6752 パナソニック ホールディングス(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 | 1,615 | 1,626 | 1,615 | 1,626 | 2,483,000 | 1,626 |
| 2004-12-29 | 1,615 | 1,617 | 1,608 | 1,608 | 2,973,000 | 1,608 |
| 2004-12-28 | 1,597 | 1,609 | 1,597 | 1,602 | 3,897,000 | 1,602 |
| 2004-12-27 | 1,605 | 1,607 | 1,592 | 1,596 | 3,296,000 | 1,596 |
| 2004-12-24 | 1,608 | 1,617 | 1,605 | 1,607 | 4,295,000 | 1,607 |
| 2004-12-22 | 1,591 | 1,604 | 1,591 | 1,594 | 3,337,000 | 1,594 |
| 2004-12-21 | 1,609 | 1,616 | 1,580 | 1,580 | 4,575,000 | 1,580 |
| 2004-12-20 | 1,588 | 1,605 | 1,585 | 1,593 | 3,445,000 | 1,593 |
| 2004-12-17 | 1,600 | 1,614 | 1,594 | 1,608 | 5,752,000 | 1,608 |
| 2004-12-16 | 1,595 | 1,617 | 1,587 | 1,606 | 9,611,000 | 1,606 |
| 2004-12-15 | 1,583 | 1,619 | 1,581 | 1,608 | 15,199,000 | 1,608 |
| 2004-12-14 | 1,551 | 1,580 | 1,549 | 1,580 | 11,650,000 | 1,580 |
| 2004-12-13 | 1,544 | 1,553 | 1,540 | 1,549 | 5,704,000 | 1,549 |
| 2004-12-10 | 1,530 | 1,548 | 1,530 | 1,533 | 10,565,000 | 1,533 |
| 2004-12-09 | 1,547 | 1,547 | 1,513 | 1,516 | 5,328,000 | 1,516 |
| 2004-12-08 | 1,506 | 1,547 | 1,505 | 1,547 | 6,747,000 | 1,547 |
| 2004-12-07 | 1,528 | 1,532 | 1,504 | 1,505 | 4,216,000 | 1,505 |
| 2004-12-06 | 1,533 | 1,543 | 1,530 | 1,530 | 3,114,000 | 1,530 |
| 2004-12-03 | 1,543 | 1,550 | 1,537 | 1,542 | 4,962,000 | 1,542 |
| 2004-12-02 | 1,519 | 1,538 | 1,519 | 1,531 | 4,965,000 | 1,531 |
| 2004-12-01 | 1,505 | 1,515 | 1,502 | 1,508 | 4,826,000 | 1,508 |
| 2004-11-30 | 1,537 | 1,540 | 1,521 | 1,531 | 5,546,000 | 1,531 |
| 2004-11-29 | 1,506 | 1,540 | 1,505 | 1,537 | 5,109,000 | 1,537 |
| 2004-11-26 | 1,508 | 1,517 | 1,494 | 1,496 | 3,862,000 | 1,496 |
| 2004-11-25 | 1,510 | 1,519 | 1,502 | 1,508 | 3,210,000 | 1,508 |
| 2004-11-24 | 1,492 | 1,516 | 1,489 | 1,497 | 3,989,000 | 1,497 |
| 2004-11-22 | 1,512 | 1,518 | 1,504 | 1,507 | 4,603,000 | 1,507 |
| 2004-11-19 | 1,536 | 1,546 | 1,533 | 1,542 | 3,078,000 | 1,542 |
| 2004-11-18 | 1,539 | 1,551 | 1,522 | 1,525 | 4,147,000 | 1,525 |
| 2004-11-17 | 1,533 | 1,553 | 1,531 | 1,538 | 4,135,000 | 1,538 |
| 2004-11-16 | 1,541 | 1,554 | 1,540 | 1,545 | 4,058,000 | 1,545 |
| 2004-11-15 | 1,550 | 1,558 | 1,545 | 1,556 | 5,666,000 | 1,556 |
| 2004-11-12 | 1,516 | 1,548 | 1,516 | 1,545 | 7,405,000 | 1,545 |
| 2004-11-11 | 1,533 | 1,538 | 1,503 | 1,503 | 3,875,000 | 1,503 |
| 2004-11-10 | 1,529 | 1,531 | 1,517 | 1,519 | 3,886,000 | 1,519 |
| 2004-11-09 | 1,536 | 1,546 | 1,528 | 1,534 | 3,749,000 | 1,534 |
| 2004-11-08 | 1,547 | 1,547 | 1,531 | 1,535 | 4,151,000 | 1,535 |
| 2004-11-05 | 1,543 | 1,547 | 1,535 | 1,547 | 4,786,000 | 1,547 |
| 2004-11-04 | 1,550 | 1,550 | 1,524 | 1,524 | 8,006,000 | 1,524 |
| 2004-11-02 | 1,530 | 1,542 | 1,523 | 1,526 | 5,050,000 | 1,526 |
| 2004-11-01 | 1,527 | 1,527 | 1,507 | 1,521 | 4,617,000 | 1,521 |
| 2004-10-29 | 1,533 | 1,542 | 1,524 | 1,537 | 8,748,000 | 1,537 |
| 2004-10-28 | 1,498 | 1,525 | 1,485 | 1,517 | 5,992,000 | 1,517 |
| 2004-10-27 | 1,470 | 1,485 | 1,466 | 1,476 | 2,514,000 | 1,476 |
| 2004-10-26 | 1,466 | 1,476 | 1,462 | 1,462 | 3,447,000 | 1,462 |
| 2004-10-25 | 1,475 | 1,481 | 1,462 | 1,473 | 4,080,000 | 1,473 |
| 2004-10-22 | 1,500 | 1,513 | 1,499 | 1,505 | 3,620,000 | 1,505 |
| 2004-10-21 | 1,495 | 1,505 | 1,490 | 1,503 | 4,020,000 | 1,503 |
| 2004-10-20 | 1,525 | 1,525 | 1,500 | 1,521 | 3,954,000 | 1,521 |
| 2004-10-19 | 1,523 | 1,536 | 1,515 | 1,530 | 3,753,000 | 1,530 |
| 2004-10-18 | 1,511 | 1,516 | 1,488 | 1,516 | 2,789,000 | 1,516 |
| 2004-10-15 | 1,496 | 1,510 | 1,484 | 1,505 | 3,551,000 | 1,505 |
| 2004-10-14 | 1,509 | 1,512 | 1,499 | 1,503 | 4,043,000 | 1,503 |
| 2004-10-13 | 1,505 | 1,528 | 1,505 | 1,508 | 3,391,000 | 1,508 |
| 2004-10-12 | 1,526 | 1,537 | 1,503 | 1,509 | 4,834,000 | 1,509 |
| 2004-10-08 | 1,530 | 1,548 | 1,527 | 1,548 | 5,056,000 | 1,548 |
| 2004-10-07 | 1,547 | 1,551 | 1,526 | 1,526 | 5,356,000 | 1,526 |
| 2004-10-06 | 1,521 | 1,550 | 1,521 | 1,544 | 6,670,000 | 1,544 |
| 2004-10-05 | 1,534 | 1,538 | 1,520 | 1,530 | 5,087,000 | 1,530 |
| 2004-10-04 | 1,500 | 1,535 | 1,497 | 1,534 | 7,113,000 | 1,534 |
| 2004-10-01 | 1,462 | 1,490 | 1,462 | 1,487 | 4,639,000 | 1,487 |
| 2004-09-30 | 1,456 | 1,471 | 1,452 | 1,471 | 4,998,000 | 1,471 |
| 2004-09-29 | 1,445 | 1,453 | 1,435 | 1,435 | 4,189,000 | 1,435 |
| 2004-09-28 | 1,431 | 1,460 | 1,426 | 1,442 | 4,051,000 | 1,442 |
| 2004-09-27 | 1,436 | 1,445 | 1,426 | 1,438 | 3,772,000 | 1,438 |
| 2004-09-24 | 1,452 | 1,464 | 1,435 | 1,441 | 7,498,000 | 1,441 |
| 2004-09-22 | 1,481 | 1,487 | 1,459 | 1,469 | 5,706,000 | 1,469 |
| 2004-09-21 | 1,490 | 1,497 | 1,477 | 1,487 | 9,311,000 | 1,487 |
| 2004-09-17 | 1,536 | 1,539 | 1,513 | 1,518 | 4,119,000 | 1,518 |
| 2004-09-16 | 1,520 | 1,544 | 1,519 | 1,536 | 5,639,000 | 1,536 |
| 2004-09-15 | 1,532 | 1,545 | 1,522 | 1,522 | 4,204,000 | 1,522 |
| 2004-09-14 | 1,550 | 1,557 | 1,542 | 1,550 | 6,522,000 | 1,550 |
| 2004-09-13 | 1,513 | 1,549 | 1,511 | 1,544 | 7,362,000 | 1,544 |
| 2004-09-10 | 1,503 | 1,509 | 1,478 | 1,493 | 10,460,000 | 1,493 |
| 2004-09-09 | 1,504 | 1,528 | 1,501 | 1,504 | 5,736,000 | 1,504 |
| 2004-09-08 | 1,500 | 1,515 | 1,498 | 1,506 | 5,165,000 | 1,506 |
| 2004-09-07 | 1,490 | 1,496 | 1,483 | 1,488 | 4,024,000 | 1,488 |
| 2004-09-06 | 1,473 | 1,495 | 1,468 | 1,485 | 5,875,000 | 1,485 |
| 2004-09-03 | 1,488 | 1,491 | 1,452 | 1,453 | 4,878,000 | 1,453 |
| 2004-09-02 | 1,488 | 1,489 | 1,475 | 1,487 | 4,715,000 | 1,487 |
| 2004-09-01 | 1,461 | 1,479 | 1,458 | 1,474 | 4,157,000 | 1,474 |
| 2004-08-31 | 1,461 | 1,477 | 1,458 | 1,471 | 4,915,000 | 1,471 |
| 2004-08-30 | 1,469 | 1,484 | 1,463 | 1,473 | 5,556,000 | 1,473 |
| 2004-08-27 | 1,459 | 1,459 | 1,440 | 1,452 | 3,561,000 | 1,452 |
| 2004-08-26 | 1,465 | 1,465 | 1,442 | 1,450 | 3,156,000 | 1,450 |
| 2004-08-25 | 1,426 | 1,454 | 1,426 | 1,454 | 3,282,000 | 1,454 |
| 2004-08-24 | 1,449 | 1,451 | 1,435 | 1,440 | 2,735,000 | 1,440 |
| 2004-08-23 | 1,451 | 1,458 | 1,434 | 1,434 | 2,773,000 | 1,434 |
| 2004-08-20 | 1,431 | 1,450 | 1,431 | 1,436 | 3,362,000 | 1,436 |
| 2004-08-19 | 1,428 | 1,445 | 1,418 | 1,436 | 5,106,000 | 1,436 |
| 2004-08-18 | 1,417 | 1,423 | 1,406 | 1,416 | 3,187,000 | 1,416 |
| 2004-08-17 | 1,399 | 1,414 | 1,393 | 1,402 | 3,945,000 | 1,402 |
| 2004-08-16 | 1,402 | 1,403 | 1,372 | 1,385 | 4,923,000 | 1,385 |
| 2004-08-13 | 1,417 | 1,430 | 1,401 | 1,403 | 5,835,000 | 1,403 |
| 2004-08-12 | 1,441 | 1,447 | 1,430 | 1,433 | 3,879,000 | 1,433 |
| 2004-08-11 | 1,452 | 1,456 | 1,439 | 1,456 | 3,625,000 | 1,456 |
| 2004-08-10 | 1,432 | 1,443 | 1,428 | 1,432 | 3,693,000 | 1,432 |
| 2004-08-09 | 1,411 | 1,459 | 1,411 | 1,452 | 3,084,000 | 1,452 |
| 2004-08-06 | 1,446 | 1,459 | 1,445 | 1,451 | 3,848,000 | 1,451 |
| 2004-08-05 | 1,477 | 1,493 | 1,463 | 1,480 | 3,552,000 | 1,480 |
| 2004-08-04 | 1,496 | 1,496 | 1,455 | 1,470 | 6,540,000 | 1,470 |
| 2004-08-03 | 1,497 | 1,499 | 1,480 | 1,495 | 5,222,000 | 1,495 |
| 2004-08-02 | 1,490 | 1,497 | 1,477 | 1,497 | 4,265,000 | 1,497 |
| 2004-07-30 | 1,480 | 1,493 | 1,470 | 1,484 | 7,889,000 | 1,484 |
| 2004-07-29 | 1,456 | 1,458 | 1,417 | 1,433 | 7,165,000 | 1,433 |
| 2004-07-28 | 1,470 | 1,473 | 1,459 | 1,466 | 4,093,000 | 1,466 |
| 2004-07-27 | 1,436 | 1,458 | 1,435 | 1,450 | 4,420,000 | 1,450 |
| 2004-07-26 | 1,441 | 1,458 | 1,439 | 1,455 | 3,767,000 | 1,455 |
| 2004-07-23 | 1,450 | 1,465 | 1,448 | 1,450 | 4,178,000 | 1,450 |
| 2004-07-22 | 1,448 | 1,463 | 1,442 | 1,458 | 3,836,000 | 1,458 |
| 2004-07-21 | 1,461 | 1,476 | 1,454 | 1,476 | 4,997,000 | 1,476 |
| 2004-07-20 | 1,460 | 1,464 | 1,423 | 1,441 | 8,058,000 | 1,441 |
| 2004-07-16 | 1,470 | 1,487 | 1,462 | 1,485 | 4,208,000 | 1,485 |
| 2004-07-15 | 1,490 | 1,492 | 1,470 | 1,477 | 3,860,000 | 1,477 |
| 2004-07-14 | 1,514 | 1,514 | 1,470 | 1,470 | 5,215,000 | 1,470 |
| 2004-07-13 | 1,497 | 1,513 | 1,490 | 1,513 | 3,642,000 | 1,513 |
| 2004-07-12 | 1,512 | 1,519 | 1,500 | 1,519 | 4,091,000 | 1,519 |
| 2004-07-09 | 1,474 | 1,489 | 1,472 | 1,489 | 6,988,000 | 1,489 |
| 2004-07-08 | 1,509 | 1,512 | 1,470 | 1,487 | 7,417,000 | 1,487 |
| 2004-07-07 | 1,522 | 1,522 | 1,497 | 1,507 | 7,229,000 | 1,507 |
| 2004-07-06 | 1,510 | 1,526 | 1,507 | 1,525 | 4,045,000 | 1,525 |
| 2004-07-05 | 1,518 | 1,522 | 1,505 | 1,511 | 3,702,000 | 1,511 |
| 2004-07-02 | 1,535 | 1,535 | 1,517 | 1,519 | 5,231,000 | 1,519 |
| 2004-07-01 | 1,558 | 1,564 | 1,549 | 1,549 | 3,427,000 | 1,549 |
| 2004-06-30 | 1,573 | 1,574 | 1,542 | 1,549 | 7,499,000 | 1,549 |
| 2004-06-29 | 1,566 | 1,577 | 1,556 | 1,576 | 4,126,000 | 1,576 |
| 2004-06-28 | 1,590 | 1,590 | 1,574 | 1,576 | 4,576,000 | 1,576 |
| 2004-06-25 | 1,563 | 1,580 | 1,552 | 1,580 | 3,837,000 | 1,580 |
| 2004-06-24 | 1,540 | 1,578 | 1,537 | 1,573 | 7,289,000 | 1,573 |
| 2004-06-23 | 1,531 | 1,543 | 1,528 | 1,536 | 3,866,000 | 1,536 |
| 2004-06-22 | 1,513 | 1,531 | 1,509 | 1,526 | 3,730,000 | 1,526 |
| 2004-06-21 | 1,525 | 1,543 | 1,518 | 1,527 | 5,697,000 | 1,527 |
| 2004-06-18 | 1,506 | 1,509 | 1,485 | 1,492 | 3,639,000 | 1,492 |
| 2004-06-17 | 1,526 | 1,527 | 1,501 | 1,511 | 3,382,000 | 1,511 |
| 2004-06-16 | 1,508 | 1,524 | 1,506 | 1,521 | 3,611,000 | 1,521 |
| 2004-06-15 | 1,495 | 1,505 | 1,484 | 1,490 | 3,651,000 | 1,490 |
| 2004-06-14 | 1,527 | 1,527 | 1,495 | 1,507 | 3,025,000 | 1,507 |
| 2004-06-11 | 1,515 | 1,538 | 1,515 | 1,518 | 9,341,000 | 1,518 |
| 2004-06-10 | 1,513 | 1,537 | 1,506 | 1,515 | 4,835,000 | 1,515 |
| 2004-06-09 | 1,547 | 1,551 | 1,536 | 1,542 | 4,151,000 | 1,542 |
| 2004-06-08 | 1,550 | 1,550 | 1,532 | 1,542 | 3,949,000 | 1,542 |
| 2004-06-07 | 1,509 | 1,544 | 1,505 | 1,535 | 4,258,000 | 1,535 |
| 2004-06-04 | 1,487 | 1,499 | 1,480 | 1,499 | 3,169,000 | 1,499 |
| 2004-06-03 | 1,514 | 1,527 | 1,472 | 1,485 | 5,404,000 | 1,485 |
| 2004-06-02 | 1,518 | 1,518 | 1,495 | 1,503 | 4,655,000 | 1,503 |
| 2004-06-01 | 1,500 | 1,521 | 1,498 | 1,517 | 2,822,000 | 1,517 |
| 2004-05-31 | 1,522 | 1,527 | 1,495 | 1,512 | 5,712,000 | 1,512 |
| 2004-05-28 | 1,525 | 1,550 | 1,521 | 1,526 | 8,640,000 | 1,526 |
| 2004-05-27 | 1,495 | 1,515 | 1,489 | 1,507 | 6,471,000 | 1,507 |
| 2004-05-26 | 1,494 | 1,500 | 1,484 | 1,487 | 4,980,000 | 1,487 |
| 2004-05-25 | 1,498 | 1,501 | 1,470 | 1,474 | 5,917,000 | 1,474 |
| 2004-05-24 | 1,518 | 1,525 | 1,505 | 1,514 | 5,848,000 | 1,514 |
| 2004-05-21 | 1,500 | 1,523 | 1,494 | 1,519 | 4,065,000 | 1,519 |
| 2004-05-20 | 1,500 | 1,500 | 1,473 | 1,482 | 4,360,000 | 1,482 |
| 2004-05-19 | 1,504 | 1,508 | 1,482 | 1,498 | 5,465,000 | 1,498 |
| 2004-05-18 | 1,459 | 1,484 | 1,455 | 1,484 | 5,817,000 | 1,484 |
| 2004-05-17 | 1,490 | 1,503 | 1,450 | 1,452 | 6,727,000 | 1,452 |
| 2004-05-14 | 1,498 | 1,510 | 1,490 | 1,493 | 6,104,000 | 1,493 |
| 2004-05-13 | 1,505 | 1,514 | 1,460 | 1,479 | 5,336,000 | 1,479 |
| 2004-05-12 | 1,522 | 1,525 | 1,495 | 1,514 | 6,648,000 | 1,514 |
| 2004-05-11 | 1,500 | 1,522 | 1,484 | 1,488 | 7,196,000 | 1,488 |
| 2004-05-10 | 1,553 | 1,559 | 1,500 | 1,500 | 6,985,000 | 1,500 |
| 2004-05-07 | 1,575 | 1,585 | 1,565 | 1,565 | 6,668,000 | 1,565 |
| 2004-05-06 | 1,622 | 1,627 | 1,593 | 1,595 | 5,718,000 | 1,595 |
| 2004-04-30 | 1,590 | 1,631 | 1,584 | 1,621 | 8,726,000 | 1,621 |
| 2004-04-28 | 1,665 | 1,665 | 1,619 | 1,621 | 8,580,000 | 1,621 |
| 2004-04-27 | 1,669 | 1,669 | 1,638 | 1,646 | 5,195,000 | 1,646 |
| 2004-04-26 | 1,691 | 1,694 | 1,671 | 1,671 | 6,841,000 | 1,671 |
| 2004-04-23 | 1,661 | 1,690 | 1,649 | 1,685 | 9,147,000 | 1,685 |
| 2004-04-22 | 1,663 | 1,667 | 1,641 | 1,649 | 7,242,000 | 1,649 |
| 2004-04-21 | 1,655 | 1,668 | 1,638 | 1,647 | 14,135,000 | 1,647 |
| 2004-04-20 | 1,603 | 1,650 | 1,597 | 1,650 | 15,273,000 | 1,650 |
| 2004-04-19 | 1,600 | 1,604 | 1,580 | 1,598 | 5,689,000 | 1,598 |
| 2004-04-16 | 1,581 | 1,588 | 1,569 | 1,583 | 4,836,000 | 1,583 |
| 2004-04-15 | 1,594 | 1,603 | 1,564 | 1,580 | 7,041,000 | 1,580 |
| 2004-04-14 | 1,596 | 1,601 | 1,580 | 1,582 | 6,972,000 | 1,582 |
| 2004-04-13 | 1,613 | 1,615 | 1,593 | 1,596 | 4,692,000 | 1,596 |
| 2004-04-12 | 1,602 | 1,616 | 1,601 | 1,603 | 3,152,000 | 1,603 |
| 2004-04-09 | 1,602 | 1,617 | 1,594 | 1,597 | 5,205,000 | 1,597 |
| 2004-04-08 | 1,602 | 1,634 | 1,602 | 1,621 | 5,168,000 | 1,621 |
| 2004-04-07 | 1,610 | 1,619 | 1,602 | 1,605 | 5,125,000 | 1,605 |
| 2004-04-06 | 1,633 | 1,636 | 1,593 | 1,609 | 12,634,000 | 1,609 |
| 2004-04-05 | 1,629 | 1,631 | 1,616 | 1,623 | 8,720,000 | 1,623 |
| 2004-04-02 | 1,592 | 1,598 | 1,578 | 1,589 | 6,153,000 | 1,589 |
| 2004-04-01 | 1,619 | 1,620 | 1,580 | 1,580 | 7,747,000 | 1,580 |
| 2004-03-31 | 1,629 | 1,633 | 1,579 | 1,608 | 6,255,000 | 1,608 |
| 2004-03-30 | 1,643 | 1,647 | 1,611 | 1,625 | 5,594,000 | 1,625 |
| 2004-03-29 | 1,640 | 1,648 | 1,625 | 1,630 | 6,637,000 | 1,630 |
| 2004-03-26 | 1,620 | 1,640 | 1,606 | 1,640 | 9,699,000 | 1,640 |
| 2004-03-25 | 1,551 | 1,580 | 1,551 | 1,580 | 7,936,000 | 1,580 |
| 2004-03-24 | 1,566 | 1,576 | 1,554 | 1,564 | 5,884,000 | 1,564 |
| 2004-03-23 | 1,546 | 1,575 | 1,541 | 1,573 | 5,071,000 | 1,573 |
| 2004-03-22 | 1,551 | 1,563 | 1,551 | 1,563 | 4,704,000 | 1,563 |
| 2004-03-19 | 1,572 | 1,576 | 1,550 | 1,562 | 4,735,000 | 1,562 |
| 2004-03-18 | 1,582 | 1,592 | 1,575 | 1,580 | 5,933,000 | 1,580 |
| 2004-03-17 | 1,558 | 1,581 | 1,556 | 1,572 | 4,146,000 | 1,572 |
| 2004-03-16 | 1,550 | 1,573 | 1,550 | 1,554 | 5,509,000 | 1,554 |
| 2004-03-15 | 1,592 | 1,594 | 1,579 | 1,580 | 3,612,000 | 1,580 |
| 2004-03-12 | 1,543 | 1,569 | 1,543 | 1,559 | 10,762,000 | 1,559 |
| 2004-03-11 | 1,572 | 1,585 | 1,570 | 1,572 | 6,279,000 | 1,572 |
| 2004-03-10 | 1,610 | 1,610 | 1,580 | 1,592 | 7,579,000 | 1,592 |
| 2004-03-09 | 1,600 | 1,610 | 1,595 | 1,610 | 5,932,000 | 1,610 |
| 2004-03-08 | 1,621 | 1,622 | 1,607 | 1,616 | 5,623,000 | 1,616 |
| 2004-03-05 | 1,617 | 1,622 | 1,604 | 1,620 | 4,989,000 | 1,620 |
| 2004-03-04 | 1,608 | 1,620 | 1,605 | 1,608 | 3,503,000 | 1,608 |
| 2004-03-03 | 1,615 | 1,620 | 1,596 | 1,604 | 6,247,000 | 1,604 |
| 2004-03-02 | 1,620 | 1,623 | 1,596 | 1,620 | 7,365,000 | 1,620 |
| 2004-03-01 | 1,599 | 1,616 | 1,596 | 1,614 | 7,373,000 | 1,614 |
| 2004-02-27 | 1,575 | 1,599 | 1,568 | 1,593 | 7,700,000 | 1,593 |
| 2004-02-26 | 1,570 | 1,579 | 1,562 | 1,576 | 5,179,000 | 1,576 |
| 2004-02-25 | 1,547 | 1,567 | 1,547 | 1,560 | 5,333,000 | 1,560 |
| 2004-02-24 | 1,562 | 1,575 | 1,545 | 1,562 | 5,762,000 | 1,562 |
| 2004-02-23 | 1,564 | 1,590 | 1,562 | 1,583 | 7,327,000 | 1,583 |
| 2004-02-20 | 1,545 | 1,563 | 1,537 | 1,560 | 6,379,000 | 1,560 |
| 2004-02-19 | 1,534 | 1,542 | 1,526 | 1,540 | 6,036,000 | 1,540 |
| 2004-02-18 | 1,547 | 1,556 | 1,519 | 1,521 | 7,356,000 | 1,521 |
| 2004-02-17 | 1,529 | 1,556 | 1,520 | 1,556 | 6,580,000 | 1,556 |
| 2004-02-16 | 1,507 | 1,525 | 1,507 | 1,519 | 5,927,000 | 1,519 |
| 2004-02-13 | 1,515 | 1,523 | 1,496 | 1,503 | 9,838,000 | 1,503 |
| 2004-02-12 | 1,549 | 1,549 | 1,508 | 1,515 | 7,957,000 | 1,515 |
| 2004-02-10 | 1,560 | 1,565 | 1,522 | 1,526 | 10,680,000 | 1,526 |
| 2004-02-09 | 1,580 | 1,587 | 1,568 | 1,571 | 8,701,000 | 1,571 |
| 2004-02-06 | 1,545 | 1,550 | 1,533 | 1,546 | 3,548,000 | 1,546 |
| 2004-02-05 | 1,520 | 1,547 | 1,519 | 1,544 | 4,937,000 | 1,544 |
| 2004-02-04 | 1,560 | 1,560 | 1,515 | 1,526 | 7,507,000 | 1,526 |
| 2004-02-03 | 1,580 | 1,585 | 1,553 | 1,562 | 7,973,000 | 1,562 |
| 2004-02-02 | 1,585 | 1,600 | 1,582 | 1,585 | 4,201,000 | 1,585 |
| 2004-01-30 | 1,597 | 1,604 | 1,580 | 1,580 | 6,981,000 | 1,580 |
| 2004-01-29 | 1,583 | 1,594 | 1,569 | 1,590 | 8,070,000 | 1,590 |
| 2004-01-28 | 1,600 | 1,614 | 1,591 | 1,597 | 10,462,000 | 1,597 |
| 2004-01-27 | 1,640 | 1,648 | 1,613 | 1,615 | 8,809,000 | 1,615 |
| 2004-01-26 | 1,640 | 1,643 | 1,618 | 1,630 | 9,585,000 | 1,630 |
| 2004-01-23 | 1,622 | 1,660 | 1,616 | 1,648 | 11,236,000 | 1,648 |
| 2004-01-22 | 1,629 | 1,658 | 1,622 | 1,623 | 13,634,000 | 1,623 |
| 2004-01-21 | 1,611 | 1,637 | 1,605 | 1,620 | 12,507,000 | 1,620 |
| 2004-01-20 | 1,632 | 1,633 | 1,607 | 1,610 | 10,575,000 | 1,610 |
| 2004-01-19 | 1,605 | 1,633 | 1,605 | 1,632 | 16,909,000 | 1,632 |
| 2004-01-16 | 1,562 | 1,592 | 1,558 | 1,591 | 12,365,000 | 1,591 |
| 2004-01-15 | 1,563 | 1,578 | 1,542 | 1,546 | 13,713,000 | 1,546 |
| 2004-01-14 | 1,544 | 1,554 | 1,536 | 1,554 | 11,784,000 | 1,554 |
| 2004-01-13 | 1,551 | 1,563 | 1,529 | 1,545 | 13,765,000 | 1,545 |
| 2004-01-09 | 1,540 | 1,545 | 1,526 | 1,545 | 11,012,000 | 1,545 |
| 2004-01-08 | 1,499 | 1,530 | 1,494 | 1,526 | 9,756,000 | 1,526 |
| 2004-01-07 | 1,500 | 1,506 | 1,473 | 1,494 | 6,378,000 | 1,494 |
| 2004-01-06 | 1,510 | 1,514 | 1,488 | 1,498 | 8,154,000 | 1,498 |
| 2004-01-05 | 1,500 | 1,505 | 1,493 | 1,495 | 4,099,000 | 1,495 |
分割・併合履歴 ： [1989-03-28]1株→1.05株 [1984-11-16]1株→1.1株
