,674 | 1,700 | 1,666 | 1,670 | 63,000 | 1,670 |
| 2004-05-26 | 1,706 | 1,708 | 1,685 | 1,691 | 36,500 | 1,691 |
| 2004-05-25 | 1,702 | 1,702 | 1,665 | 1,676 | 49,500 | 1,676 |
| 2004-05-24 | 1,709 | 1,709 | 1,668 | 1,702 | 54,300 | 1,702 |
| 2004-05-21 | 1,676 | 1,718 | 1,652 | 1,703 | 135,600 | 1,703 |
| 2004-05-20 | 1,672 | 1,721 | 1,640 | 1,693 | 206,000 | 1,693 |
| 2004-05-19 | 1,623 | 1,686 | 1,598 | 1,671 | 164,600 | 1,671 |
| 2004-05-18 | 1,581 | 1,642 | 1,581 | 1,622 | 219,600 | 1,622 |
| 2004-05-17 | 1,640 | 1,640 | 1,609 | 1,610 | 230,400 | 1,610 |
| 2004-05-14 | 1,640 | 1,672 | 1,633 | 1,641 | 186,200 | 1,641 |
| 2004-05-13 | 1,649 | 1,698 | 1,648 | 1,656 | 147,200 | 1,656 |
| 2004-05-12 | 1,630 | 1,669 | 1,630 | 1,648 | 106,600 | 1,648 |
| 2004-05-11 | 1,605 | 1,658 | 1,592 | 1,640 | 174,900 | 1,640 |
| 2004-05-10 | 1,690 | 1,690 | 1,609 | 1,624 | 116,100 | 1,624 |
| 2004-05-07 | 1,730 | 1,730 | 1,704 | 1,706 | 49,300 | 1,706 |
| 2004-05-06 | 1,750 | 1,758 | 1,720 | 1,720 | 74,900 | 1,720 |
| 2004-04-30 | 1,770 | 1,770 | 1,703 | 1,761 | 120,500 | 1,761 |
| 2004-04-28 | 1,780 | 1,799 | 1,774 | 1,781 | 58,700 | 1,781 |
| 2004-04-27 | 1,758 | 1,765 | 1,742 | 1,761 | 75,900 | 1,761 |
| 2004-04-26 | 1,769 | 1,782 | 1,754 | 1,758 | 55,300 | 1,758 |
| 2004-04-23 | 1,775 | 1,788 | 1,755 | 1,769 | 89,500 | 1,769 |
| 2004-04-22 | 1,776 | 1,793 | 1,776 | 1,786 | 68,700 | 1,786 |
| 2004-04-21 | 1,771 | 1,782 | 1,730 | 1,775 | 116,200 | 1,775 |
| 2004-04-20 | 1,770 | 1,797 | 1,767 | 1,792 | 132,000 | 1,792 |
| 2004-04-19 | 1,850 | 1,850 | 1,770 | 1,784 | 134,000 | 1,784 |
| 2004-04-16 | 1,794 | 1,820 | 1,792 | 1,819 | 133,800 | 1,819 |
| 2004-04-15 | 1,800 | 1,806 | 1,780 | 1,792 | 178,400 | 1,792 |
| 2004-04-14 | 1,799 | 1,804 | 1,776 | 1,800 | 138,500 | 1,800 |
| 2004-04-13 | 1,805 | 1,814 | 1,786 | 1,800 | 191,200 | 1,800 |
| 2004-04-12 | 1,800 | 1,813 | 1,760 | 1,805 | 61,800 | 1,805 |
| 2004-04-09 | 1,802 | 1,820 | 1,791 | 1,812 | 147,800 | 1,812 |
| 2004-04-08 | 1,828 | 1,830 | 1,801 | 1,810 | 147,400 | 1,810 |
| 2004-04-07 | 1,801 | 1,829 | 1,790 | 1,801 | 94,100 | 1,801 |
| 2004-04-06 | 1,800 | 1,803 | 1,768 | 1,801 | 135,500 | 1,801 |
| 2004-04-05 | 1,800 | 1,816 | 1,791 | 1,801 | 88,000 | 1,801 |
| 2004-04-02 | 1,800 | 1,828 | 1,790 | 1,802 | 129,300 | 1,802 |
| 2004-04-01 | 1,811 | 1,819 | 1,791 | 1,801 | 53,900 | 1,801 |
| 2004-03-31 | 1,779 | 1,819 | 1,775 | 1,810 | 52,800 | 1,810 |
| 2004-03-30 | 1,796 | 1,809 | 1,778 | 1,809 | 142,500 | 1,809 |
| 2004-03-29 | 1,766 | 1,796 | 1,755 | 1,770 | 88,600 | 1,770 |
| 2004-03-26 | 1,794 | 1,800 | 1,750 | 1,796 | 194,700 | 1,796 |
| 2004-03-25 | 1,806 | 1,844 | 1,773 | 1,794 | 302,200 | 1,794 |
| 2004-03-24 | 1,799 | 1,850 | 1,771 | 1,771 | 196,600 | 1,771 |
| 2004-03-23 | 1,842 | 1,878 | 1,720 | 1,856 | 328,400 | 1,856 |
| 2004-03-22 | 1,850 | 1,890 | 1,849 | 1,876 | 244,700 | 1,876 |
| 2004-03-19 | 1,810 | 1,879 | 1,780 | 1,852 | 188,200 | 1,852 |
| 2004-03-18 | 1,799 | 1,816 | 1,789 | 1,810 | 162,700 | 1,810 |
| 2004-03-17 | 1,740 | 1,783 | 1,721 | 1,779 | 82,900 | 1,779 |
| 2004-03-16 | 1,700 | 1,741 | 1,700 | 1,740 | 132,800 | 1,740 |
| 2004-03-15 | 1,688 | 1,700 | 1,681 | 1,691 | 37,500 | 1,691 |
| 2004-03-12 | 1,646 | 1,691 | 1,646 | 1,681 | 118,800 | 1,681 |
| 2004-03-11 | 1,690 | 1,690 | 1,645 | 1,676 | 118,800 | 1,676 |
| 2004-03-10 | 1,625 | 1,691 | 1,624 | 1,687 | 265,000 | 1,687 |
| 2004-03-09 | 1,615 | 1,617 | 1,590 | 1,607 | 103,900 | 1,607 |
| 2004-03-08 | 1,620 | 1,639 | 1,578 | 1,587 | 115,200 | 1,587 |
| 2004-03-05 | 1,619 | 1,622 | 1,600 | 1,619 | 113,700 | 1,619 |
| 2004-03-04 | 1,570 | 1,619 | 1,568 | 1,602 | 81,900 | 1,602 |
| 2004-03-03 | 1,602 | 1,606 | 1,560 | 1,600 | 126,100 | 1,600 |
| 2004-03-02 | 1,630 | 1,638 | 1,601 | 1,620 | 154,900 | 1,620 |
| 2004-03-01 | 1,538 | 1,613 | 1,538 | 1,598 | 218,600 | 1,598 |
| 2004-02-27 | 1,556 | 1,584 | 1,538 | 1,564 | 193,200 | 1,564 |
| 2004-02-26 | 1,598 | 1,599 | 1,560 | 1,576 | 82,200 | 1,576 |
| 2004-02-25 | 1,586 | 1,602 | 1,560 | 1,598 | 163,100 | 1,598 |
| 2004-02-24 | 1,565 | 1,614 | 1,536 | 1,556 | 329,900 | 1,556 |
| 2004-02-23 | 1,547 | 1,573 | 1,511 | 1,554 | 154,700 | 1,554 |
| 2004-02-20 | 1,530 | 1,580 | 1,525 | 1,547 | 283,900 | 1,547 |
| 2004-02-19 | 1,500 | 1,517 | 1,495 | 1,512 | 108,400 | 1,512 |
| 2004-02-18 | 1,497 | 1,500 | 1,477 | 1,481 | 87,500 | 1,481 |
| 2004-02-17 | 1,480 | 1,500 | 1,480 | 1,497 | 80,700 | 1,497 |
| 2004-02-16 | 1,479 | 1,494 | 1,472 | 1,478 | 82,300 | 1,478 |
| 2004-02-13 | 1,470 | 1,488 | 1,470 | 1,472 | 108,000 | 1,472 |
| 2004-02-12 | 1,477 | 1,489 | 1,470 | 1,470 | 105,100 | 1,470 |
| 2004-02-10 | 1,460 | 1,478 | 1,453 | 1,460 | 67,000 | 1,460 |
| 2004-02-09 | 1,440 | 1,464 | 1,440 | 1,458 | 79,200 | 1,458 |
| 2004-02-06 | 1,469 | 1,470 | 1,450 | 1,460 | 24,400 | 1,460 |
| 2004-02-05 | 1,450 | 1,466 | 1,445 | 1,466 | 70,300 | 1,466 |
| 2004-02-04 | 1,466 | 1,483 | 1,454 | 1,456 | 45,200 | 1,456 |
| 2004-02-03 | 1,489 | 1,489 | 1,450 | 1,466 | 46,900 | 1,466 |
| 2004-02-02 | 1,487 | 1,493 | 1,476 | 1,479 | 47,700 | 1,479 |
| 2004-01-30 | 1,479 | 1,489 | 1,451 | 1,451 | 56,600 | 1,451 |
| 2004-01-29 | 1,475 | 1,490 | 1,453 | 1,459 | 107,400 | 1,459 |
| 2004-01-28 | 1,493 | 1,493 | 1,473 | 1,474 | 71,700 | 1,474 |
| 2004-01-27 | 1,484 | 1,500 | 1,473 | 1,473 | 68,600 | 1,473 |
| 2004-01-26 | 1,482 | 1,482 | 1,462 | 1,473 | 60,400 | 1,473 |
| 2004-01-23 | 1,456 | 1,475 | 1,450 | 1,462 | 137,800 | 1,462 |
| 2004-01-22 | 1,435 | 1,450 | 1,421 | 1,442 | 109,200 | 1,442 |
| 2004-01-21 | 1,440 | 1,440 | 1,428 | 1,428 | 85,600 | 1,428 |
| 2004-01-20 | 1,441 | 1,451 | 1,436 | 1,437 | 102,300 | 1,437 |
| 2004-01-19 | 1,464 | 1,464 | 1,440 | 1,440 | 191,700 | 1,440 |
| 2004-01-16 | 1,466 | 1,467 | 1,436 | 1,450 | 109,800 | 1,450 |
| 2004-01-15 | 1,446 | 1,448 | 1,414 | 1,426 | 100,400 | 1,426 |
| 2004-01-14 | 1,481 | 1,481 | 1,431 | 1,445 | 77,900 | 1,445 |
| 2004-01-13 | 1,478 | 1,500 | 1,452 | 1,482 | 70,900 | 1,482 |
| 2004-01-09 | 1,490 | 1,502 | 1,473 | 1,478 | 54,600 | 1,478 |
| 2004-01-08 | 1,485 | 1,500 | 1,465 | 1,487 | 54,200 | 1,487 |
| 2004-01-07 | 1,502 | 1,502 | 1,458 | 1,493 | 43,600 | 1,493 |
| 2004-01-06 | 1,523 | 1,540 | 1,500 | 1,511 | 40,200 | 1,511 |
| 2004-01-05 | 1,516 | 1,590 | 1,499 | 1,520 | 40,600 | 1,520 |
分割・併合履歴 ： [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株
