7731 (株)ニコン 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 | 1,276 | 1,278 | 1,264 | 1,266 | 773,000 | 1,266 |
| 2004-12-29 | 1,277 | 1,283 | 1,265 | 1,270 | 1,247,000 | 1,270 |
| 2004-12-28 | 1,270 | 1,276 | 1,262 | 1,273 | 1,174,000 | 1,273 |
| 2004-12-27 | 1,278 | 1,288 | 1,270 | 1,279 | 1,514,000 | 1,279 |
| 2004-12-24 | 1,258 | 1,273 | 1,257 | 1,270 | 1,865,000 | 1,270 |
| 2004-12-22 | 1,250 | 1,255 | 1,242 | 1,252 | 1,786,000 | 1,252 |
| 2004-12-21 | 1,234 | 1,244 | 1,230 | 1,238 | 1,636,000 | 1,238 |
| 2004-12-20 | 1,237 | 1,239 | 1,227 | 1,232 | 1,265,000 | 1,232 |
| 2004-12-17 | 1,210 | 1,245 | 1,210 | 1,239 | 2,147,000 | 1,239 |
| 2004-12-16 | 1,225 | 1,232 | 1,215 | 1,222 | 1,621,000 | 1,222 |
| 2004-12-15 | 1,242 | 1,247 | 1,234 | 1,234 | 2,014,000 | 1,234 |
| 2004-12-14 | 1,235 | 1,252 | 1,231 | 1,243 | 2,823,000 | 1,243 |
| 2004-12-13 | 1,232 | 1,236 | 1,223 | 1,234 | 3,346,000 | 1,234 |
| 2004-12-10 | 1,248 | 1,249 | 1,232 | 1,238 | 7,146,000 | 1,238 |
| 2004-12-09 | 1,202 | 1,246 | 1,201 | 1,235 | 7,831,000 | 1,235 |
| 2004-12-08 | 1,162 | 1,200 | 1,160 | 1,200 | 2,597,000 | 1,200 |
| 2004-12-07 | 1,186 | 1,198 | 1,176 | 1,179 | 1,946,000 | 1,179 |
| 2004-12-06 | 1,190 | 1,220 | 1,178 | 1,180 | 3,586,000 | 1,180 |
| 2004-12-03 | 1,158 | 1,205 | 1,157 | 1,189 | 7,604,000 | 1,189 |
| 2004-12-02 | 1,140 | 1,146 | 1,132 | 1,141 | 1,576,000 | 1,141 |
| 2004-12-01 | 1,126 | 1,135 | 1,112 | 1,120 | 1,699,000 | 1,120 |
| 2004-11-30 | 1,131 | 1,143 | 1,127 | 1,142 | 2,143,000 | 1,142 |
| 2004-11-29 | 1,127 | 1,139 | 1,127 | 1,135 | 1,325,000 | 1,135 |
| 2004-11-26 | 1,145 | 1,149 | 1,113 | 1,122 | 3,043,000 | 1,122 |
| 2004-11-25 | 1,127 | 1,160 | 1,126 | 1,160 | 6,293,000 | 1,160 |
| 2004-11-24 | 1,088 | 1,115 | 1,087 | 1,114 | 2,150,000 | 1,114 |
| 2004-11-22 | 1,092 | 1,099 | 1,074 | 1,087 | 3,106,000 | 1,087 |
| 2004-11-19 | 1,080 | 1,117 | 1,080 | 1,112 | 4,411,000 | 1,112 |
| 2004-11-18 | 1,072 | 1,085 | 1,072 | 1,077 | 2,266,000 | 1,077 |
| 2004-11-17 | 1,064 | 1,079 | 1,056 | 1,074 | 2,962,000 | 1,074 |
| 2004-11-16 | 1,070 | 1,076 | 1,063 | 1,063 | 3,254,000 | 1,063 |
| 2004-11-15 | 1,046 | 1,070 | 1,041 | 1,069 | 4,335,000 | 1,069 |
| 2004-11-12 | 1,000 | 1,027 | 999 | 1,020 | 3,040,000 | 1,020 |
| 2004-11-11 | 1,019 | 1,019 | 1,001 | 1,003 | 2,333,000 | 1,003 |
| 2004-11-10 | 1,025 | 1,035 | 1,017 | 1,021 | 2,005,000 | 1,021 |
| 2004-11-09 | 1,040 | 1,056 | 1,029 | 1,032 | 1,537,000 | 1,032 |
| 2004-11-08 | 1,054 | 1,055 | 1,040 | 1,042 | 1,241,000 | 1,042 |
| 2004-11-05 | 1,040 | 1,053 | 1,040 | 1,049 | 1,516,000 | 1,049 |
| 2004-11-04 | 1,045 | 1,047 | 1,033 | 1,035 | 1,616,000 | 1,035 |
| 2004-11-02 | 1,015 | 1,029 | 1,013 | 1,026 | 2,352,000 | 1,026 |
| 2004-11-01 | 1,021 | 1,022 | 980 | 1,010 | 4,569,000 | 1,010 |
| 2004-10-29 | 1,052 | 1,054 | 1,040 | 1,041 | 1,522,000 | 1,041 |
| 2004-10-28 | 1,067 | 1,074 | 1,063 | 1,069 | 2,161,000 | 1,069 |
| 2004-10-27 | 1,055 | 1,063 | 1,046 | 1,051 | 2,738,000 | 1,051 |
| 2004-10-26 | 1,019 | 1,038 | 1,015 | 1,035 | 1,899,000 | 1,035 |
| 2004-10-25 | 1,008 | 1,025 | 1,005 | 1,016 | 1,331,000 | 1,016 |
| 2004-10-22 | 1,032 | 1,043 | 1,026 | 1,034 | 2,136,000 | 1,034 |
| 2004-10-21 | 1,025 | 1,033 | 1,015 | 1,019 | 1,250,000 | 1,019 |
| 2004-10-20 | 1,026 | 1,031 | 1,018 | 1,024 | 1,459,000 | 1,024 |
| 2004-10-19 | 1,040 | 1,044 | 1,028 | 1,041 | 1,808,000 | 1,041 |
| 2004-10-18 | 1,042 | 1,044 | 1,022 | 1,032 | 2,260,000 | 1,032 |
| 2004-10-15 | 1,037 | 1,042 | 1,027 | 1,041 | 1,984,000 | 1,041 |
| 2004-10-14 | 1,058 | 1,060 | 1,039 | 1,047 | 2,034,000 | 1,047 |
| 2004-10-13 | 1,069 | 1,085 | 1,058 | 1,068 | 1,458,000 | 1,068 |
| 2004-10-12 | 1,080 | 1,083 | 1,060 | 1,062 | 2,619,000 | 1,062 |
| 2004-10-08 | 1,100 | 1,100 | 1,082 | 1,093 | 2,491,000 | 1,093 |
| 2004-10-07 | 1,113 | 1,113 | 1,104 | 1,107 | 1,884,000 | 1,107 |
| 2004-10-06 | 1,084 | 1,115 | 1,081 | 1,101 | 2,502,000 | 1,101 |
| 2004-10-05 | 1,099 | 1,109 | 1,085 | 1,091 | 2,080,000 | 1,091 |
| 2004-10-04 | 1,078 | 1,105 | 1,074 | 1,097 | 4,278,000 | 1,097 |
| 2004-10-01 | 1,048 | 1,058 | 1,040 | 1,058 | 1,147,000 | 1,058 |
| 2004-09-30 | 1,075 | 1,075 | 1,036 | 1,038 | 3,536,000 | 1,038 |
| 2004-09-29 | 1,018 | 1,023 | 1,007 | 1,015 | 1,904,000 | 1,015 |
| 2004-09-28 | 1,010 | 1,019 | 1,005 | 1,018 | 1,270,000 | 1,018 |
| 2004-09-27 | 1,024 | 1,027 | 1,005 | 1,024 | 1,042,000 | 1,024 |
| 2004-09-24 | 1,045 | 1,045 | 1,016 | 1,024 | 1,737,000 | 1,024 |
| 2004-09-22 | 1,051 | 1,066 | 1,041 | 1,047 | 1,541,000 | 1,047 |
| 2004-09-21 | 1,055 | 1,056 | 1,040 | 1,048 | 1,394,000 | 1,048 |
| 2004-09-17 | 1,044 | 1,053 | 1,029 | 1,035 | 1,518,000 | 1,035 |
| 2004-09-16 | 1,042 | 1,065 | 1,038 | 1,056 | 1,654,000 | 1,056 |
| 2004-09-15 | 1,082 | 1,085 | 1,040 | 1,053 | 2,723,000 | 1,053 |
| 2004-09-14 | 1,075 | 1,107 | 1,067 | 1,071 | 7,338,000 | 1,071 |
| 2004-09-13 | 1,018 | 1,040 | 1,007 | 1,035 | 1,815,000 | 1,035 |
| 2004-09-10 | 996 | 1,008 | 996 | 1,004 | 5,063,000 | 1,004 |
| 2004-09-09 | 1,000 | 1,021 | 998 | 1,001 | 2,375,000 | 1,001 |
| 2004-09-08 | 1,028 | 1,029 | 1,003 | 1,009 | 1,535,000 | 1,009 |
| 2004-09-07 | 1,030 | 1,035 | 1,015 | 1,024 | 1,940,000 | 1,024 |
| 2004-09-06 | 1,011 | 1,031 | 994 | 1,026 | 4,140,000 | 1,026 |
| 2004-09-03 | 1,030 | 1,037 | 1,010 | 1,017 | 3,354,000 | 1,017 |
| 2004-09-02 | 1,022 | 1,035 | 1,022 | 1,029 | 2,241,000 | 1,029 |
| 2004-09-01 | 1,011 | 1,018 | 1,002 | 1,012 | 1,590,000 | 1,012 |
| 2004-08-31 | 1,023 | 1,027 | 1,010 | 1,014 | 3,055,000 | 1,014 |
| 2004-08-30 | 1,058 | 1,064 | 1,029 | 1,035 | 2,089,000 | 1,035 |
| 2004-08-27 | 1,054 | 1,058 | 1,047 | 1,057 | 1,445,000 | 1,057 |
| 2004-08-26 | 1,075 | 1,075 | 1,049 | 1,052 | 1,901,000 | 1,052 |
| 2004-08-25 | 1,049 | 1,068 | 1,043 | 1,059 | 2,231,000 | 1,059 |
| 2004-08-24 | 1,035 | 1,056 | 1,035 | 1,048 | 2,545,000 | 1,048 |
| 2004-08-23 | 1,039 | 1,041 | 1,030 | 1,030 | 1,603,000 | 1,030 |
| 2004-08-20 | 1,020 | 1,030 | 1,011 | 1,026 | 1,649,000 | 1,026 |
| 2004-08-19 | 1,024 | 1,033 | 1,012 | 1,028 | 4,070,000 | 1,028 |
| 2004-08-18 | 981 | 1,002 | 973 | 999 | 2,246,000 | 999 |
| 2004-08-17 | 987 | 988 | 967 | 971 | 951,000 | 971 |
| 2004-08-16 | 973 | 982 | 950 | 967 | 2,067,000 | 967 |
| 2004-08-13 | 989 | 989 | 964 | 973 | 4,443,000 | 973 |
| 2004-08-12 | 1,018 | 1,023 | 1,002 | 1,008 | 1,450,000 | 1,008 |
| 2004-08-11 | 1,039 | 1,045 | 1,010 | 1,017 | 3,219,000 | 1,017 |
| 2004-08-10 | 1,009 | 1,027 | 1,005 | 1,020 | 1,413,000 | 1,020 |
| 2004-08-09 | 991 | 1,016 | 983 | 1,003 | 1,591,000 | 1,003 |
| 2004-08-06 | 1,001 | 1,015 | 990 | 1,014 | 1,675,000 | 1,014 |
| 2004-08-05 | 1,018 | 1,028 | 1,005 | 1,020 | 2,007,000 | 1,020 |
| 2004-08-04 | 1,023 | 1,026 | 1,006 | 1,016 | 2,739,000 | 1,016 |
| 2004-08-03 | 1,058 | 1,058 | 1,023 | 1,040 | 2,505,000 | 1,040 |
| 2004-08-02 | 1,075 | 1,080 | 1,043 | 1,059 | 2,687,000 | 1,059 |
| 2004-07-30 | 1,078 | 1,086 | 1,065 | 1,072 | 2,307,000 | 1,072 |
| 2004-07-29 | 1,103 | 1,104 | 1,053 | 1,064 | 3,601,000 | 1,064 |
| 2004-07-28 | 1,078 | 1,109 | 1,078 | 1,109 | 1,863,000 | 1,109 |
| 2004-07-27 | 1,100 | 1,107 | 1,070 | 1,073 | 2,123,000 | 1,073 |
| 2004-07-26 | 1,100 | 1,114 | 1,098 | 1,106 | 1,383,000 | 1,106 |
| 2004-07-23 | 1,116 | 1,116 | 1,102 | 1,113 | 1,440,000 | 1,113 |
| 2004-07-22 | 1,115 | 1,115 | 1,103 | 1,112 | 2,162,000 | 1,112 |
| 2004-07-21 | 1,139 | 1,155 | 1,124 | 1,134 | 2,981,000 | 1,134 |
| 2004-07-20 | 1,130 | 1,134 | 1,099 | 1,116 | 3,458,000 | 1,116 |
| 2004-07-16 | 1,111 | 1,144 | 1,098 | 1,144 | 4,009,000 | 1,144 |
| 2004-07-15 | 1,132 | 1,143 | 1,096 | 1,107 | 4,423,000 | 1,107 |
| 2004-07-14 | 1,189 | 1,190 | 1,130 | 1,135 | 4,349,000 | 1,135 |
| 2004-07-13 | 1,195 | 1,202 | 1,174 | 1,189 | 1,730,000 | 1,189 |
| 2004-07-12 | 1,209 | 1,215 | 1,193 | 1,210 | 1,480,000 | 1,210 |
| 2004-07-09 | 1,185 | 1,210 | 1,184 | 1,191 | 2,158,000 | 1,191 |
| 2004-07-08 | 1,192 | 1,203 | 1,175 | 1,182 | 1,556,000 | 1,182 |
| 2004-07-07 | 1,181 | 1,200 | 1,173 | 1,190 | 1,468,000 | 1,190 |
| 2004-07-06 | 1,190 | 1,211 | 1,186 | 1,190 | 1,471,000 | 1,190 |
| 2004-07-05 | 1,179 | 1,198 | 1,179 | 1,196 | 1,264,000 | 1,196 |
| 2004-07-02 | 1,200 | 1,214 | 1,185 | 1,200 | 2,036,000 | 1,200 |
| 2004-07-01 | 1,245 | 1,246 | 1,223 | 1,225 | 1,587,000 | 1,225 |
| 2004-06-30 | 1,225 | 1,242 | 1,218 | 1,228 | 1,420,000 | 1,228 |
| 2004-06-29 | 1,223 | 1,224 | 1,203 | 1,216 | 1,604,000 | 1,216 |
| 2004-06-28 | 1,216 | 1,235 | 1,212 | 1,225 | 2,948,000 | 1,225 |
| 2004-06-25 | 1,190 | 1,210 | 1,180 | 1,196 | 2,346,000 | 1,196 |
| 2004-06-24 | 1,160 | 1,212 | 1,156 | 1,196 | 4,770,000 | 1,196 |
| 2004-06-23 | 1,131 | 1,145 | 1,118 | 1,145 | 2,934,000 | 1,145 |
| 2004-06-22 | 1,124 | 1,129 | 1,105 | 1,115 | 1,383,000 | 1,115 |
| 2004-06-21 | 1,122 | 1,138 | 1,105 | 1,124 | 2,150,000 | 1,124 |
| 2004-06-18 | 1,121 | 1,121 | 1,087 | 1,098 | 2,259,000 | 1,098 |
| 2004-06-17 | 1,125 | 1,132 | 1,109 | 1,120 | 1,145,000 | 1,120 |
| 2004-06-16 | 1,132 | 1,139 | 1,113 | 1,118 | 2,174,000 | 1,118 |
| 2004-06-15 | 1,110 | 1,110 | 1,087 | 1,092 | 2,428,000 | 1,092 |
| 2004-06-14 | 1,127 | 1,131 | 1,109 | 1,116 | 2,653,000 | 1,116 |
| 2004-06-11 | 1,157 | 1,158 | 1,123 | 1,132 | 3,062,000 | 1,132 |
| 2004-06-10 | 1,127 | 1,149 | 1,114 | 1,140 | 1,518,000 | 1,140 |
| 2004-06-09 | 1,160 | 1,160 | 1,133 | 1,134 | 1,264,000 | 1,134 |
| 2004-06-08 | 1,182 | 1,182 | 1,159 | 1,160 | 1,426,000 | 1,160 |
| 2004-06-07 | 1,125 | 1,152 | 1,118 | 1,152 | 1,358,000 | 1,152 |
| 2004-06-04 | 1,116 | 1,118 | 1,083 | 1,112 | 2,275,000 | 1,112 |
| 2004-06-03 | 1,134 | 1,139 | 1,095 | 1,105 | 3,364,000 | 1,105 |
| 2004-06-02 | 1,176 | 1,176 | 1,136 | 1,140 | 1,748,000 | 1,140 |
| 2004-06-01 | 1,160 | 1,184 | 1,157 | 1,175 | 858,000 | 1,175 |
| 2004-05-31 | 1,190 | 1,190 | 1,152 | 1,168 | 1,835,000 | 1,168 |
| 2004-05-28 | 1,175 | 1,190 | 1,165 | 1,187 | 1,591,000 | 1,187 |
| 2004-05-27 | 1,160 | 1,178 | 1,156 | 1,166 | 1,659,000 | 1,166 |
| 2004-05-26 | 1,154 | 1,171 | 1,152 | 1,171 | 1,747,000 | 1,171 |
| 2004-05-25 | 1,140 | 1,147 | 1,115 | 1,133 | 1,910,000 | 1,133 |
| 2004-05-24 | 1,170 | 1,170 | 1,120 | 1,127 | 2,324,000 | 1,127 |
| 2004-05-21 | 1,155 | 1,156 | 1,130 | 1,150 | 1,598,000 | 1,150 |
| 2004-05-20 | 1,157 | 1,165 | 1,134 | 1,155 | 4,382,000 | 1,155 |
| 2004-05-19 | 1,110 | 1,156 | 1,103 | 1,151 | 3,053,000 | 1,151 |
| 2004-05-18 | 1,058 | 1,095 | 1,058 | 1,090 | 2,331,000 | 1,090 |
| 2004-05-17 | 1,107 | 1,118 | 1,074 | 1,078 | 2,715,000 | 1,078 |
| 2004-05-14 | 1,128 | 1,139 | 1,102 | 1,120 | 2,669,000 | 1,120 |
| 2004-05-13 | 1,160 | 1,161 | 1,112 | 1,113 | 3,281,000 | 1,113 |
| 2004-05-12 | 1,172 | 1,179 | 1,155 | 1,165 | 2,936,000 | 1,165 |
| 2004-05-11 | 1,165 | 1,185 | 1,151 | 1,159 | 4,620,000 | 1,159 |
| 2004-05-10 | 1,255 | 1,256 | 1,178 | 1,186 | 3,508,000 | 1,186 |
| 2004-05-07 | 1,269 | 1,272 | 1,241 | 1,255 | 3,845,000 | 1,255 |
| 2004-05-06 | 1,302 | 1,310 | 1,249 | 1,249 | 3,864,000 | 1,249 |
| 2004-04-30 | 1,306 | 1,313 | 1,290 | 1,291 | 2,957,000 | 1,291 |
| 2004-04-28 | 1,369 | 1,369 | 1,320 | 1,333 | 2,263,000 | 1,333 |
| 2004-04-27 | 1,372 | 1,373 | 1,347 | 1,362 | 1,488,000 | 1,362 |
| 2004-04-26 | 1,390 | 1,393 | 1,376 | 1,380 | 2,321,000 | 1,380 |
| 2004-04-23 | 1,363 | 1,375 | 1,346 | 1,372 | 1,899,000 | 1,372 |
| 2004-04-22 | 1,359 | 1,365 | 1,332 | 1,343 | 1,627,000 | 1,343 |
| 2004-04-21 | 1,355 | 1,361 | 1,331 | 1,340 | 2,330,000 | 1,340 |
| 2004-04-20 | 1,311 | 1,350 | 1,298 | 1,335 | 2,334,000 | 1,335 |
| 2004-04-19 | 1,320 | 1,321 | 1,293 | 1,311 | 1,700,000 | 1,311 |
| 2004-04-16 | 1,330 | 1,339 | 1,308 | 1,320 | 1,743,000 | 1,320 |
| 2004-04-15 | 1,364 | 1,374 | 1,327 | 1,330 | 2,602,000 | 1,330 |
| 2004-04-14 | 1,360 | 1,374 | 1,351 | 1,359 | 2,240,000 | 1,359 |
| 2004-04-13 | 1,410 | 1,412 | 1,365 | 1,374 | 1,664,000 | 1,374 |
| 2004-04-12 | 1,375 | 1,396 | 1,373 | 1,390 | 922,000 | 1,390 |
| 2004-04-09 | 1,380 | 1,388 | 1,352 | 1,355 | 2,803,000 | 1,355 |
| 2004-04-08 | 1,399 | 1,410 | 1,387 | 1,410 | 1,638,000 | 1,410 |
| 2004-04-07 | 1,410 | 1,411 | 1,386 | 1,400 | 2,337,000 | 1,400 |
| 2004-04-06 | 1,437 | 1,440 | 1,410 | 1,434 | 2,447,000 | 1,434 |
| 2004-04-05 | 1,426 | 1,438 | 1,415 | 1,422 | 4,848,000 | 1,422 |
| 2004-04-02 | 1,362 | 1,399 | 1,361 | 1,398 | 2,067,000 | 1,398 |
| 2004-04-01 | 1,400 | 1,402 | 1,357 | 1,361 | 1,906,000 | 1,361 |
| 2004-03-31 | 1,386 | 1,402 | 1,364 | 1,385 | 2,030,000 | 1,385 |
| 2004-03-30 | 1,415 | 1,422 | 1,383 | 1,383 | 2,877,000 | 1,383 |
| 2004-03-29 | 1,391 | 1,415 | 1,381 | 1,400 | 5,959,000 | 1,400 |
| 2004-03-26 | 1,330 | 1,365 | 1,324 | 1,363 | 4,482,000 | 1,363 |
| 2004-03-25 | 1,315 | 1,319 | 1,299 | 1,300 | 2,692,000 | 1,300 |
| 2004-03-24 | 1,277 | 1,312 | 1,273 | 1,299 | 3,185,000 | 1,299 |
| 2004-03-23 | 1,235 | 1,282 | 1,233 | 1,276 | 2,919,000 | 1,276 |
| 2004-03-22 | 1,250 | 1,259 | 1,221 | 1,255 | 2,928,000 | 1,255 |
| 2004-03-19 | 1,256 | 1,265 | 1,243 | 1,260 | 4,591,000 | 1,260 |
| 2004-03-18 | 1,317 | 1,319 | 1,270 | 1,276 | 4,214,000 | 1,276 |
| 2004-03-17 | 1,297 | 1,310 | 1,297 | 1,298 | 2,816,000 | 1,298 |
| 2004-03-16 | 1,311 | 1,312 | 1,291 | 1,295 | 2,211,000 | 1,295 |
| 2004-03-15 | 1,345 | 1,358 | 1,320 | 1,320 | 3,029,000 | 1,320 |
| 2004-03-12 | 1,283 | 1,329 | 1,273 | 1,329 | 6,838,000 | 1,329 |
| 2004-03-11 | 1,301 | 1,312 | 1,284 | 1,290 | 5,110,000 | 1,290 |
| 2004-03-10 | 1,340 | 1,350 | 1,306 | 1,321 | 5,967,000 | 1,321 |
| 2004-03-09 | 1,403 | 1,404 | 1,365 | 1,376 | 4,412,000 | 1,376 |
| 2004-03-08 | 1,448 | 1,454 | 1,410 | 1,410 | 3,396,000 | 1,410 |
| 2004-03-05 | 1,445 | 1,449 | 1,412 | 1,434 | 4,497,000 | 1,434 |
| 2004-03-04 | 1,400 | 1,417 | 1,387 | 1,400 | 4,441,000 | 1,400 |
| 2004-03-03 | 1,399 | 1,439 | 1,387 | 1,398 | 6,765,000 | 1,398 |
| 2004-03-02 | 1,355 | 1,364 | 1,346 | 1,360 | 3,051,000 | 1,360 |
| 2004-03-01 | 1,350 | 1,360 | 1,337 | 1,338 | 3,465,000 | 1,338 |
| 2004-02-27 | 1,332 | 1,355 | 1,324 | 1,347 | 5,411,000 | 1,347 |
| 2004-02-26 | 1,360 | 1,373 | 1,345 | 1,372 | 1,557,000 | 1,372 |
| 2004-02-25 | 1,364 | 1,377 | 1,342 | 1,354 | 1,689,000 | 1,354 |
| 2004-02-24 | 1,408 | 1,410 | 1,355 | 1,363 | 3,134,000 | 1,363 |
| 2004-02-23 | 1,421 | 1,435 | 1,413 | 1,416 | 1,993,000 | 1,416 |
| 2004-02-20 | 1,422 | 1,437 | 1,395 | 1,401 | 2,752,000 | 1,401 |
| 2004-02-19 | 1,439 | 1,460 | 1,408 | 1,413 | 4,311,000 | 1,413 |
| 2004-02-18 | 1,409 | 1,426 | 1,403 | 1,415 | 3,193,000 | 1,415 |
| 2004-02-17 | 1,341 | 1,397 | 1,336 | 1,394 | 4,318,000 | 1,394 |
| 2004-02-16 | 1,373 | 1,390 | 1,338 | 1,345 | 3,801,000 | 1,345 |
| 2004-02-13 | 1,325 | 1,402 | 1,322 | 1,385 | 5,053,000 | 1,385 |
| 2004-02-12 | 1,347 | 1,358 | 1,331 | 1,337 | 4,124,000 | 1,337 |
| 2004-02-10 | 1,377 | 1,389 | 1,329 | 1,342 | 9,461,000 | 1,342 |
| 2004-02-09 | 1,519 | 1,529 | 1,491 | 1,497 | 1,323,000 | 1,497 |
| 2004-02-06 | 1,490 | 1,501 | 1,472 | 1,479 | 1,065,000 | 1,479 |
| 2004-02-05 | 1,461 | 1,506 | 1,460 | 1,480 | 2,048,000 | 1,480 |
| 2004-02-04 | 1,574 | 1,574 | 1,468 | 1,471 | 4,234,000 | 1,471 |
| 2004-02-03 | 1,592 | 1,600 | 1,540 | 1,574 | 2,274,000 | 1,574 |
| 2004-02-02 | 1,643 | 1,643 | 1,608 | 1,612 | 1,264,000 | 1,612 |
| 2004-01-30 | 1,650 | 1,650 | 1,595 | 1,644 | 2,504,000 | 1,644 |
| 2004-01-29 | 1,595 | 1,645 | 1,588 | 1,644 | 2,646,000 | 1,644 |
| 2004-01-28 | 1,595 | 1,606 | 1,581 | 1,601 | 3,739,000 | 1,601 |
| 2004-01-27 | 1,681 | 1,695 | 1,646 | 1,651 | 2,021,000 | 1,651 |
| 2004-01-26 | 1,685 | 1,699 | 1,660 | 1,680 | 2,398,000 | 1,680 |
| 2004-01-23 | 1,701 | 1,718 | 1,692 | 1,702 | 2,269,000 | 1,702 |
| 2004-01-22 | 1,750 | 1,787 | 1,700 | 1,700 | 2,411,000 | 1,700 |
| 2004-01-21 | 1,772 | 1,788 | 1,735 | 1,735 | 1,414,000 | 1,735 |
| 2004-01-20 | 1,748 | 1,807 | 1,732 | 1,790 | 3,071,000 | 1,790 |
| 2004-01-19 | 1,731 | 1,750 | 1,730 | 1,749 | 1,177,000 | 1,749 |
| 2004-01-16 | 1,696 | 1,730 | 1,696 | 1,719 | 1,982,000 | 1,719 |
| 2004-01-15 | 1,748 | 1,750 | 1,680 | 1,680 | 2,492,000 | 1,680 |
| 2004-01-14 | 1,672 | 1,761 | 1,664 | 1,759 | 2,240,000 | 1,759 |
| 2004-01-13 | 1,720 | 1,724 | 1,679 | 1,696 | 1,535,000 | 1,696 |
| 2004-01-09 | 1,719 | 1,726 | 1,703 | 1,715 | 2,771,000 | 1,715 |
| 2004-01-08 | 1,676 | 1,705 | 1,669 | 1,702 | 2,307,000 | 1,702 |
| 2004-01-07 | 1,662 | 1,684 | 1,661 | 1,675 | 1,955,000 | 1,675 |
| 2004-01-06 | 1,668 | 1,674 | 1,646 | 1,654 | 1,617,000 | 1,654 |
| 2004-01-05 | 1,665 | 1,669 | 1,625 | 1,659 | 1,128,000 | 1,659 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
