6996 ニチコン(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 | 1,317 | 1,320 | 1,309 | 1,317 | 164,500 | 1,317 |
| 2004-12-29 | 1,299 | 1,319 | 1,295 | 1,297 | 156,700 | 1,297 |
| 2004-12-28 | 1,293 | 1,296 | 1,288 | 1,295 | 100,000 | 1,295 |
| 2004-12-27 | 1,294 | 1,295 | 1,283 | 1,287 | 124,500 | 1,287 |
| 2004-12-24 | 1,284 | 1,293 | 1,280 | 1,286 | 251,800 | 1,286 |
| 2004-12-22 | 1,278 | 1,284 | 1,276 | 1,284 | 160,800 | 1,284 |
| 2004-12-21 | 1,261 | 1,276 | 1,259 | 1,265 | 104,000 | 1,265 |
| 2004-12-20 | 1,244 | 1,260 | 1,243 | 1,260 | 285,200 | 1,260 |
| 2004-12-17 | 1,261 | 1,264 | 1,244 | 1,254 | 123,000 | 1,254 |
| 2004-12-16 | 1,255 | 1,267 | 1,250 | 1,261 | 85,400 | 1,261 |
| 2004-12-15 | 1,279 | 1,281 | 1,266 | 1,268 | 191,500 | 1,268 |
| 2004-12-14 | 1,230 | 1,260 | 1,225 | 1,259 | 173,800 | 1,259 |
| 2004-12-13 | 1,239 | 1,245 | 1,218 | 1,223 | 154,300 | 1,223 |
| 2004-12-10 | 1,229 | 1,247 | 1,229 | 1,239 | 293,900 | 1,239 |
| 2004-12-09 | 1,284 | 1,284 | 1,240 | 1,247 | 263,600 | 1,247 |
| 2004-12-08 | 1,266 | 1,275 | 1,264 | 1,264 | 69,800 | 1,264 |
| 2004-12-07 | 1,278 | 1,285 | 1,265 | 1,269 | 221,500 | 1,269 |
| 2004-12-06 | 1,280 | 1,288 | 1,277 | 1,284 | 349,200 | 1,284 |
| 2004-12-03 | 1,271 | 1,294 | 1,270 | 1,284 | 272,500 | 1,284 |
| 2004-12-02 | 1,275 | 1,285 | 1,265 | 1,284 | 188,900 | 1,284 |
| 2004-12-01 | 1,256 | 1,278 | 1,250 | 1,275 | 152,000 | 1,275 |
| 2004-11-30 | 1,265 | 1,284 | 1,260 | 1,276 | 184,900 | 1,276 |
| 2004-11-29 | 1,275 | 1,284 | 1,260 | 1,280 | 97,500 | 1,280 |
| 2004-11-26 | 1,270 | 1,281 | 1,266 | 1,275 | 195,400 | 1,275 |
| 2004-11-25 | 1,273 | 1,273 | 1,257 | 1,267 | 206,100 | 1,267 |
| 2004-11-24 | 1,271 | 1,290 | 1,265 | 1,273 | 382,500 | 1,273 |
| 2004-11-22 | 1,300 | 1,300 | 1,269 | 1,297 | 367,700 | 1,297 |
| 2004-11-19 | 1,261 | 1,303 | 1,261 | 1,303 | 249,100 | 1,303 |
| 2004-11-18 | 1,270 | 1,290 | 1,251 | 1,290 | 470,200 | 1,290 |
| 2004-11-17 | 1,226 | 1,280 | 1,210 | 1,251 | 632,300 | 1,251 |
| 2004-11-16 | 1,211 | 1,214 | 1,199 | 1,207 | 216,400 | 1,207 |
| 2004-11-15 | 1,222 | 1,222 | 1,203 | 1,207 | 228,500 | 1,207 |
| 2004-11-12 | 1,176 | 1,188 | 1,155 | 1,182 | 548,800 | 1,182 |
| 2004-11-11 | 1,230 | 1,230 | 1,197 | 1,202 | 394,300 | 1,202 |
| 2004-11-10 | 1,255 | 1,256 | 1,218 | 1,230 | 437,600 | 1,230 |
| 2004-11-09 | 1,256 | 1,275 | 1,240 | 1,275 | 170,400 | 1,275 |
| 2004-11-08 | 1,246 | 1,254 | 1,238 | 1,238 | 142,100 | 1,238 |
| 2004-11-05 | 1,238 | 1,272 | 1,238 | 1,266 | 351,600 | 1,266 |
| 2004-11-04 | 1,225 | 1,229 | 1,211 | 1,218 | 116,900 | 1,218 |
| 2004-11-02 | 1,200 | 1,218 | 1,200 | 1,208 | 113,600 | 1,208 |
| 2004-11-01 | 1,221 | 1,221 | 1,205 | 1,217 | 114,200 | 1,217 |
| 2004-10-29 | 1,214 | 1,223 | 1,208 | 1,223 | 259,500 | 1,223 |
| 2004-10-28 | 1,230 | 1,230 | 1,217 | 1,223 | 190,900 | 1,223 |
| 2004-10-27 | 1,229 | 1,238 | 1,208 | 1,222 | 226,000 | 1,222 |
| 2004-10-26 | 1,205 | 1,220 | 1,200 | 1,206 | 113,300 | 1,206 |
| 2004-10-25 | 1,209 | 1,240 | 1,190 | 1,205 | 174,000 | 1,205 |
| 2004-10-22 | 1,207 | 1,223 | 1,207 | 1,216 | 234,600 | 1,216 |
| 2004-10-21 | 1,237 | 1,248 | 1,210 | 1,227 | 365,800 | 1,227 |
| 2004-10-20 | 1,242 | 1,243 | 1,214 | 1,220 | 286,000 | 1,220 |
| 2004-10-19 | 1,250 | 1,254 | 1,237 | 1,249 | 371,300 | 1,249 |
| 2004-10-18 | 1,235 | 1,258 | 1,231 | 1,247 | 168,900 | 1,247 |
| 2004-10-15 | 1,257 | 1,257 | 1,229 | 1,234 | 268,100 | 1,234 |
| 2004-10-14 | 1,246 | 1,257 | 1,237 | 1,243 | 96,500 | 1,243 |
| 2004-10-13 | 1,269 | 1,270 | 1,256 | 1,258 | 128,300 | 1,258 |
| 2004-10-12 | 1,285 | 1,285 | 1,271 | 1,273 | 234,700 | 1,273 |
| 2004-10-08 | 1,275 | 1,292 | 1,275 | 1,280 | 155,900 | 1,280 |
| 2004-10-07 | 1,292 | 1,292 | 1,275 | 1,286 | 267,900 | 1,286 |
| 2004-10-06 | 1,257 | 1,294 | 1,253 | 1,289 | 287,900 | 1,289 |
| 2004-10-05 | 1,286 | 1,290 | 1,252 | 1,276 | 259,500 | 1,276 |
| 2004-10-04 | 1,249 | 1,287 | 1,242 | 1,268 | 310,500 | 1,268 |
| 2004-10-01 | 1,226 | 1,231 | 1,215 | 1,222 | 358,900 | 1,222 |
| 2004-09-30 | 1,258 | 1,260 | 1,219 | 1,219 | 231,900 | 1,219 |
| 2004-09-29 | 1,236 | 1,247 | 1,227 | 1,239 | 262,000 | 1,239 |
| 2004-09-28 | 1,235 | 1,243 | 1,227 | 1,236 | 185,700 | 1,236 |
| 2004-09-27 | 1,260 | 1,260 | 1,230 | 1,239 | 93,500 | 1,239 |
| 2004-09-24 | 1,252 | 1,257 | 1,236 | 1,246 | 276,900 | 1,246 |
| 2004-09-22 | 1,281 | 1,288 | 1,236 | 1,253 | 353,700 | 1,253 |
| 2004-09-21 | 1,280 | 1,280 | 1,256 | 1,261 | 260,600 | 1,261 |
| 2004-09-17 | 1,294 | 1,294 | 1,265 | 1,279 | 195,200 | 1,279 |
| 2004-09-16 | 1,298 | 1,303 | 1,288 | 1,290 | 130,900 | 1,290 |
| 2004-09-15 | 1,339 | 1,339 | 1,314 | 1,314 | 254,800 | 1,314 |
| 2004-09-14 | 1,308 | 1,325 | 1,307 | 1,319 | 198,000 | 1,319 |
| 2004-09-13 | 1,268 | 1,306 | 1,268 | 1,301 | 209,700 | 1,301 |
| 2004-09-10 | 1,270 | 1,278 | 1,252 | 1,261 | 504,600 | 1,261 |
| 2004-09-09 | 1,299 | 1,299 | 1,275 | 1,278 | 182,100 | 1,278 |
| 2004-09-08 | 1,308 | 1,314 | 1,295 | 1,299 | 124,900 | 1,299 |
| 2004-09-07 | 1,307 | 1,307 | 1,292 | 1,299 | 154,900 | 1,299 |
| 2004-09-06 | 1,290 | 1,335 | 1,283 | 1,314 | 175,400 | 1,314 |
| 2004-09-03 | 1,294 | 1,295 | 1,276 | 1,287 | 252,000 | 1,287 |
| 2004-09-02 | 1,300 | 1,300 | 1,279 | 1,280 | 107,100 | 1,280 |
| 2004-09-01 | 1,285 | 1,300 | 1,280 | 1,291 | 269,500 | 1,291 |
| 2004-08-31 | 1,280 | 1,290 | 1,278 | 1,282 | 156,200 | 1,282 |
| 2004-08-30 | 1,297 | 1,298 | 1,277 | 1,280 | 208,700 | 1,280 |
| 2004-08-27 | 1,281 | 1,290 | 1,276 | 1,287 | 137,700 | 1,287 |
| 2004-08-26 | 1,289 | 1,291 | 1,278 | 1,282 | 102,700 | 1,282 |
| 2004-08-25 | 1,280 | 1,295 | 1,265 | 1,277 | 167,800 | 1,277 |
| 2004-08-24 | 1,277 | 1,277 | 1,253 | 1,265 | 121,200 | 1,265 |
| 2004-08-23 | 1,246 | 1,275 | 1,246 | 1,273 | 157,600 | 1,273 |
| 2004-08-20 | 1,263 | 1,271 | 1,254 | 1,260 | 195,700 | 1,260 |
| 2004-08-19 | 1,259 | 1,268 | 1,250 | 1,259 | 149,800 | 1,259 |
| 2004-08-18 | 1,258 | 1,258 | 1,234 | 1,250 | 161,400 | 1,250 |
| 2004-08-17 | 1,238 | 1,257 | 1,231 | 1,240 | 206,100 | 1,240 |
| 2004-08-16 | 1,250 | 1,250 | 1,209 | 1,218 | 154,000 | 1,218 |
| 2004-08-13 | 1,250 | 1,260 | 1,243 | 1,243 | 383,800 | 1,243 |
| 2004-08-12 | 1,318 | 1,318 | 1,286 | 1,294 | 148,000 | 1,294 |
| 2004-08-11 | 1,330 | 1,330 | 1,299 | 1,311 | 257,500 | 1,311 |
| 2004-08-10 | 1,289 | 1,320 | 1,281 | 1,294 | 210,300 | 1,294 |
| 2004-08-09 | 1,272 | 1,281 | 1,260 | 1,269 | 98,400 | 1,269 |
| 2004-08-06 | 1,280 | 1,286 | 1,255 | 1,271 | 163,500 | 1,271 |
| 2004-08-05 | 1,294 | 1,312 | 1,279 | 1,290 | 241,800 | 1,290 |
| 2004-08-04 | 1,275 | 1,290 | 1,245 | 1,258 | 140,100 | 1,258 |
| 2004-08-03 | 1,295 | 1,308 | 1,275 | 1,285 | 167,000 | 1,285 |
| 2004-08-02 | 1,324 | 1,325 | 1,278 | 1,285 | 139,600 | 1,285 |
| 2004-07-30 | 1,308 | 1,316 | 1,295 | 1,307 | 163,400 | 1,307 |
| 2004-07-29 | 1,299 | 1,300 | 1,273 | 1,280 | 80,300 | 1,280 |
| 2004-07-28 | 1,286 | 1,308 | 1,285 | 1,303 | 103,400 | 1,303 |
| 2004-07-27 | 1,290 | 1,290 | 1,270 | 1,277 | 125,700 | 1,277 |
| 2004-07-26 | 1,300 | 1,305 | 1,290 | 1,291 | 136,600 | 1,291 |
| 2004-07-23 | 1,311 | 1,319 | 1,302 | 1,304 | 115,700 | 1,304 |
| 2004-07-22 | 1,320 | 1,324 | 1,312 | 1,314 | 159,700 | 1,314 |
| 2004-07-21 | 1,315 | 1,340 | 1,315 | 1,332 | 104,400 | 1,332 |
| 2004-07-20 | 1,344 | 1,344 | 1,303 | 1,310 | 236,500 | 1,310 |
| 2004-07-16 | 1,330 | 1,343 | 1,296 | 1,343 | 447,700 | 1,343 |
| 2004-07-15 | 1,378 | 1,389 | 1,334 | 1,336 | 267,400 | 1,336 |
| 2004-07-14 | 1,405 | 1,419 | 1,367 | 1,367 | 155,100 | 1,367 |
| 2004-07-13 | 1,424 | 1,430 | 1,387 | 1,409 | 183,400 | 1,409 |
| 2004-07-12 | 1,405 | 1,419 | 1,381 | 1,405 | 330,600 | 1,405 |
| 2004-07-09 | 1,434 | 1,434 | 1,397 | 1,405 | 202,600 | 1,405 |
| 2004-07-08 | 1,437 | 1,437 | 1,413 | 1,414 | 140,700 | 1,414 |
| 2004-07-07 | 1,451 | 1,451 | 1,403 | 1,403 | 237,500 | 1,403 |
| 2004-07-06 | 1,430 | 1,448 | 1,404 | 1,431 | 153,800 | 1,431 |
| 2004-07-05 | 1,455 | 1,457 | 1,433 | 1,443 | 205,000 | 1,443 |
| 2004-07-02 | 1,431 | 1,459 | 1,421 | 1,435 | 284,000 | 1,435 |
| 2004-07-01 | 1,493 | 1,494 | 1,465 | 1,490 | 133,600 | 1,490 |
| 2004-06-30 | 1,480 | 1,498 | 1,465 | 1,475 | 233,000 | 1,475 |
| 2004-06-29 | 1,450 | 1,463 | 1,429 | 1,460 | 115,900 | 1,460 |
| 2004-06-28 | 1,477 | 1,492 | 1,475 | 1,481 | 139,300 | 1,481 |
| 2004-06-25 | 1,445 | 1,462 | 1,435 | 1,458 | 183,600 | 1,458 |
| 2004-06-24 | 1,450 | 1,450 | 1,402 | 1,425 | 357,600 | 1,425 |
| 2004-06-23 | 1,457 | 1,492 | 1,457 | 1,473 | 202,200 | 1,473 |
| 2004-06-22 | 1,457 | 1,457 | 1,430 | 1,437 | 155,800 | 1,437 |
| 2004-06-21 | 1,431 | 1,460 | 1,421 | 1,425 | 201,400 | 1,425 |
| 2004-06-18 | 1,419 | 1,440 | 1,376 | 1,411 | 250,800 | 1,411 |
| 2004-06-17 | 1,434 | 1,443 | 1,409 | 1,419 | 423,400 | 1,419 |
| 2004-06-16 | 1,449 | 1,457 | 1,430 | 1,433 | 307,000 | 1,433 |
| 2004-06-15 | 1,451 | 1,451 | 1,405 | 1,429 | 549,400 | 1,429 |
| 2004-06-14 | 1,451 | 1,467 | 1,438 | 1,455 | 216,600 | 1,455 |
| 2004-06-11 | 1,470 | 1,477 | 1,448 | 1,453 | 404,000 | 1,453 |
| 2004-06-10 | 1,490 | 1,490 | 1,451 | 1,455 | 584,500 | 1,455 |
| 2004-06-09 | 1,478 | 1,541 | 1,463 | 1,541 | 775,700 | 1,541 |
| 2004-06-08 | 1,442 | 1,460 | 1,435 | 1,447 | 377,900 | 1,447 |
| 2004-06-07 | 1,435 | 1,443 | 1,428 | 1,434 | 217,600 | 1,434 |
| 2004-06-04 | 1,400 | 1,430 | 1,397 | 1,415 | 320,900 | 1,415 |
| 2004-06-03 | 1,410 | 1,443 | 1,390 | 1,399 | 468,400 | 1,399 |
| 2004-06-02 | 1,396 | 1,404 | 1,380 | 1,394 | 144,600 | 1,394 |
| 2004-06-01 | 1,398 | 1,412 | 1,379 | 1,389 | 133,900 | 1,389 |
| 2004-05-31 | 1,380 | 1,399 | 1,361 | 1,379 | 212,700 | 1,379 |
| 2004-05-28 | 1,399 | 1,411 | 1,390 | 1,410 | 165,400 | 1,410 |
| 2004-05-27 | 1,379 | 1,396 | 1,368 | 1,390 | 221,400 | 1,390 |
| 2004-05-26 | 1,370 | 1,386 | 1,355 | 1,372 | 160,400 | 1,372 |
| 2004-05-25 | 1,347 | 1,379 | 1,347 | 1,379 | 288,000 | 1,379 |
| 2004-05-24 | 1,363 | 1,388 | 1,341 | 1,347 | 132,400 | 1,347 |
| 2004-05-21 | 1,359 | 1,366 | 1,344 | 1,363 | 146,800 | 1,363 |
| 2004-05-20 | 1,335 | 1,374 | 1,323 | 1,363 | 430,000 | 1,363 |
| 2004-05-19 | 1,277 | 1,315 | 1,277 | 1,315 | 158,300 | 1,315 |
| 2004-05-18 | 1,238 | 1,310 | 1,237 | 1,295 | 316,200 | 1,295 |
| 2004-05-17 | 1,279 | 1,321 | 1,206 | 1,258 | 263,400 | 1,258 |
| 2004-05-14 | 1,326 | 1,326 | 1,262 | 1,279 | 335,600 | 1,279 |
| 2004-05-13 | 1,296 | 1,310 | 1,282 | 1,286 | 217,100 | 1,286 |
| 2004-05-12 | 1,281 | 1,293 | 1,255 | 1,293 | 278,100 | 1,293 |
| 2004-05-11 | 1,270 | 1,310 | 1,234 | 1,286 | 457,100 | 1,286 |
| 2004-05-10 | 1,290 | 1,316 | 1,248 | 1,260 | 216,300 | 1,260 |
| 2004-05-07 | 1,300 | 1,317 | 1,287 | 1,290 | 104,500 | 1,290 |
| 2004-05-06 | 1,323 | 1,334 | 1,308 | 1,312 | 253,300 | 1,312 |
| 2004-04-30 | 1,350 | 1,350 | 1,281 | 1,283 | 353,700 | 1,283 |
| 2004-04-28 | 1,395 | 1,395 | 1,357 | 1,363 | 187,900 | 1,363 |
| 2004-04-27 | 1,407 | 1,417 | 1,400 | 1,403 | 101,800 | 1,403 |
| 2004-04-26 | 1,383 | 1,428 | 1,383 | 1,407 | 187,500 | 1,407 |
| 2004-04-23 | 1,389 | 1,396 | 1,373 | 1,393 | 170,600 | 1,393 |
| 2004-04-22 | 1,397 | 1,409 | 1,388 | 1,393 | 109,200 | 1,393 |
| 2004-04-21 | 1,390 | 1,397 | 1,371 | 1,389 | 180,500 | 1,389 |
| 2004-04-20 | 1,350 | 1,393 | 1,350 | 1,390 | 193,200 | 1,390 |
| 2004-04-19 | 1,358 | 1,379 | 1,302 | 1,340 | 240,800 | 1,340 |
| 2004-04-16 | 1,341 | 1,378 | 1,341 | 1,378 | 260,700 | 1,378 |
| 2004-04-15 | 1,360 | 1,370 | 1,321 | 1,331 | 238,200 | 1,331 |
| 2004-04-14 | 1,325 | 1,346 | 1,324 | 1,344 | 141,700 | 1,344 |
| 2004-04-13 | 1,336 | 1,344 | 1,313 | 1,328 | 287,300 | 1,328 |
| 2004-04-12 | 1,300 | 1,340 | 1,300 | 1,330 | 203,600 | 1,330 |
| 2004-04-09 | 1,322 | 1,325 | 1,302 | 1,311 | 233,500 | 1,311 |
| 2004-04-08 | 1,301 | 1,325 | 1,300 | 1,322 | 196,600 | 1,322 |
| 2004-04-07 | 1,320 | 1,330 | 1,311 | 1,319 | 147,700 | 1,319 |
| 2004-04-06 | 1,342 | 1,346 | 1,316 | 1,331 | 216,400 | 1,331 |
| 2004-04-05 | 1,300 | 1,333 | 1,275 | 1,313 | 350,900 | 1,313 |
| 2004-04-02 | 1,263 | 1,280 | 1,242 | 1,265 | 481,600 | 1,265 |
| 2004-04-01 | 1,275 | 1,294 | 1,234 | 1,263 | 382,900 | 1,263 |
| 2004-03-31 | 1,298 | 1,300 | 1,270 | 1,295 | 168,100 | 1,295 |
| 2004-03-30 | 1,283 | 1,305 | 1,282 | 1,292 | 295,200 | 1,292 |
| 2004-03-29 | 1,300 | 1,305 | 1,273 | 1,281 | 176,600 | 1,281 |
| 2004-03-26 | 1,272 | 1,296 | 1,260 | 1,285 | 362,000 | 1,285 |
| 2004-03-25 | 1,265 | 1,273 | 1,263 | 1,266 | 263,100 | 1,266 |
| 2004-03-24 | 1,280 | 1,283 | 1,257 | 1,268 | 232,900 | 1,268 |
| 2004-03-23 | 1,274 | 1,274 | 1,251 | 1,260 | 189,800 | 1,260 |
| 2004-03-22 | 1,259 | 1,280 | 1,255 | 1,271 | 232,900 | 1,271 |
| 2004-03-19 | 1,287 | 1,313 | 1,277 | 1,299 | 367,000 | 1,299 |
| 2004-03-18 | 1,318 | 1,335 | 1,286 | 1,297 | 327,400 | 1,297 |
| 2004-03-17 | 1,300 | 1,329 | 1,294 | 1,317 | 187,600 | 1,317 |
| 2004-03-16 | 1,323 | 1,346 | 1,307 | 1,311 | 149,600 | 1,311 |
| 2004-03-15 | 1,392 | 1,392 | 1,340 | 1,343 | 174,000 | 1,343 |
| 2004-03-12 | 1,347 | 1,360 | 1,326 | 1,353 | 304,400 | 1,353 |
| 2004-03-11 | 1,318 | 1,333 | 1,317 | 1,327 | 102,100 | 1,327 |
| 2004-03-10 | 1,330 | 1,357 | 1,329 | 1,335 | 189,100 | 1,335 |
| 2004-03-09 | 1,339 | 1,360 | 1,339 | 1,343 | 185,000 | 1,343 |
| 2004-03-08 | 1,341 | 1,360 | 1,333 | 1,336 | 287,700 | 1,336 |
| 2004-03-05 | 1,325 | 1,355 | 1,321 | 1,340 | 148,300 | 1,340 |
| 2004-03-04 | 1,339 | 1,359 | 1,334 | 1,345 | 226,700 | 1,345 |
| 2004-03-03 | 1,320 | 1,343 | 1,320 | 1,322 | 357,300 | 1,322 |
| 2004-03-02 | 1,349 | 1,351 | 1,328 | 1,329 | 250,000 | 1,329 |
| 2004-03-01 | 1,320 | 1,350 | 1,320 | 1,349 | 292,800 | 1,349 |
| 2004-02-27 | 1,280 | 1,340 | 1,280 | 1,321 | 310,100 | 1,321 |
| 2004-02-26 | 1,268 | 1,279 | 1,256 | 1,278 | 129,200 | 1,278 |
| 2004-02-25 | 1,247 | 1,277 | 1,246 | 1,255 | 163,900 | 1,255 |
| 2004-02-24 | 1,257 | 1,265 | 1,246 | 1,256 | 282,500 | 1,256 |
| 2004-02-23 | 1,242 | 1,277 | 1,242 | 1,277 | 113,900 | 1,277 |
| 2004-02-20 | 1,250 | 1,268 | 1,241 | 1,261 | 151,400 | 1,261 |
| 2004-02-19 | 1,225 | 1,256 | 1,223 | 1,241 | 147,200 | 1,241 |
| 2004-02-18 | 1,250 | 1,261 | 1,212 | 1,217 | 278,700 | 1,217 |
| 2004-02-17 | 1,230 | 1,258 | 1,230 | 1,243 | 225,500 | 1,243 |
| 2004-02-16 | 1,235 | 1,259 | 1,232 | 1,255 | 185,000 | 1,255 |
| 2004-02-13 | 1,261 | 1,261 | 1,240 | 1,261 | 284,800 | 1,261 |
| 2004-02-12 | 1,243 | 1,262 | 1,243 | 1,251 | 194,800 | 1,251 |
| 2004-02-10 | 1,236 | 1,249 | 1,220 | 1,243 | 246,200 | 1,243 |
| 2004-02-09 | 1,220 | 1,242 | 1,220 | 1,236 | 345,100 | 1,236 |
| 2004-02-06 | 1,205 | 1,223 | 1,195 | 1,218 | 234,000 | 1,218 |
| 2004-02-05 | 1,241 | 1,241 | 1,181 | 1,205 | 580,600 | 1,205 |
| 2004-02-04 | 1,289 | 1,289 | 1,241 | 1,257 | 280,900 | 1,257 |
| 2004-02-03 | 1,276 | 1,298 | 1,250 | 1,290 | 384,400 | 1,290 |
| 2004-02-02 | 1,229 | 1,286 | 1,227 | 1,275 | 329,100 | 1,275 |
| 2004-01-30 | 1,216 | 1,235 | 1,214 | 1,226 | 300,500 | 1,226 |
| 2004-01-29 | 1,245 | 1,247 | 1,210 | 1,228 | 244,700 | 1,228 |
| 2004-01-28 | 1,264 | 1,266 | 1,252 | 1,257 | 239,700 | 1,257 |
| 2004-01-27 | 1,258 | 1,288 | 1,246 | 1,274 | 354,000 | 1,274 |
| 2004-01-26 | 1,230 | 1,250 | 1,218 | 1,247 | 405,900 | 1,247 |
| 2004-01-23 | 1,225 | 1,235 | 1,222 | 1,229 | 209,900 | 1,229 |
| 2004-01-22 | 1,230 | 1,239 | 1,221 | 1,228 | 313,900 | 1,228 |
| 2004-01-21 | 1,198 | 1,230 | 1,192 | 1,229 | 257,500 | 1,229 |
| 2004-01-20 | 1,195 | 1,206 | 1,190 | 1,192 | 302,500 | 1,192 |
| 2004-01-19 | 1,191 | 1,204 | 1,190 | 1,195 | 248,200 | 1,195 |
| 2004-01-16 | 1,181 | 1,199 | 1,175 | 1,187 | 274,500 | 1,187 |
| 2004-01-15 | 1,196 | 1,196 | 1,170 | 1,185 | 370,700 | 1,185 |
| 2004-01-14 | 1,141 | 1,169 | 1,140 | 1,156 | 149,600 | 1,156 |
| 2004-01-13 | 1,166 | 1,170 | 1,128 | 1,146 | 339,400 | 1,146 |
| 2004-01-09 | 1,134 | 1,169 | 1,126 | 1,164 | 340,200 | 1,164 |
| 2004-01-08 | 1,114 | 1,120 | 1,110 | 1,118 | 324,700 | 1,118 |
| 2004-01-07 | 1,119 | 1,120 | 1,105 | 1,113 | 198,800 | 1,113 |
| 2004-01-06 | 1,119 | 1,123 | 1,100 | 1,100 | 171,500 | 1,100 |
| 2004-01-05 | 1,092 | 1,106 | 1,091 | 1,099 | 144,900 | 1,099 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
