6988 日東電工(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 | 5,580 | 5,640 | 5,560 | 5,620 | 353,000 | 1,124 |
| 2004-12-29 | 5,710 | 5,710 | 5,590 | 5,600 | 522,500 | 1,120 |
| 2004-12-28 | 5,640 | 5,700 | 5,630 | 5,670 | 167,600 | 1,134 |
| 2004-12-27 | 5,680 | 5,700 | 5,630 | 5,650 | 239,700 | 1,130 |
| 2004-12-24 | 5,640 | 5,720 | 5,630 | 5,680 | 638,100 | 1,136 |
| 2004-12-22 | 5,630 | 5,660 | 5,610 | 5,630 | 392,100 | 1,126 |
| 2004-12-21 | 5,570 | 5,610 | 5,560 | 5,580 | 470,000 | 1,116 |
| 2004-12-20 | 5,520 | 5,610 | 5,520 | 5,560 | 704,500 | 1,112 |
| 2004-12-17 | 5,440 | 5,500 | 5,410 | 5,480 | 433,700 | 1,096 |
| 2004-12-16 | 5,420 | 5,480 | 5,420 | 5,440 | 995,400 | 1,088 |
| 2004-12-15 | 5,350 | 5,480 | 5,340 | 5,360 | 929,800 | 1,072 |
| 2004-12-14 | 5,210 | 5,340 | 5,210 | 5,340 | 596,600 | 1,068 |
| 2004-12-13 | 5,280 | 5,300 | 5,200 | 5,210 | 584,300 | 1,042 |
| 2004-12-10 | 5,360 | 5,380 | 5,270 | 5,270 | 679,200 | 1,054 |
| 2004-12-09 | 5,310 | 5,360 | 5,280 | 5,320 | 656,900 | 1,064 |
| 2004-12-08 | 5,270 | 5,340 | 5,260 | 5,330 | 1,003,000 | 1,066 |
| 2004-12-07 | 5,460 | 5,510 | 5,350 | 5,370 | 898,500 | 1,074 |
| 2004-12-06 | 5,470 | 5,470 | 5,430 | 5,450 | 660,600 | 1,090 |
| 2004-12-03 | 5,460 | 5,490 | 5,430 | 5,460 | 838,000 | 1,092 |
| 2004-12-02 | 5,440 | 5,440 | 5,390 | 5,420 | 759,800 | 1,084 |
| 2004-12-01 | 5,320 | 5,360 | 5,230 | 5,240 | 700,500 | 1,048 |
| 2004-11-30 | 5,320 | 5,400 | 5,290 | 5,360 | 1,503,600 | 1,072 |
| 2004-11-29 | 5,230 | 5,310 | 5,200 | 5,300 | 831,000 | 1,060 |
| 2004-11-26 | 5,230 | 5,260 | 5,150 | 5,150 | 550,600 | 1,030 |
| 2004-11-25 | 5,140 | 5,210 | 5,140 | 5,180 | 669,300 | 1,036 |
| 2004-11-24 | 5,150 | 5,260 | 5,150 | 5,150 | 1,056,500 | 1,030 |
| 2004-11-22 | 5,140 | 5,180 | 5,090 | 5,180 | 1,266,800 | 1,036 |
| 2004-11-19 | 5,140 | 5,190 | 5,120 | 5,180 | 1,314,900 | 1,036 |
| 2004-11-18 | 4,980 | 5,090 | 4,950 | 5,060 | 1,527,300 | 1,012 |
| 2004-11-17 | 4,900 | 4,980 | 4,840 | 4,930 | 1,038,100 | 986 |
| 2004-11-16 | 4,950 | 4,990 | 4,920 | 4,980 | 589,900 | 996 |
| 2004-11-15 | 4,960 | 5,010 | 4,940 | 4,970 | 845,100 | 994 |
| 2004-11-12 | 4,770 | 4,950 | 4,770 | 4,940 | 887,100 | 988 |
| 2004-11-11 | 4,900 | 4,900 | 4,770 | 4,820 | 728,200 | 964 |
| 2004-11-10 | 4,960 | 4,960 | 4,900 | 4,930 | 286,300 | 986 |
| 2004-11-09 | 4,940 | 4,980 | 4,910 | 4,960 | 537,500 | 992 |
| 2004-11-08 | 5,060 | 5,060 | 4,930 | 4,990 | 564,000 | 998 |
| 2004-11-05 | 5,040 | 5,070 | 5,000 | 5,040 | 890,600 | 1,008 |
| 2004-11-04 | 5,140 | 5,150 | 4,940 | 5,040 | 1,494,000 | 1,008 |
| 2004-11-02 | 5,120 | 5,160 | 5,060 | 5,130 | 960,000 | 1,026 |
| 2004-11-01 | 5,020 | 5,130 | 4,980 | 5,100 | 1,232,100 | 1,020 |
| 2004-10-29 | 4,980 | 5,030 | 4,880 | 5,030 | 1,001,200 | 1,006 |
| 2004-10-28 | 4,900 | 4,990 | 4,890 | 4,990 | 958,200 | 998 |
| 2004-10-27 | 4,890 | 4,930 | 4,800 | 4,850 | 1,513,000 | 970 |
| 2004-10-26 | 4,710 | 4,830 | 4,690 | 4,800 | 1,098,200 | 960 |
| 2004-10-25 | 4,660 | 4,680 | 4,570 | 4,660 | 599,300 | 932 |
| 2004-10-22 | 4,720 | 4,740 | 4,670 | 4,700 | 743,600 | 940 |
| 2004-10-21 | 4,700 | 4,710 | 4,660 | 4,710 | 652,900 | 942 |
| 2004-10-20 | 4,820 | 4,840 | 4,690 | 4,690 | 1,108,200 | 938 |
| 2004-10-19 | 4,850 | 4,850 | 4,790 | 4,830 | 466,200 | 966 |
| 2004-10-18 | 4,810 | 4,860 | 4,760 | 4,800 | 392,300 | 960 |
| 2004-10-15 | 4,750 | 4,820 | 4,740 | 4,800 | 802,700 | 960 |
| 2004-10-14 | 4,800 | 4,840 | 4,770 | 4,790 | 854,300 | 958 |
| 2004-10-13 | 4,890 | 4,900 | 4,790 | 4,790 | 955,100 | 958 |
| 2004-10-12 | 4,930 | 4,970 | 4,880 | 4,900 | 631,200 | 980 |
| 2004-10-08 | 4,900 | 5,010 | 4,890 | 4,980 | 538,700 | 996 |
| 2004-10-07 | 5,030 | 5,040 | 4,960 | 4,970 | 703,200 | 994 |
| 2004-10-06 | 5,020 | 5,080 | 4,980 | 5,000 | 2,029,600 | 1,000 |
| 2004-10-05 | 5,210 | 5,220 | 5,110 | 5,120 | 1,021,000 | 1,024 |
| 2004-10-04 | 5,190 | 5,260 | 5,120 | 5,230 | 1,236,000 | 1,046 |
| 2004-10-01 | 5,080 | 5,150 | 5,070 | 5,140 | 664,200 | 1,028 |
| 2004-09-30 | 4,980 | 5,070 | 4,940 | 5,070 | 1,145,400 | 1,014 |
| 2004-09-29 | 4,940 | 4,950 | 4,910 | 4,910 | 591,600 | 982 |
| 2004-09-28 | 4,900 | 4,920 | 4,860 | 4,890 | 952,100 | 978 |
| 2004-09-27 | 4,810 | 4,910 | 4,780 | 4,890 | 893,100 | 978 |
| 2004-09-24 | 4,850 | 4,850 | 4,740 | 4,810 | 1,084,800 | 962 |
| 2004-09-22 | 4,800 | 4,850 | 4,750 | 4,850 | 911,200 | 970 |
| 2004-09-21 | 4,780 | 4,800 | 4,710 | 4,730 | 669,400 | 946 |
| 2004-09-17 | 4,740 | 4,740 | 4,690 | 4,690 | 448,700 | 938 |
| 2004-09-16 | 4,650 | 4,700 | 4,630 | 4,670 | 499,900 | 934 |
| 2004-09-15 | 4,800 | 4,800 | 4,680 | 4,700 | 442,400 | 940 |
| 2004-09-14 | 4,810 | 4,810 | 4,720 | 4,780 | 1,041,000 | 956 |
| 2004-09-13 | 4,710 | 4,820 | 4,690 | 4,780 | 1,113,200 | 956 |
| 2004-09-10 | 4,660 | 4,690 | 4,610 | 4,660 | 1,092,300 | 932 |
| 2004-09-09 | 4,890 | 4,890 | 4,730 | 4,760 | 886,700 | 952 |
| 2004-09-08 | 4,940 | 4,940 | 4,870 | 4,900 | 632,800 | 980 |
| 2004-09-07 | 4,820 | 4,930 | 4,810 | 4,890 | 724,700 | 978 |
| 2004-09-06 | 4,770 | 4,820 | 4,720 | 4,770 | 640,600 | 954 |
| 2004-09-03 | 4,870 | 4,880 | 4,750 | 4,750 | 964,300 | 950 |
| 2004-09-02 | 4,840 | 4,890 | 4,830 | 4,850 | 738,600 | 970 |
| 2004-09-01 | 4,810 | 4,860 | 4,800 | 4,800 | 820,400 | 960 |
| 2004-08-31 | 4,910 | 4,930 | 4,760 | 4,800 | 1,075,800 | 960 |
| 2004-08-30 | 4,950 | 4,980 | 4,910 | 4,960 | 579,700 | 992 |
| 2004-08-27 | 4,930 | 4,970 | 4,910 | 4,910 | 510,200 | 982 |
| 2004-08-26 | 4,940 | 4,960 | 4,910 | 4,920 | 412,500 | 984 |
| 2004-08-25 | 4,940 | 4,950 | 4,880 | 4,900 | 795,700 | 980 |
| 2004-08-24 | 4,820 | 4,920 | 4,810 | 4,920 | 1,527,700 | 984 |
| 2004-08-23 | 4,770 | 4,840 | 4,730 | 4,780 | 930,600 | 956 |
| 2004-08-20 | 4,700 | 4,720 | 4,660 | 4,720 | 1,033,700 | 944 |
| 2004-08-19 | 4,780 | 4,840 | 4,730 | 4,800 | 1,607,900 | 960 |
| 2004-08-18 | 4,490 | 4,660 | 4,490 | 4,660 | 1,423,300 | 932 |
| 2004-08-17 | 4,570 | 4,570 | 4,470 | 4,500 | 683,100 | 900 |
| 2004-08-16 | 4,500 | 4,510 | 4,430 | 4,500 | 615,000 | 900 |
| 2004-08-13 | 4,570 | 4,580 | 4,530 | 4,530 | 813,600 | 906 |
| 2004-08-12 | 4,660 | 4,670 | 4,560 | 4,600 | 1,176,300 | 920 |
| 2004-08-11 | 4,750 | 4,790 | 4,660 | 4,710 | 811,200 | 942 |
| 2004-08-10 | 4,630 | 4,720 | 4,630 | 4,710 | 810,600 | 942 |
| 2004-08-09 | 4,660 | 4,680 | 4,600 | 4,630 | 1,134,800 | 926 |
| 2004-08-06 | 4,710 | 4,810 | 4,700 | 4,810 | 833,900 | 962 |
| 2004-08-05 | 4,800 | 4,870 | 4,720 | 4,810 | 1,218,200 | 962 |
| 2004-08-04 | 4,800 | 4,860 | 4,700 | 4,850 | 1,192,200 | 970 |
| 2004-08-03 | 4,820 | 4,880 | 4,740 | 4,800 | 1,058,700 | 960 |
| 2004-08-02 | 4,760 | 4,830 | 4,730 | 4,820 | 1,626,800 | 964 |
| 2004-07-30 | 4,640 | 4,700 | 4,610 | 4,660 | 1,434,900 | 932 |
| 2004-07-29 | 4,650 | 4,650 | 4,530 | 4,590 | 1,481,200 | 918 |
| 2004-07-28 | 4,620 | 4,740 | 4,620 | 4,690 | 1,415,100 | 938 |
| 2004-07-27 | 4,650 | 4,670 | 4,520 | 4,530 | 2,056,100 | 906 |
| 2004-07-26 | 4,740 | 4,790 | 4,700 | 4,700 | 1,515,000 | 940 |
| 2004-07-23 | 4,930 | 4,950 | 4,780 | 4,810 | 1,175,000 | 962 |
| 2004-07-22 | 4,900 | 4,960 | 4,870 | 4,910 | 1,526,000 | 982 |
| 2004-07-21 | 4,950 | 5,120 | 4,910 | 5,100 | 2,280,200 | 1,020 |
| 2004-07-20 | 4,920 | 4,920 | 4,720 | 4,850 | 2,965,600 | 970 |
| 2004-07-16 | 4,990 | 5,180 | 4,950 | 5,170 | 1,704,800 | 1,034 |
| 2004-07-15 | 5,120 | 5,140 | 4,960 | 5,030 | 1,737,600 | 1,006 |
| 2004-07-14 | 5,300 | 5,340 | 5,060 | 5,070 | 2,204,000 | 1,014 |
| 2004-07-13 | 5,400 | 5,430 | 5,270 | 5,370 | 2,866,000 | 1,074 |
| 2004-07-12 | 5,520 | 5,540 | 5,390 | 5,480 | 1,439,900 | 1,096 |
| 2004-07-09 | 5,560 | 5,570 | 5,350 | 5,420 | 2,580,400 | 1,084 |
| 2004-07-08 | 5,680 | 5,680 | 5,610 | 5,660 | 985,900 | 1,132 |
| 2004-07-07 | 5,600 | 5,680 | 5,520 | 5,660 | 951,700 | 1,132 |
| 2004-07-06 | 5,640 | 5,710 | 5,630 | 5,680 | 847,800 | 1,136 |
| 2004-07-05 | 5,700 | 5,710 | 5,590 | 5,680 | 2,676,400 | 1,136 |
| 2004-07-02 | 5,540 | 5,590 | 5,480 | 5,500 | 769,600 | 1,100 |
| 2004-07-01 | 5,650 | 5,680 | 5,630 | 5,640 | 1,257,100 | 1,128 |
| 2004-06-30 | 5,450 | 5,580 | 5,410 | 5,580 | 1,584,200 | 1,116 |
| 2004-06-29 | 5,480 | 5,480 | 5,370 | 5,440 | 1,059,900 | 1,088 |
| 2004-06-28 | 5,470 | 5,500 | 5,430 | 5,500 | 746,600 | 1,100 |
| 2004-06-25 | 5,520 | 5,520 | 5,410 | 5,460 | 847,400 | 1,092 |
| 2004-06-24 | 5,490 | 5,520 | 5,410 | 5,460 | 2,703,700 | 1,092 |
| 2004-06-23 | 5,220 | 5,300 | 5,190 | 5,270 | 1,307,400 | 1,054 |
| 2004-06-22 | 5,180 | 5,190 | 5,110 | 5,120 | 1,394,400 | 1,024 |
| 2004-06-21 | 5,070 | 5,190 | 5,060 | 5,180 | 1,065,500 | 1,036 |
| 2004-06-18 | 5,110 | 5,120 | 5,000 | 5,020 | 936,300 | 1,004 |
| 2004-06-17 | 5,190 | 5,210 | 5,100 | 5,130 | 1,013,200 | 1,026 |
| 2004-06-16 | 5,260 | 5,300 | 5,160 | 5,190 | 1,075,300 | 1,038 |
| 2004-06-15 | 5,250 | 5,260 | 5,200 | 5,250 | 837,100 | 1,050 |
| 2004-06-14 | 5,350 | 5,370 | 5,240 | 5,300 | 656,300 | 1,060 |
| 2004-06-11 | 5,350 | 5,360 | 5,270 | 5,280 | 1,192,900 | 1,056 |
| 2004-06-10 | 5,370 | 5,440 | 5,330 | 5,350 | 1,236,800 | 1,070 |
| 2004-06-09 | 5,530 | 5,550 | 5,380 | 5,400 | 1,102,900 | 1,080 |
| 2004-06-08 | 5,690 | 5,700 | 5,520 | 5,530 | 847,000 | 1,106 |
| 2004-06-07 | 5,440 | 5,600 | 5,400 | 5,590 | 926,000 | 1,118 |
| 2004-06-04 | 5,300 | 5,370 | 5,280 | 5,350 | 1,628,200 | 1,070 |
| 2004-06-03 | 5,540 | 5,550 | 5,290 | 5,350 | 1,984,100 | 1,070 |
| 2004-06-02 | 5,550 | 5,650 | 5,510 | 5,580 | 1,483,000 | 1,116 |
| 2004-06-01 | 5,820 | 5,840 | 5,670 | 5,720 | 1,757,900 | 1,144 |
| 2004-05-31 | 5,910 | 5,930 | 5,770 | 5,900 | 568,500 | 1,180 |
| 2004-05-28 | 5,920 | 5,980 | 5,890 | 5,980 | 550,100 | 1,196 |
| 2004-05-27 | 5,890 | 5,970 | 5,810 | 5,880 | 492,100 | 1,176 |
| 2004-05-26 | 5,970 | 6,050 | 5,940 | 5,940 | 947,300 | 1,188 |
| 2004-05-25 | 6,000 | 6,000 | 5,840 | 5,840 | 526,800 | 1,168 |
| 2004-05-24 | 5,970 | 6,020 | 5,880 | 6,020 | 702,700 | 1,204 |
| 2004-05-21 | 5,880 | 5,930 | 5,840 | 5,870 | 383,700 | 1,174 |
| 2004-05-20 | 5,980 | 6,020 | 5,880 | 5,940 | 594,700 | 1,188 |
| 2004-05-19 | 5,910 | 5,930 | 5,830 | 5,880 | 726,800 | 1,176 |
| 2004-05-18 | 5,580 | 5,840 | 5,530 | 5,710 | 1,268,900 | 1,142 |
| 2004-05-17 | 5,760 | 5,790 | 5,490 | 5,530 | 1,100,100 | 1,106 |
| 2004-05-14 | 5,970 | 6,010 | 5,850 | 5,890 | 835,200 | 1,178 |
| 2004-05-13 | 6,160 | 6,180 | 6,040 | 6,070 | 633,200 | 1,214 |
| 2004-05-12 | 6,260 | 6,330 | 6,160 | 6,180 | 1,129,700 | 1,236 |
| 2004-05-11 | 5,780 | 6,020 | 5,740 | 5,960 | 894,300 | 1,192 |
| 2004-05-10 | 6,120 | 6,130 | 5,840 | 5,840 | 864,400 | 1,168 |
| 2004-05-07 | 5,960 | 6,240 | 5,900 | 6,240 | 1,165,000 | 1,248 |
| 2004-05-06 | 6,150 | 6,180 | 5,990 | 5,990 | 692,900 | 1,198 |
| 2004-04-30 | 6,130 | 6,190 | 6,080 | 6,130 | 927,200 | 1,226 |
| 2004-04-28 | 6,080 | 6,280 | 6,010 | 6,230 | 1,737,800 | 1,246 |
| 2004-04-27 | 6,440 | 6,460 | 6,250 | 6,310 | 877,600 | 1,262 |
| 2004-04-26 | 6,600 | 6,650 | 6,510 | 6,540 | 639,000 | 1,308 |
| 2004-04-23 | 6,410 | 6,570 | 6,410 | 6,560 | 939,300 | 1,312 |
| 2004-04-22 | 6,340 | 6,380 | 6,310 | 6,370 | 509,800 | 1,274 |
| 2004-04-21 | 6,300 | 6,330 | 6,200 | 6,260 | 643,800 | 1,252 |
| 2004-04-20 | 6,230 | 6,390 | 6,170 | 6,320 | 1,299,700 | 1,264 |
| 2004-04-19 | 6,080 | 6,280 | 6,000 | 6,100 | 1,226,900 | 1,220 |
| 2004-04-16 | 6,010 | 6,120 | 5,940 | 6,050 | 438,000 | 1,210 |
| 2004-04-15 | 6,040 | 6,160 | 5,940 | 6,010 | 929,200 | 1,202 |
| 2004-04-14 | 5,950 | 6,040 | 5,940 | 6,010 | 498,900 | 1,202 |
| 2004-04-13 | 6,030 | 6,050 | 5,910 | 5,940 | 438,100 | 1,188 |
| 2004-04-12 | 5,930 | 6,060 | 5,930 | 5,980 | 262,400 | 1,196 |
| 2004-04-09 | 5,940 | 6,030 | 5,880 | 5,930 | 666,400 | 1,186 |
| 2004-04-08 | 6,020 | 6,090 | 5,980 | 6,090 | 566,600 | 1,218 |
| 2004-04-07 | 6,110 | 6,140 | 6,000 | 6,090 | 799,700 | 1,218 |
| 2004-04-06 | 6,180 | 6,240 | 6,030 | 6,180 | 1,552,900 | 1,236 |
| 2004-04-05 | 5,900 | 6,160 | 5,870 | 6,100 | 2,471,800 | 1,220 |
| 2004-04-02 | 5,540 | 5,650 | 5,540 | 5,610 | 453,800 | 1,122 |
| 2004-04-01 | 5,620 | 5,660 | 5,520 | 5,590 | 608,400 | 1,118 |
| 2004-03-31 | 5,750 | 5,790 | 5,590 | 5,720 | 508,500 | 1,144 |
| 2004-03-30 | 5,800 | 5,810 | 5,750 | 5,780 | 764,900 | 1,156 |
| 2004-03-29 | 5,700 | 5,760 | 5,620 | 5,720 | 869,900 | 1,144 |
| 2004-03-26 | 5,500 | 5,700 | 5,470 | 5,700 | 2,267,500 | 1,140 |
| 2004-03-25 | 5,250 | 5,290 | 5,190 | 5,290 | 857,400 | 1,058 |
| 2004-03-24 | 5,260 | 5,260 | 5,100 | 5,150 | 1,101,200 | 1,030 |
| 2004-03-23 | 5,110 | 5,270 | 5,050 | 5,240 | 1,671,700 | 1,048 |
| 2004-03-22 | 5,180 | 5,250 | 5,150 | 5,150 | 908,000 | 1,030 |
| 2004-03-19 | 5,150 | 5,200 | 5,140 | 5,200 | 1,254,500 | 1,040 |
| 2004-03-18 | 5,320 | 5,340 | 5,210 | 5,230 | 663,600 | 1,046 |
| 2004-03-17 | 5,370 | 5,380 | 5,270 | 5,290 | 862,200 | 1,058 |
| 2004-03-16 | 5,300 | 5,350 | 5,280 | 5,290 | 384,200 | 1,058 |
| 2004-03-15 | 5,450 | 5,480 | 5,300 | 5,300 | 620,200 | 1,060 |
| 2004-03-12 | 5,280 | 5,420 | 5,280 | 5,340 | 758,100 | 1,068 |
| 2004-03-11 | 5,400 | 5,480 | 5,360 | 5,440 | 466,400 | 1,088 |
| 2004-03-10 | 5,470 | 5,520 | 5,420 | 5,440 | 548,900 | 1,088 |
| 2004-03-09 | 5,460 | 5,460 | 5,400 | 5,460 | 358,200 | 1,092 |
| 2004-03-08 | 5,500 | 5,520 | 5,450 | 5,460 | 264,500 | 1,092 |
| 2004-03-05 | 5,530 | 5,530 | 5,400 | 5,480 | 498,300 | 1,096 |
| 2004-03-04 | 5,470 | 5,540 | 5,450 | 5,530 | 725,700 | 1,106 |
| 2004-03-03 | 5,500 | 5,500 | 5,380 | 5,440 | 885,300 | 1,088 |
| 2004-03-02 | 5,550 | 5,570 | 5,370 | 5,490 | 888,600 | 1,098 |
| 2004-03-01 | 5,440 | 5,550 | 5,390 | 5,540 | 958,000 | 1,108 |
| 2004-02-27 | 5,330 | 5,410 | 5,290 | 5,400 | 657,900 | 1,080 |
| 2004-02-26 | 5,280 | 5,360 | 5,230 | 5,300 | 1,294,100 | 1,060 |
| 2004-02-25 | 5,100 | 5,170 | 5,030 | 5,110 | 1,185,700 | 1,022 |
| 2004-02-24 | 5,320 | 5,360 | 5,170 | 5,200 | 1,238,900 | 1,040 |
| 2004-02-23 | 5,410 | 5,450 | 5,370 | 5,450 | 330,800 | 1,090 |
| 2004-02-20 | 5,450 | 5,480 | 5,410 | 5,460 | 349,600 | 1,092 |
| 2004-02-19 | 5,420 | 5,480 | 5,370 | 5,460 | 558,500 | 1,092 |
| 2004-02-18 | 5,470 | 5,470 | 5,320 | 5,320 | 453,000 | 1,064 |
| 2004-02-17 | 5,400 | 5,470 | 5,360 | 5,460 | 664,300 | 1,092 |
| 2004-02-16 | 5,300 | 5,400 | 5,250 | 5,390 | 845,200 | 1,078 |
| 2004-02-13 | 5,170 | 5,260 | 5,110 | 5,210 | 1,435,100 | 1,042 |
| 2004-02-12 | 5,480 | 5,480 | 5,300 | 5,300 | 754,600 | 1,060 |
| 2004-02-10 | 5,340 | 5,380 | 5,280 | 5,340 | 452,000 | 1,068 |
| 2004-02-09 | 5,370 | 5,430 | 5,280 | 5,300 | 700,600 | 1,060 |
| 2004-02-06 | 5,310 | 5,340 | 5,200 | 5,280 | 982,600 | 1,056 |
| 2004-02-05 | 5,360 | 5,450 | 5,310 | 5,350 | 784,200 | 1,070 |
| 2004-02-04 | 5,640 | 5,680 | 5,400 | 5,430 | 1,393,400 | 1,086 |
| 2004-02-03 | 5,490 | 5,590 | 5,370 | 5,590 | 835,900 | 1,118 |
| 2004-02-02 | 5,520 | 5,550 | 5,450 | 5,480 | 551,900 | 1,096 |
| 2004-01-30 | 5,530 | 5,620 | 5,510 | 5,590 | 427,100 | 1,118 |
| 2004-01-29 | 5,490 | 5,540 | 5,480 | 5,540 | 409,100 | 1,108 |
| 2004-01-28 | 5,590 | 5,590 | 5,540 | 5,550 | 562,300 | 1,110 |
| 2004-01-27 | 5,590 | 5,670 | 5,540 | 5,640 | 915,900 | 1,128 |
| 2004-01-26 | 5,600 | 5,630 | 5,470 | 5,490 | 792,900 | 1,098 |
| 2004-01-23 | 5,700 | 5,700 | 5,550 | 5,610 | 1,042,400 | 1,122 |
| 2004-01-22 | 5,780 | 5,810 | 5,620 | 5,690 | 585,100 | 1,138 |
| 2004-01-21 | 5,780 | 5,830 | 5,720 | 5,750 | 1,101,400 | 1,150 |
| 2004-01-20 | 5,890 | 5,920 | 5,830 | 5,880 | 464,600 | 1,176 |
| 2004-01-19 | 5,900 | 5,930 | 5,830 | 5,860 | 430,200 | 1,172 |
| 2004-01-16 | 5,900 | 5,920 | 5,860 | 5,880 | 609,700 | 1,176 |
| 2004-01-15 | 5,880 | 5,920 | 5,840 | 5,880 | 581,000 | 1,176 |
| 2004-01-14 | 5,730 | 5,880 | 5,710 | 5,850 | 673,900 | 1,170 |
| 2004-01-13 | 5,990 | 5,990 | 5,750 | 5,830 | 592,500 | 1,166 |
| 2004-01-09 | 5,950 | 5,960 | 5,850 | 5,930 | 660,300 | 1,186 |
| 2004-01-08 | 5,880 | 5,930 | 5,790 | 5,890 | 655,900 | 1,178 |
| 2004-01-07 | 5,800 | 5,820 | 5,750 | 5,800 | 480,100 | 1,160 |
| 2004-01-06 | 5,930 | 5,930 | 5,710 | 5,730 | 784,200 | 1,146 |
| 2004-01-05 | 5,860 | 5,900 | 5,760 | 5,850 | 716,800 | 1,170 |
分割・併合履歴 ： [2024-09-27]1株→5株
