6271 (株)ニッセイ 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 | 1,051 | 1,060 | 1,051 | 1,060 | 700 | 1,060 |
| 2004-12-29 | 1,060 | 1,060 | 1,045 | 1,045 | 900 | 1,045 |
| 2004-12-28 | 1,040 | 1,080 | 1,040 | 1,060 | 1,600 | 1,060 |
| 2004-12-27 | 1,040 | 1,040 | 1,022 | 1,040 | 3,500 | 1,040 |
| 2004-12-24 | 1,012 | 1,040 | 1,012 | 1,040 | 4,400 | 1,040 |
| 2004-12-22 | 1,049 | 1,049 | 1,040 | 1,040 | 1,900 | 1,040 |
| 2004-12-21 | 1,020 | 1,049 | 1,019 | 1,049 | 3,400 | 1,049 |
| 2004-12-20 | 1,020 | 1,020 | 1,010 | 1,020 | 6,600 | 1,020 |
| 2004-12-17 | 1,020 | 1,020 | 1,005 | 1,020 | 5,200 | 1,020 |
| 2004-12-16 | 1,021 | 1,021 | 1,020 | 1,020 | 13,500 | 1,020 |
| 2004-12-15 | 1,040 | 1,040 | 1,020 | 1,020 | 18,300 | 1,020 |
| 2004-12-14 | 1,040 | 1,040 | 1,040 | 1,040 | 5,100 | 1,040 |
| 2004-12-13 | 1,049 | 1,049 | 1,040 | 1,040 | 3,800 | 1,040 |
| 2004-12-10 | 1,045 | 1,045 | 1,045 | 1,045 | 10,500 | 1,045 |
| 2004-12-09 | 1,049 | 1,050 | 1,045 | 1,045 | 7,500 | 1,045 |
| 2004-12-08 | 1,050 | 1,050 | 1,044 | 1,049 | 13,600 | 1,049 |
| 2004-12-07 | 1,050 | 1,050 | 1,049 | 1,049 | 3,700 | 1,049 |
| 2004-12-06 | 1,051 | 1,051 | 1,050 | 1,050 | 7,100 | 1,050 |
| 2004-12-03 | 1,081 | 1,083 | 1,051 | 1,051 | 10,000 | 1,051 |
| 2004-12-02 | 1,081 | 1,081 | 1,081 | 1,081 | 1,100 | 1,081 |
| 2004-12-01 | 1,099 | 1,100 | 1,099 | 1,099 | 11,300 | 1,099 |
| 2004-11-30 | 1,099 | 1,099 | 1,057 | 1,099 | 2,900 | 1,099 |
| 2004-11-29 | 1,099 | 1,099 | 1,097 | 1,099 | 700 | 1,099 |
| 2004-11-26 | 1,080 | 1,100 | 1,080 | 1,097 | 17,700 | 1,097 |
| 2004-11-25 | 1,076 | 1,079 | 1,061 | 1,079 | 2,000 | 1,079 |
| 2004-11-24 | 1,079 | 1,079 | 1,060 | 1,060 | 2,400 | 1,060 |
| 2004-11-22 | 1,080 | 1,080 | 1,079 | 1,079 | 3,200 | 1,079 |
| 2004-11-19 | 1,090 | 1,090 | 1,080 | 1,080 | 8,600 | 1,080 |
| 2004-11-18 | 1,090 | 1,090 | 1,080 | 1,080 | 2,100 | 1,080 |
| 2004-11-17 | 1,051 | 1,090 | 1,051 | 1,090 | 500 | 1,090 |
| 2004-11-16 | 1,040 | 1,071 | 1,040 | 1,047 | 5,500 | 1,047 |
| 2004-11-15 | 1,080 | 1,080 | 1,030 | 1,080 | 13,300 | 1,080 |
| 2004-11-12 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2004-11-11 | 1,100 | 1,100 | 1,090 | 1,100 | 11,600 | 1,100 |
| 2004-11-10 | 1,100 | 1,100 | 1,090 | 1,100 | 12,800 | 1,100 |
| 2004-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 25,800 | 1,100 |
| 2004-11-08 | 1,115 | 1,115 | 1,100 | 1,100 | 5,800 | 1,100 |
| 2004-11-05 | 1,115 | 1,115 | 1,115 | 1,115 | 15,300 | 1,115 |
| 2004-11-04 | 1,122 | 1,122 | 1,115 | 1,115 | 3,800 | 1,115 |
| 2004-11-02 | 1,130 | 1,130 | 1,121 | 1,121 | 6,900 | 1,121 |
| 2004-11-01 | 1,120 | 1,130 | 1,120 | 1,130 | 3,200 | 1,130 |
| 2004-10-29 | 1,109 | 1,128 | 1,109 | 1,115 | 4,300 | 1,115 |
| 2004-10-28 | 1,129 | 1,129 | 1,109 | 1,109 | 300 | 1,109 |
| 2004-10-27 | 1,103 | 1,105 | 1,095 | 1,095 | 13,400 | 1,095 |
| 2004-10-26 | 1,118 | 1,120 | 1,101 | 1,101 | 7,200 | 1,101 |
| 2004-10-25 | 1,118 | 1,119 | 1,100 | 1,118 | 11,900 | 1,118 |
| 2004-10-22 | 1,140 | 1,140 | 1,118 | 1,118 | 24,100 | 1,118 |
| 2004-10-21 | 1,140 | 1,141 | 1,140 | 1,140 | 4,800 | 1,140 |
| 2004-10-20 | 1,140 | 1,140 | 1,138 | 1,138 | 7,700 | 1,138 |
| 2004-10-19 | 1,138 | 1,140 | 1,133 | 1,140 | 5,700 | 1,140 |
| 2004-10-18 | 1,098 | 1,099 | 1,098 | 1,099 | 600 | 1,099 |
| 2004-10-15 | 1,082 | 1,085 | 1,060 | 1,080 | 37,800 | 1,080 |
| 2004-10-14 | 1,080 | 1,080 | 1,060 | 1,062 | 6,700 | 1,062 |
| 2004-10-13 | 1,090 | 1,120 | 1,063 | 1,080 | 11,500 | 1,080 |
| 2004-10-12 | 1,165 | 1,165 | 1,050 | 1,050 | 42,400 | 1,050 |
| 2004-10-08 | 1,145 | 1,146 | 1,145 | 1,145 | 3,500 | 1,145 |
| 2004-10-07 | 1,150 | 1,150 | 1,140 | 1,145 | 11,700 | 1,145 |
| 2004-10-06 | 1,120 | 1,126 | 1,120 | 1,126 | 6,400 | 1,126 |
| 2004-10-05 | 1,100 | 1,137 | 1,100 | 1,120 | 21,100 | 1,120 |
| 2004-10-04 | 1,100 | 1,100 | 1,095 | 1,098 | 11,400 | 1,098 |
| 2004-10-01 | 1,075 | 1,095 | 1,070 | 1,075 | 19,100 | 1,075 |
| 2004-09-30 | 1,033 | 1,069 | 1,033 | 1,069 | 2,500 | 1,069 |
| 2004-09-29 | 1,018 | 1,025 | 1,018 | 1,025 | 2,200 | 1,025 |
| 2004-09-28 | 1,004 | 1,029 | 1,003 | 1,020 | 1,800 | 1,020 |
| 2004-09-27 | 1,040 | 1,040 | 1,001 | 1,003 | 2,400 | 1,003 |
| 2004-09-24 | 1,052 | 1,052 | 1,050 | 1,050 | 9,500 | 1,050 |
| 2004-09-22 | 1,096 | 1,096 | 1,080 | 1,080 | 16,900 | 1,080 |
| 2004-09-21 | 1,050 | 1,090 | 1,050 | 1,090 | 56,100 | 1,090 |
| 2004-09-17 | 1,075 | 1,080 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2004-09-16 | 1,080 | 1,080 | 1,074 | 1,074 | 14,300 | 1,074 |
| 2004-09-15 | 1,100 | 1,100 | 1,080 | 1,081 | 13,500 | 1,081 |
| 2004-09-14 | 1,100 | 1,100 | 1,080 | 1,080 | 63,700 | 1,080 |
| 2004-09-13 | 1,075 | 1,100 | 1,070 | 1,071 | 8,500 | 1,071 |
| 2004-09-10 | 1,130 | 1,131 | 1,060 | 1,095 | 8,100 | 1,095 |
| 2004-09-09 | 1,160 | 1,160 | 1,110 | 1,140 | 3,700 | 1,140 |
| 2004-09-08 | 1,179 | 1,180 | 1,160 | 1,165 | 2,500 | 1,165 |
| 2004-09-07 | 1,180 | 1,195 | 1,170 | 1,180 | 7,100 | 1,180 |
| 2004-09-06 | 1,200 | 1,200 | 1,181 | 1,181 | 600 | 1,181 |
| 2004-09-03 | 1,220 | 1,220 | 1,200 | 1,210 | 2,600 | 1,210 |
| 2004-09-02 | 1,219 | 1,219 | 1,200 | 1,200 | 3,300 | 1,200 |
| 2004-09-01 | 1,221 | 1,221 | 1,179 | 1,215 | 8,100 | 1,215 |
| 2004-08-31 | 1,189 | 1,220 | 1,189 | 1,220 | 1,200 | 1,220 |
| 2004-08-30 | 1,245 | 1,250 | 1,240 | 1,249 | 2,900 | 1,249 |
| 2004-08-27 | 1,249 | 1,250 | 1,240 | 1,245 | 6,900 | 1,245 |
| 2004-08-26 | 1,249 | 1,249 | 1,249 | 1,249 | 2,300 | 1,249 |
| 2004-08-25 | 1,250 | 1,254 | 1,250 | 1,250 | 4,400 | 1,250 |
| 2004-08-24 | 1,240 | 1,255 | 1,238 | 1,255 | 19,300 | 1,255 |
| 2004-08-23 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2004-08-20 | 1,230 | 1,230 | 1,230 | 1,230 | 1,400 | 1,230 |
| 2004-08-19 | 1,235 | 1,235 | 1,230 | 1,230 | 2,300 | 1,230 |
| 2004-08-18 | 1,250 | 1,250 | 1,235 | 1,235 | 3,100 | 1,235 |
| 2004-08-17 | 1,250 | 1,250 | 1,235 | 1,235 | 2,500 | 1,235 |
| 2004-08-16 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 | 1,230 |
| 2004-08-13 | 1,230 | 1,249 | 1,230 | 1,230 | 3,800 | 1,230 |
| 2004-08-12 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 1,230 |
| 2004-08-11 | 1,210 | 1,225 | 1,210 | 1,225 | 3,300 | 1,225 |
| 2004-08-10 | 1,225 | 1,225 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2004-08-09 | 1,222 | 1,222 | 1,200 | 1,200 | 17,900 | 1,200 |
| 2004-08-06 | 1,215 | 1,255 | 1,215 | 1,222 | 2,600 | 1,222 |
| 2004-08-05 | 1,260 | 1,265 | 1,251 | 1,251 | 4,500 | 1,251 |
| 2004-08-04 | 1,280 | 1,280 | 1,259 | 1,260 | 11,900 | 1,260 |
| 2004-08-03 | 1,280 | 1,290 | 1,260 | 1,280 | 18,900 | 1,280 |
| 2004-08-02 | 1,255 | 1,281 | 1,255 | 1,280 | 2,400 | 1,280 |
| 2004-07-30 | 1,250 | 1,259 | 1,250 | 1,255 | 9,800 | 1,255 |
| 2004-07-29 | 1,280 | 1,280 | 1,255 | 1,255 | 15,200 | 1,255 |
| 2004-07-28 | 1,300 | 1,300 | 1,279 | 1,280 | 15,800 | 1,280 |
| 2004-07-27 | 1,310 | 1,320 | 1,280 | 1,280 | 34,500 | 1,280 |
| 2004-07-26 | 1,315 | 1,315 | 1,313 | 1,315 | 17,200 | 1,315 |
| 2004-07-23 | 1,270 | 1,320 | 1,270 | 1,320 | 43,900 | 1,320 |
| 2004-07-22 | 1,290 | 1,290 | 1,280 | 1,280 | 1,400 | 1,280 |
| 2004-07-21 | 1,325 | 1,330 | 1,300 | 1,320 | 19,400 | 1,320 |
| 2004-07-20 | 1,340 | 1,340 | 1,324 | 1,324 | 16,100 | 1,324 |
| 2004-07-16 | 1,330 | 1,349 | 1,330 | 1,341 | 33,500 | 1,341 |
| 2004-07-15 | 1,349 | 1,350 | 1,340 | 1,350 | 56,700 | 1,350 |
| 2004-07-14 | 1,315 | 1,350 | 1,315 | 1,350 | 53,000 | 1,350 |
| 2004-07-13 | 1,310 | 1,320 | 1,310 | 1,320 | 34,700 | 1,320 |
| 2004-07-12 | 1,300 | 1,320 | 1,300 | 1,312 | 25,400 | 1,312 |
| 2004-07-09 | 1,300 | 1,305 | 1,300 | 1,301 | 44,400 | 1,301 |
| 2004-07-08 | 1,300 | 1,305 | 1,300 | 1,300 | 98,000 | 1,300 |
| 2004-07-07 | 1,280 | 1,315 | 1,251 | 1,301 | 22,000 | 1,301 |
| 2004-07-06 | 1,300 | 1,310 | 1,300 | 1,300 | 30,400 | 1,300 |
| 2004-07-05 | 1,300 | 1,310 | 1,300 | 1,300 | 102,300 | 1,300 |
| 2004-07-02 | 1,360 | 1,360 | 1,300 | 1,330 | 44,200 | 1,330 |
| 2004-07-01 | 1,299 | 1,360 | 1,298 | 1,360 | 126,400 | 1,360 |
| 2004-06-30 | 1,230 | 1,299 | 1,225 | 1,299 | 82,300 | 1,299 |
| 2004-06-29 | 1,235 | 1,238 | 1,230 | 1,231 | 30,300 | 1,231 |
| 2004-06-28 | 1,227 | 1,240 | 1,227 | 1,235 | 45,900 | 1,235 |
| 2004-06-25 | 1,200 | 1,230 | 1,200 | 1,217 | 45,100 | 1,217 |
| 2004-06-24 | 1,230 | 1,230 | 1,184 | 1,220 | 52,200 | 1,220 |
| 2004-06-23 | 1,200 | 1,250 | 1,200 | 1,250 | 266,300 | 1,250 |
| 2004-06-22 | 1,150 | 1,190 | 1,150 | 1,184 | 71,700 | 1,184 |
| 2004-06-21 | 1,141 | 1,148 | 1,130 | 1,143 | 98,800 | 1,143 |
| 2004-06-18 | 1,130 | 1,140 | 1,121 | 1,130 | 6,100 | 1,130 |
| 2004-06-17 | 1,135 | 1,140 | 1,120 | 1,120 | 14,100 | 1,120 |
| 2004-06-16 | 1,116 | 1,130 | 1,115 | 1,130 | 10,600 | 1,130 |
| 2004-06-15 | 1,116 | 1,125 | 1,115 | 1,115 | 6,500 | 1,115 |
| 2004-06-14 | 1,110 | 1,130 | 1,100 | 1,115 | 11,800 | 1,115 |
| 2004-06-11 | 1,100 | 1,120 | 1,071 | 1,100 | 14,800 | 1,100 |
| 2004-06-10 | 1,095 | 1,110 | 1,090 | 1,110 | 2,900 | 1,110 |
| 2004-06-09 | 1,090 | 1,090 | 1,075 | 1,075 | 4,300 | 1,075 |
| 2004-06-08 | 1,136 | 1,136 | 1,090 | 1,090 | 6,000 | 1,090 |
| 2004-06-07 | 1,099 | 1,150 | 1,097 | 1,150 | 47,500 | 1,150 |
| 2004-06-04 | 1,083 | 1,100 | 1,083 | 1,100 | 5,900 | 1,100 |
| 2004-06-03 | 1,062 | 1,080 | 1,062 | 1,063 | 9,400 | 1,063 |
| 2004-06-02 | 1,043 | 1,043 | 1,042 | 1,042 | 1,100 | 1,042 |
| 2004-06-01 | 1,041 | 1,050 | 1,041 | 1,042 | 11,300 | 1,042 |
| 2004-05-31 | 1,040 | 1,042 | 1,040 | 1,040 | 8,900 | 1,040 |
| 2004-05-28 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 | 1,036 |
| 2004-05-27 | 1,036 | 1,045 | 1,035 | 1,036 | 6,800 | 1,036 |
| 2004-05-26 | 1,023 | 1,036 | 1,023 | 1,035 | 7,400 | 1,035 |
| 2004-05-25 | 1,035 | 1,035 | 1,022 | 1,023 | 10,500 | 1,023 |
| 2004-05-24 | 1,031 | 1,035 | 1,031 | 1,035 | 1,700 | 1,035 |
| 2004-05-21 | 1,025 | 1,030 | 1,025 | 1,030 | 6,500 | 1,030 |
| 2004-05-20 | 1,021 | 1,024 | 1,020 | 1,022 | 6,700 | 1,022 |
| 2004-05-19 | 1,020 | 1,030 | 1,020 | 1,020 | 9,700 | 1,020 |
| 2004-05-18 | 1,001 | 1,015 | 1,000 | 1,006 | 10,500 | 1,006 |
| 2004-05-17 | 1,028 | 1,028 | 970 | 1,000 | 25,100 | 1,000 |
| 2004-05-14 | 1,029 | 1,030 | 980 | 1,028 | 18,500 | 1,028 |
| 2004-05-13 | 1,050 | 1,050 | 980 | 1,029 | 6,200 | 1,029 |
| 2004-05-12 | 1,050 | 1,050 | 1,035 | 1,035 | 18,600 | 1,035 |
| 2004-05-11 | 1,020 | 1,050 | 1,020 | 1,050 | 45,800 | 1,050 |
| 2004-05-10 | 1,010 | 1,041 | 1,005 | 1,020 | 30,500 | 1,020 |
| 2004-05-07 | 1,040 | 1,053 | 1,019 | 1,045 | 79,000 | 1,045 |
| 2004-05-06 | 1,260 | 1,265 | 1,150 | 1,150 | 11,300 | 1,150 |
| 2004-04-30 | 1,269 | 1,280 | 1,230 | 1,280 | 21,700 | 1,280 |
| 2004-04-28 | 1,265 | 1,280 | 1,210 | 1,280 | 46,900 | 1,280 |
| 2004-04-27 | 1,249 | 1,280 | 1,240 | 1,280 | 45,000 | 1,280 |
| 2004-04-26 | 1,253 | 1,309 | 1,253 | 1,289 | 144,200 | 1,289 |
| 2004-04-23 | 1,231 | 1,250 | 1,231 | 1,235 | 140,300 | 1,235 |
| 2004-04-22 | 1,150 | 1,240 | 1,142 | 1,224 | 67,600 | 1,224 |
| 2004-04-21 | 1,110 | 1,140 | 1,110 | 1,140 | 106,000 | 1,140 |
| 2004-04-20 | 1,090 | 1,110 | 1,090 | 1,110 | 25,100 | 1,110 |
| 2004-04-19 | 1,060 | 1,129 | 1,050 | 1,087 | 42,400 | 1,087 |
| 2004-04-16 | 1,055 | 1,070 | 1,050 | 1,060 | 46,300 | 1,060 |
| 2004-04-15 | 1,040 | 1,050 | 1,030 | 1,050 | 52,100 | 1,050 |
| 2004-04-14 | 1,025 | 1,055 | 1,020 | 1,026 | 69,900 | 1,026 |
| 2004-04-13 | 1,027 | 1,029 | 1,000 | 1,025 | 12,200 | 1,025 |
| 2004-04-12 | 1,019 | 1,029 | 980 | 1,027 | 32,500 | 1,027 |
| 2004-04-09 | 980 | 1,050 | 970 | 1,030 | 72,700 | 1,030 |
| 2004-04-08 | 970 | 985 | 970 | 980 | 15,100 | 980 |
| 2004-04-07 | 969 | 970 | 969 | 970 | 7,900 | 970 |
| 2004-04-06 | 970 | 970 | 950 | 965 | 20,700 | 965 |
| 2004-04-05 | 953 | 964 | 940 | 964 | 23,300 | 964 |
| 2004-04-02 | 984 | 984 | 951 | 951 | 6,500 | 951 |
| 2004-04-01 | 985 | 985 | 980 | 984 | 11,600 | 984 |
| 2004-03-31 | 985 | 985 | 983 | 985 | 4,500 | 985 |
| 2004-03-30 | 987 | 987 | 970 | 970 | 5,100 | 970 |
| 2004-03-29 | 971 | 990 | 970 | 989 | 29,800 | 989 |
| 2004-03-26 | 980 | 989 | 970 | 970 | 8,900 | 970 |
| 2004-03-25 | 980 | 990 | 970 | 989 | 15,600 | 989 |
| 2004-03-24 | 969 | 980 | 969 | 974 | 67,500 | 974 |
| 2004-03-23 | 960 | 970 | 957 | 965 | 28,400 | 965 |
| 2004-03-22 | 945 | 951 | 941 | 951 | 25,400 | 951 |
| 2004-03-19 | 946 | 946 | 938 | 945 | 21,200 | 945 |
| 2004-03-18 | 951 | 960 | 930 | 946 | 17,400 | 946 |
| 2004-03-17 | 940 | 980 | 939 | 947 | 31,100 | 947 |
| 2004-03-16 | 944 | 944 | 930 | 940 | 16,700 | 940 |
| 2004-03-15 | 920 | 940 | 920 | 934 | 70,000 | 934 |
| 2004-03-12 | 900 | 905 | 900 | 901 | 5,500 | 901 |
| 2004-03-11 | 895 | 910 | 895 | 900 | 5,300 | 900 |
| 2004-03-10 | 915 | 920 | 895 | 895 | 28,200 | 895 |
| 2004-03-09 | 900 | 930 | 900 | 915 | 34,700 | 915 |
| 2004-03-08 | 880 | 885 | 879 | 884 | 19,400 | 884 |
| 2004-03-05 | 890 | 890 | 873 | 883 | 5,400 | 883 |
| 2004-03-04 | 878 | 890 | 876 | 884 | 16,700 | 884 |
| 2004-03-03 | 880 | 890 | 870 | 870 | 19,700 | 870 |
| 2004-03-02 | 825 | 870 | 825 | 860 | 25,200 | 860 |
| 2004-03-01 | 820 | 825 | 820 | 820 | 9,200 | 820 |
| 2004-02-27 | 820 | 820 | 810 | 810 | 8,200 | 810 |
| 2004-02-26 | 815 | 815 | 809 | 809 | 5,900 | 809 |
| 2004-02-25 | 810 | 815 | 810 | 815 | 9,300 | 815 |
| 2004-02-24 | 809 | 812 | 805 | 810 | 14,600 | 810 |
| 2004-02-23 | 810 | 815 | 810 | 810 | 16,100 | 810 |
| 2004-02-20 | 806 | 815 | 804 | 804 | 26,100 | 804 |
| 2004-02-19 | 800 | 806 | 800 | 806 | 19,600 | 806 |
| 2004-02-18 | 776 | 797 | 776 | 790 | 20,300 | 790 |
| 2004-02-17 | 767 | 773 | 755 | 773 | 13,100 | 773 |
| 2004-02-16 | 760 | 768 | 760 | 767 | 10,700 | 767 |
| 2004-02-13 | 774 | 774 | 759 | 774 | 10,400 | 774 |
| 2004-02-12 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 2004-02-10 | 775 | 775 | 774 | 774 | 2,500 | 774 |
| 2004-02-09 | 780 | 780 | 775 | 775 | 1,600 | 775 |
| 2004-02-06 | 781 | 781 | 772 | 780 | 3,600 | 780 |
| 2004-02-05 | 790 | 790 | 779 | 779 | 4,900 | 779 |
| 2004-02-04 | 829 | 829 | 790 | 790 | 6,000 | 790 |
| 2004-02-03 | 809 | 809 | 809 | 809 | 2,000 | 809 |
| 2004-02-02 | 811 | 811 | 809 | 809 | 1,700 | 809 |
| 2004-01-30 | 806 | 806 | 801 | 801 | 4,800 | 801 |
| 2004-01-29 | 820 | 820 | 817 | 817 | 8,600 | 817 |
| 2004-01-28 | 803 | 805 | 803 | 805 | 1,800 | 805 |
| 2004-01-27 | 798 | 805 | 798 | 803 | 1,300 | 803 |
| 2004-01-26 | 788 | 798 | 788 | 798 | 1,300 | 798 |
| 2004-01-23 | 800 | 800 | 780 | 785 | 3,700 | 785 |
| 2004-01-22 | 812 | 812 | 810 | 810 | 2,000 | 810 |
| 2004-01-21 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2004-01-20 | 810 | 810 | 810 | 810 | 1,400 | 810 |
| 2004-01-19 | 800 | 810 | 800 | 810 | 1,200 | 810 |
| 2004-01-16 | 793 | 801 | 793 | 800 | 2,500 | 800 |
| 2004-01-15 | 824 | 824 | 790 | 790 | 11,900 | 790 |
| 2004-01-14 | 825 | 825 | 824 | 824 | 1,500 | 824 |
| 2004-01-13 | 825 | 825 | 825 | 825 | 1,100 | 825 |
| 2004-01-09 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2004-01-08 | 825 | 825 | 825 | 825 | 900 | 825 |
| 2004-01-07 | 825 | 826 | 825 | 825 | 6,700 | 825 |
| 2004-01-06 | 801 | 805 | 801 | 805 | 1,000 | 805 |
| 2004-01-05 | 800 | 800 | 800 | 800 | 3,600 | 800 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1987-11-17]1株→1.05株 [1986-11-17]1株→1.05株 [1985-11-16]1株→1.1株
