7915 NISSHA(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 | 1,427 | 1,432 | 1,420 | 1,424 | 31,000 | 1,424 |
| 2004-12-29 | 1,432 | 1,432 | 1,407 | 1,407 | 43,000 | 1,407 |
| 2004-12-28 | 1,457 | 1,458 | 1,431 | 1,431 | 15,000 | 1,431 |
| 2004-12-27 | 1,470 | 1,470 | 1,451 | 1,452 | 24,000 | 1,452 |
| 2004-12-24 | 1,463 | 1,483 | 1,448 | 1,466 | 63,000 | 1,466 |
| 2004-12-22 | 1,388 | 1,426 | 1,388 | 1,423 | 62,000 | 1,423 |
| 2004-12-21 | 1,387 | 1,399 | 1,385 | 1,387 | 40,000 | 1,387 |
| 2004-12-20 | 1,370 | 1,385 | 1,365 | 1,385 | 22,000 | 1,385 |
| 2004-12-17 | 1,380 | 1,380 | 1,360 | 1,373 | 50,000 | 1,373 |
| 2004-12-16 | 1,358 | 1,379 | 1,358 | 1,379 | 70,000 | 1,379 |
| 2004-12-15 | 1,372 | 1,383 | 1,370 | 1,378 | 49,000 | 1,378 |
| 2004-12-14 | 1,352 | 1,372 | 1,351 | 1,372 | 49,000 | 1,372 |
| 2004-12-13 | 1,361 | 1,373 | 1,361 | 1,372 | 58,000 | 1,372 |
| 2004-12-10 | 1,349 | 1,367 | 1,349 | 1,361 | 106,000 | 1,361 |
| 2004-12-09 | 1,318 | 1,337 | 1,317 | 1,329 | 83,000 | 1,329 |
| 2004-12-08 | 1,335 | 1,348 | 1,330 | 1,338 | 109,000 | 1,338 |
| 2004-12-07 | 1,343 | 1,343 | 1,334 | 1,335 | 47,000 | 1,335 |
| 2004-12-06 | 1,345 | 1,346 | 1,338 | 1,344 | 63,000 | 1,344 |
| 2004-12-03 | 1,309 | 1,349 | 1,305 | 1,345 | 113,000 | 1,345 |
| 2004-12-02 | 1,300 | 1,311 | 1,297 | 1,308 | 199,000 | 1,308 |
| 2004-12-01 | 1,271 | 1,296 | 1,270 | 1,285 | 86,000 | 1,285 |
| 2004-11-30 | 1,310 | 1,310 | 1,271 | 1,271 | 52,000 | 1,271 |
| 2004-11-29 | 1,314 | 1,320 | 1,306 | 1,315 | 40,000 | 1,315 |
| 2004-11-26 | 1,324 | 1,350 | 1,319 | 1,319 | 28,000 | 1,319 |
| 2004-11-25 | 1,347 | 1,347 | 1,320 | 1,322 | 54,000 | 1,322 |
| 2004-11-24 | 1,347 | 1,349 | 1,327 | 1,327 | 23,000 | 1,327 |
| 2004-11-22 | 1,360 | 1,360 | 1,304 | 1,337 | 46,000 | 1,337 |
| 2004-11-19 | 1,394 | 1,400 | 1,372 | 1,379 | 36,000 | 1,379 |
| 2004-11-18 | 1,413 | 1,415 | 1,387 | 1,387 | 64,000 | 1,387 |
| 2004-11-17 | 1,467 | 1,467 | 1,423 | 1,423 | 30,000 | 1,423 |
| 2004-11-16 | 1,428 | 1,454 | 1,428 | 1,451 | 47,000 | 1,451 |
| 2004-11-15 | 1,440 | 1,445 | 1,430 | 1,430 | 55,000 | 1,430 |
| 2004-11-12 | 1,460 | 1,478 | 1,428 | 1,445 | 33,000 | 1,445 |
| 2004-11-11 | 1,524 | 1,524 | 1,510 | 1,510 | 5,000 | 1,510 |
| 2004-11-10 | 1,515 | 1,519 | 1,515 | 1,519 | 13,000 | 1,519 |
| 2004-11-09 | 1,520 | 1,535 | 1,517 | 1,530 | 38,000 | 1,530 |
| 2004-11-08 | 1,515 | 1,538 | 1,515 | 1,535 | 15,000 | 1,535 |
| 2004-11-05 | 1,513 | 1,534 | 1,513 | 1,529 | 42,000 | 1,529 |
| 2004-11-04 | 1,540 | 1,544 | 1,516 | 1,539 | 21,000 | 1,539 |
| 2004-11-02 | 1,541 | 1,550 | 1,488 | 1,513 | 37,000 | 1,513 |
| 2004-11-01 | 1,529 | 1,529 | 1,500 | 1,511 | 38,000 | 1,511 |
| 2004-10-29 | 1,489 | 1,527 | 1,488 | 1,527 | 72,000 | 1,527 |
| 2004-10-28 | 1,497 | 1,497 | 1,456 | 1,469 | 38,000 | 1,469 |
| 2004-10-27 | 1,419 | 1,448 | 1,394 | 1,448 | 69,000 | 1,448 |
| 2004-10-26 | 1,432 | 1,445 | 1,403 | 1,420 | 45,000 | 1,420 |
| 2004-10-25 | 1,430 | 1,450 | 1,430 | 1,447 | 43,000 | 1,447 |
| 2004-10-22 | 1,502 | 1,502 | 1,457 | 1,470 | 47,000 | 1,470 |
| 2004-10-21 | 1,519 | 1,520 | 1,500 | 1,502 | 41,000 | 1,502 |
| 2004-10-20 | 1,558 | 1,558 | 1,505 | 1,505 | 41,000 | 1,505 |
| 2004-10-19 | 1,529 | 1,575 | 1,529 | 1,559 | 28,000 | 1,559 |
| 2004-10-18 | 1,572 | 1,573 | 1,530 | 1,530 | 46,000 | 1,530 |
| 2004-10-15 | 1,581 | 1,600 | 1,581 | 1,600 | 16,000 | 1,600 |
| 2004-10-14 | 1,598 | 1,602 | 1,558 | 1,570 | 32,000 | 1,570 |
| 2004-10-13 | 1,601 | 1,626 | 1,590 | 1,600 | 55,000 | 1,600 |
| 2004-10-12 | 1,610 | 1,640 | 1,610 | 1,620 | 47,000 | 1,620 |
| 2004-10-08 | 1,669 | 1,669 | 1,633 | 1,640 | 43,000 | 1,640 |
| 2004-10-07 | 1,710 | 1,712 | 1,660 | 1,669 | 44,000 | 1,669 |
| 2004-10-06 | 1,678 | 1,740 | 1,678 | 1,740 | 37,000 | 1,740 |
| 2004-10-05 | 1,674 | 1,677 | 1,660 | 1,677 | 28,000 | 1,677 |
| 2004-10-04 | 1,700 | 1,700 | 1,670 | 1,674 | 28,000 | 1,674 |
| 2004-10-01 | 1,675 | 1,678 | 1,674 | 1,678 | 20,000 | 1,678 |
| 2004-09-30 | 1,674 | 1,689 | 1,670 | 1,674 | 27,000 | 1,674 |
| 2004-09-29 | 1,676 | 1,676 | 1,673 | 1,673 | 15,000 | 1,673 |
| 2004-09-28 | 1,690 | 1,690 | 1,653 | 1,659 | 20,000 | 1,659 |
| 2004-09-27 | 1,681 | 1,699 | 1,675 | 1,690 | 42,000 | 1,690 |
| 2004-09-24 | 1,670 | 1,690 | 1,660 | 1,680 | 49,000 | 1,680 |
| 2004-09-22 | 1,659 | 1,659 | 1,610 | 1,651 | 57,000 | 1,651 |
| 2004-09-21 | 1,625 | 1,700 | 1,624 | 1,658 | 50,000 | 1,658 |
| 2004-09-17 | 1,627 | 1,627 | 1,605 | 1,605 | 12,000 | 1,605 |
| 2004-09-16 | 1,617 | 1,620 | 1,597 | 1,605 | 47,000 | 1,605 |
| 2004-09-15 | 1,597 | 1,619 | 1,579 | 1,597 | 23,000 | 1,597 |
| 2004-09-14 | 1,571 | 1,600 | 1,571 | 1,574 | 26,000 | 1,574 |
| 2004-09-13 | 1,571 | 1,580 | 1,567 | 1,568 | 52,000 | 1,568 |
| 2004-09-10 | 1,567 | 1,581 | 1,561 | 1,567 | 110,000 | 1,567 |
| 2004-09-09 | 1,564 | 1,584 | 1,560 | 1,566 | 20,000 | 1,566 |
| 2004-09-08 | 1,568 | 1,580 | 1,557 | 1,562 | 29,000 | 1,562 |
| 2004-09-07 | 1,590 | 1,590 | 1,563 | 1,563 | 15,000 | 1,563 |
| 2004-09-06 | 1,567 | 1,606 | 1,567 | 1,590 | 18,000 | 1,590 |
| 2004-09-03 | 1,598 | 1,598 | 1,565 | 1,565 | 13,000 | 1,565 |
| 2004-09-02 | 1,607 | 1,607 | 1,583 | 1,584 | 4,000 | 1,584 |
| 2004-09-01 | 1,591 | 1,592 | 1,574 | 1,580 | 20,000 | 1,580 |
| 2004-08-31 | 1,591 | 1,598 | 1,575 | 1,590 | 15,000 | 1,590 |
| 2004-08-30 | 1,579 | 1,609 | 1,579 | 1,590 | 17,000 | 1,590 |
| 2004-08-27 | 1,565 | 1,578 | 1,560 | 1,577 | 29,000 | 1,577 |
| 2004-08-26 | 1,567 | 1,567 | 1,547 | 1,565 | 13,000 | 1,565 |
| 2004-08-25 | 1,562 | 1,565 | 1,531 | 1,565 | 27,000 | 1,565 |
| 2004-08-24 | 1,529 | 1,558 | 1,529 | 1,558 | 18,000 | 1,558 |
| 2004-08-23 | 1,533 | 1,538 | 1,523 | 1,530 | 27,000 | 1,530 |
| 2004-08-20 | 1,547 | 1,577 | 1,547 | 1,562 | 23,000 | 1,562 |
| 2004-08-19 | 1,568 | 1,579 | 1,545 | 1,570 | 71,000 | 1,570 |
| 2004-08-18 | 1,580 | 1,585 | 1,561 | 1,568 | 9,000 | 1,568 |
| 2004-08-17 | 1,548 | 1,574 | 1,545 | 1,570 | 34,000 | 1,570 |
| 2004-08-16 | 1,551 | 1,551 | 1,490 | 1,511 | 8,000 | 1,511 |
| 2004-08-13 | 1,565 | 1,580 | 1,551 | 1,551 | 18,000 | 1,551 |
| 2004-08-12 | 1,581 | 1,585 | 1,572 | 1,585 | 21,000 | 1,585 |
| 2004-08-11 | 1,640 | 1,640 | 1,585 | 1,585 | 14,000 | 1,585 |
| 2004-08-10 | 1,650 | 1,650 | 1,620 | 1,646 | 5,000 | 1,646 |
| 2004-08-09 | 1,595 | 1,645 | 1,595 | 1,628 | 21,000 | 1,628 |
| 2004-08-06 | 1,568 | 1,625 | 1,568 | 1,625 | 4,000 | 1,625 |
| 2004-08-05 | 1,579 | 1,630 | 1,579 | 1,628 | 13,000 | 1,628 |
| 2004-08-04 | 1,539 | 1,560 | 1,539 | 1,550 | 47,000 | 1,550 |
| 2004-08-03 | 1,521 | 1,534 | 1,521 | 1,530 | 51,000 | 1,530 |
| 2004-08-02 | 1,534 | 1,534 | 1,520 | 1,532 | 17,000 | 1,532 |
| 2004-07-30 | 1,514 | 1,545 | 1,514 | 1,534 | 33,000 | 1,534 |
| 2004-07-29 | 1,545 | 1,545 | 1,530 | 1,544 | 24,000 | 1,544 |
| 2004-07-28 | 1,551 | 1,556 | 1,515 | 1,546 | 18,000 | 1,546 |
| 2004-07-27 | 1,604 | 1,604 | 1,560 | 1,560 | 24,000 | 1,560 |
| 2004-07-26 | 1,590 | 1,629 | 1,580 | 1,603 | 49,000 | 1,603 |
| 2004-07-23 | 1,654 | 1,654 | 1,617 | 1,649 | 44,000 | 1,649 |
| 2004-07-22 | 1,642 | 1,643 | 1,624 | 1,643 | 7,000 | 1,643 |
| 2004-07-21 | 1,624 | 1,645 | 1,610 | 1,643 | 9,000 | 1,643 |
| 2004-07-20 | 1,645 | 1,645 | 1,618 | 1,623 | 23,000 | 1,623 |
| 2004-07-16 | 1,617 | 1,618 | 1,589 | 1,618 | 31,000 | 1,618 |
| 2004-07-15 | 1,647 | 1,651 | 1,600 | 1,617 | 48,000 | 1,617 |
| 2004-07-14 | 1,695 | 1,695 | 1,658 | 1,658 | 10,000 | 1,658 |
| 2004-07-13 | 1,680 | 1,709 | 1,680 | 1,695 | 49,000 | 1,695 |
| 2004-07-12 | 1,679 | 1,681 | 1,668 | 1,680 | 20,000 | 1,680 |
| 2004-07-09 | 1,695 | 1,696 | 1,646 | 1,695 | 36,000 | 1,695 |
| 2004-07-08 | 1,649 | 1,676 | 1,637 | 1,646 | 19,000 | 1,646 |
| 2004-07-07 | 1,651 | 1,684 | 1,636 | 1,649 | 14,000 | 1,649 |
| 2004-07-06 | 1,645 | 1,703 | 1,645 | 1,675 | 27,000 | 1,675 |
| 2004-07-05 | 1,739 | 1,739 | 1,665 | 1,675 | 37,000 | 1,675 |
| 2004-07-02 | 1,739 | 1,745 | 1,705 | 1,728 | 49,000 | 1,728 |
| 2004-07-01 | 1,748 | 1,748 | 1,739 | 1,740 | 29,000 | 1,740 |
| 2004-06-30 | 1,736 | 1,760 | 1,733 | 1,743 | 109,000 | 1,743 |
| 2004-06-29 | 1,696 | 1,732 | 1,691 | 1,732 | 49,000 | 1,732 |
| 2004-06-28 | 1,653 | 1,681 | 1,651 | 1,681 | 34,000 | 1,681 |
| 2004-06-25 | 1,647 | 1,660 | 1,608 | 1,652 | 59,000 | 1,652 |
| 2004-06-24 | 1,613 | 1,635 | 1,613 | 1,626 | 11,000 | 1,626 |
| 2004-06-23 | 1,642 | 1,642 | 1,606 | 1,606 | 22,000 | 1,606 |
| 2004-06-22 | 1,645 | 1,660 | 1,630 | 1,660 | 40,000 | 1,660 |
| 2004-06-21 | 1,646 | 1,669 | 1,646 | 1,657 | 27,000 | 1,657 |
| 2004-06-18 | 1,642 | 1,690 | 1,630 | 1,630 | 52,000 | 1,630 |
| 2004-06-17 | 1,658 | 1,675 | 1,650 | 1,657 | 61,000 | 1,657 |
| 2004-06-16 | 1,641 | 1,690 | 1,628 | 1,668 | 47,000 | 1,668 |
| 2004-06-15 | 1,651 | 1,661 | 1,630 | 1,641 | 30,000 | 1,641 |
| 2004-06-14 | 1,683 | 1,685 | 1,652 | 1,661 | 16,000 | 1,661 |
| 2004-06-11 | 1,687 | 1,687 | 1,682 | 1,682 | 69,000 | 1,682 |
| 2004-06-10 | 1,655 | 1,674 | 1,638 | 1,670 | 85,000 | 1,670 |
| 2004-06-09 | 1,655 | 1,709 | 1,655 | 1,670 | 49,000 | 1,670 |
| 2004-06-08 | 1,645 | 1,699 | 1,644 | 1,684 | 21,000 | 1,684 |
| 2004-06-07 | 1,633 | 1,689 | 1,633 | 1,660 | 31,000 | 1,660 |
| 2004-06-04 | 1,637 | 1,662 | 1,603 | 1,650 | 77,000 | 1,650 |
| 2004-06-03 | 1,675 | 1,708 | 1,632 | 1,664 | 37,000 | 1,664 |
| 2004-06-02 | 1,700 | 1,731 | 1,699 | 1,730 | 32,000 | 1,730 |
| 2004-06-01 | 1,691 | 1,722 | 1,672 | 1,673 | 25,000 | 1,673 |
| 2004-05-31 | 1,700 | 1,730 | 1,676 | 1,730 | 32,000 | 1,730 |
| 2004-05-28 | 1,640 | 1,663 | 1,630 | 1,657 | 74,000 | 1,657 |
| 2004-05-27 | 1,556 | 1,647 | 1,556 | 1,630 | 86,000 | 1,630 |
| 2004-05-26 | 1,512 | 1,534 | 1,511 | 1,526 | 48,000 | 1,526 |
| 2004-05-25 | 1,548 | 1,555 | 1,503 | 1,543 | 55,000 | 1,543 |
| 2004-05-24 | 1,532 | 1,566 | 1,530 | 1,548 | 28,000 | 1,548 |
| 2004-05-21 | 1,509 | 1,550 | 1,509 | 1,527 | 30,000 | 1,527 |
| 2004-05-20 | 1,493 | 1,564 | 1,450 | 1,510 | 62,000 | 1,510 |
| 2004-05-19 | 1,536 | 1,583 | 1,515 | 1,553 | 38,000 | 1,553 |
| 2004-05-18 | 1,520 | 1,524 | 1,470 | 1,506 | 29,000 | 1,506 |
| 2004-05-17 | 1,525 | 1,579 | 1,525 | 1,528 | 41,000 | 1,528 |
| 2004-05-14 | 1,555 | 1,564 | 1,519 | 1,520 | 50,000 | 1,520 |
| 2004-05-13 | 1,556 | 1,574 | 1,555 | 1,565 | 39,000 | 1,565 |
| 2004-05-12 | 1,545 | 1,575 | 1,514 | 1,552 | 56,000 | 1,552 |
| 2004-05-11 | 1,480 | 1,515 | 1,445 | 1,514 | 42,000 | 1,514 |
| 2004-05-10 | 1,543 | 1,550 | 1,500 | 1,510 | 61,000 | 1,510 |
| 2004-05-07 | 1,692 | 1,692 | 1,557 | 1,633 | 41,000 | 1,633 |
| 2004-05-06 | 1,725 | 1,725 | 1,692 | 1,692 | 15,000 | 1,692 |
| 2004-04-30 | 1,739 | 1,752 | 1,711 | 1,719 | 30,000 | 1,719 |
| 2004-04-28 | 1,750 | 1,771 | 1,750 | 1,754 | 135,000 | 1,754 |
| 2004-04-27 | 1,749 | 1,749 | 1,741 | 1,745 | 23,000 | 1,745 |
| 2004-04-26 | 1,750 | 1,750 | 1,723 | 1,749 | 26,000 | 1,749 |
| 2004-04-23 | 1,717 | 1,750 | 1,717 | 1,749 | 60,000 | 1,749 |
| 2004-04-22 | 1,742 | 1,750 | 1,712 | 1,747 | 39,000 | 1,747 |
| 2004-04-21 | 1,739 | 1,747 | 1,727 | 1,727 | 16,000 | 1,727 |
| 2004-04-20 | 1,750 | 1,754 | 1,730 | 1,738 | 48,000 | 1,738 |
| 2004-04-19 | 1,756 | 1,762 | 1,755 | 1,756 | 68,000 | 1,756 |
| 2004-04-16 | 1,762 | 1,765 | 1,756 | 1,762 | 32,000 | 1,762 |
| 2004-04-15 | 1,762 | 1,786 | 1,755 | 1,757 | 49,000 | 1,757 |
| 2004-04-14 | 1,757 | 1,769 | 1,752 | 1,760 | 36,000 | 1,760 |
| 2004-04-13 | 1,810 | 1,810 | 1,756 | 1,756 | 69,000 | 1,756 |
| 2004-04-12 | 1,760 | 1,802 | 1,760 | 1,796 | 58,000 | 1,796 |
| 2004-04-09 | 1,756 | 1,768 | 1,756 | 1,759 | 59,000 | 1,759 |
| 2004-04-08 | 1,761 | 1,780 | 1,756 | 1,762 | 58,000 | 1,762 |
| 2004-04-07 | 1,756 | 1,769 | 1,756 | 1,761 | 66,000 | 1,761 |
| 2004-04-06 | 1,750 | 1,778 | 1,740 | 1,756 | 81,000 | 1,756 |
| 2004-04-05 | 1,690 | 1,764 | 1,685 | 1,720 | 100,000 | 1,720 |
| 2004-04-02 | 1,679 | 1,707 | 1,661 | 1,669 | 89,000 | 1,669 |
| 2004-04-01 | 1,690 | 1,690 | 1,633 | 1,678 | 50,000 | 1,678 |
| 2004-03-31 | 1,682 | 1,690 | 1,662 | 1,690 | 33,000 | 1,690 |
| 2004-03-30 | 1,690 | 1,702 | 1,656 | 1,683 | 78,000 | 1,683 |
| 2004-03-29 | 1,670 | 1,690 | 1,662 | 1,682 | 34,000 | 1,682 |
| 2004-03-26 | 1,701 | 1,709 | 1,660 | 1,690 | 28,000 | 1,690 |
| 2004-03-25 | 1,691 | 1,691 | 1,662 | 1,690 | 41,000 | 1,690 |
| 2004-03-24 | 1,608 | 1,650 | 1,607 | 1,631 | 55,000 | 1,631 |
| 2004-03-23 | 1,689 | 1,689 | 1,635 | 1,637 | 118,000 | 1,637 |
| 2004-03-22 | 1,757 | 1,759 | 1,669 | 1,696 | 47,000 | 1,696 |
| 2004-03-19 | 1,701 | 1,760 | 1,700 | 1,749 | 40,000 | 1,749 |
| 2004-03-18 | 1,695 | 1,710 | 1,663 | 1,700 | 41,000 | 1,700 |
| 2004-03-17 | 1,636 | 1,663 | 1,636 | 1,660 | 64,000 | 1,660 |
| 2004-03-16 | 1,619 | 1,635 | 1,619 | 1,635 | 31,000 | 1,635 |
| 2004-03-15 | 1,611 | 1,620 | 1,610 | 1,619 | 16,000 | 1,619 |
| 2004-03-12 | 1,562 | 1,625 | 1,562 | 1,600 | 103,000 | 1,600 |
| 2004-03-11 | 1,575 | 1,599 | 1,545 | 1,590 | 52,000 | 1,590 |
| 2004-03-10 | 1,575 | 1,576 | 1,532 | 1,575 | 36,000 | 1,575 |
| 2004-03-09 | 1,561 | 1,580 | 1,561 | 1,575 | 38,000 | 1,575 |
| 2004-03-08 | 1,586 | 1,600 | 1,550 | 1,560 | 122,000 | 1,560 |
| 2004-03-05 | 1,543 | 1,579 | 1,537 | 1,579 | 90,000 | 1,579 |
| 2004-03-04 | 1,530 | 1,543 | 1,528 | 1,543 | 51,000 | 1,543 |
| 2004-03-03 | 1,500 | 1,530 | 1,499 | 1,530 | 59,000 | 1,530 |
| 2004-03-02 | 1,498 | 1,500 | 1,485 | 1,499 | 63,000 | 1,499 |
| 2004-03-01 | 1,489 | 1,499 | 1,469 | 1,498 | 34,000 | 1,498 |
| 2004-02-27 | 1,428 | 1,469 | 1,428 | 1,469 | 26,000 | 1,469 |
| 2004-02-26 | 1,425 | 1,427 | 1,422 | 1,427 | 26,000 | 1,427 |
| 2004-02-25 | 1,432 | 1,432 | 1,420 | 1,425 | 46,000 | 1,425 |
| 2004-02-24 | 1,430 | 1,438 | 1,420 | 1,427 | 35,000 | 1,427 |
| 2004-02-23 | 1,418 | 1,430 | 1,410 | 1,430 | 32,000 | 1,430 |
| 2004-02-20 | 1,415 | 1,419 | 1,407 | 1,419 | 35,000 | 1,419 |
| 2004-02-19 | 1,420 | 1,444 | 1,420 | 1,435 | 58,000 | 1,435 |
| 2004-02-18 | 1,443 | 1,444 | 1,433 | 1,440 | 24,000 | 1,440 |
| 2004-02-17 | 1,467 | 1,469 | 1,442 | 1,443 | 72,000 | 1,443 |
| 2004-02-16 | 1,463 | 1,477 | 1,462 | 1,467 | 25,000 | 1,467 |
| 2004-02-13 | 1,450 | 1,463 | 1,446 | 1,448 | 59,000 | 1,448 |
| 2004-02-12 | 1,450 | 1,450 | 1,442 | 1,449 | 53,000 | 1,449 |
| 2004-02-10 | 1,444 | 1,444 | 1,435 | 1,436 | 37,000 | 1,436 |
| 2004-02-09 | 1,440 | 1,443 | 1,421 | 1,440 | 59,000 | 1,440 |
| 2004-02-06 | 1,446 | 1,446 | 1,410 | 1,422 | 43,000 | 1,422 |
| 2004-02-05 | 1,434 | 1,435 | 1,410 | 1,430 | 67,000 | 1,430 |
| 2004-02-04 | 1,435 | 1,436 | 1,410 | 1,434 | 56,000 | 1,434 |
| 2004-02-03 | 1,420 | 1,435 | 1,405 | 1,435 | 51,000 | 1,435 |
| 2004-02-02 | 1,405 | 1,420 | 1,390 | 1,410 | 56,000 | 1,410 |
| 2004-01-30 | 1,417 | 1,417 | 1,390 | 1,398 | 47,000 | 1,398 |
| 2004-01-29 | 1,412 | 1,412 | 1,380 | 1,388 | 58,000 | 1,388 |
| 2004-01-28 | 1,410 | 1,415 | 1,400 | 1,401 | 47,000 | 1,401 |
| 2004-01-27 | 1,426 | 1,426 | 1,406 | 1,407 | 45,000 | 1,407 |
| 2004-01-26 | 1,429 | 1,429 | 1,400 | 1,418 | 24,000 | 1,418 |
| 2004-01-23 | 1,420 | 1,421 | 1,410 | 1,411 | 31,000 | 1,411 |
| 2004-01-22 | 1,400 | 1,415 | 1,400 | 1,411 | 24,000 | 1,411 |
| 2004-01-21 | 1,421 | 1,421 | 1,400 | 1,401 | 26,000 | 1,401 |
| 2004-01-20 | 1,388 | 1,410 | 1,381 | 1,410 | 45,000 | 1,410 |
| 2004-01-19 | 1,374 | 1,390 | 1,374 | 1,388 | 15,000 | 1,388 |
| 2004-01-16 | 1,370 | 1,384 | 1,361 | 1,383 | 20,000 | 1,383 |
| 2004-01-15 | 1,361 | 1,374 | 1,361 | 1,370 | 39,000 | 1,370 |
| 2004-01-14 | 1,339 | 1,370 | 1,339 | 1,360 | 19,000 | 1,360 |
| 2004-01-13 | 1,379 | 1,395 | 1,379 | 1,379 | 10,000 | 1,379 |
| 2004-01-09 | 1,340 | 1,379 | 1,340 | 1,379 | 25,000 | 1,379 |
| 2004-01-08 | 1,358 | 1,372 | 1,335 | 1,335 | 22,000 | 1,335 |
| 2004-01-07 | 1,369 | 1,369 | 1,349 | 1,362 | 11,000 | 1,362 |
| 2004-01-06 | 1,410 | 1,416 | 1,380 | 1,380 | 17,000 | 1,380 |
| 2004-01-05 | 1,399 | 1,402 | 1,399 | 1,402 | 6,000 | 1,402 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
