7943 ニチハ(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 | 1,683 | 1,683 | 1,641 | 1,641 | 36,200 | 1,641 |
| 2004-12-29 | 1,695 | 1,696 | 1,641 | 1,653 | 64,900 | 1,653 |
| 2004-12-28 | 1,675 | 1,685 | 1,660 | 1,684 | 73,700 | 1,684 |
| 2004-12-27 | 1,686 | 1,690 | 1,660 | 1,680 | 25,100 | 1,680 |
| 2004-12-24 | 1,678 | 1,689 | 1,655 | 1,681 | 48,400 | 1,681 |
| 2004-12-22 | 1,660 | 1,670 | 1,625 | 1,651 | 64,000 | 1,651 |
| 2004-12-21 | 1,632 | 1,667 | 1,632 | 1,661 | 64,000 | 1,661 |
| 2004-12-20 | 1,628 | 1,630 | 1,600 | 1,630 | 50,400 | 1,630 |
| 2004-12-17 | 1,600 | 1,636 | 1,599 | 1,614 | 63,000 | 1,614 |
| 2004-12-16 | 1,585 | 1,615 | 1,585 | 1,615 | 34,700 | 1,615 |
| 2004-12-15 | 1,610 | 1,611 | 1,588 | 1,595 | 49,100 | 1,595 |
| 2004-12-14 | 1,586 | 1,620 | 1,580 | 1,620 | 55,300 | 1,620 |
| 2004-12-13 | 1,582 | 1,598 | 1,580 | 1,582 | 37,700 | 1,582 |
| 2004-12-10 | 1,603 | 1,618 | 1,584 | 1,601 | 108,100 | 1,601 |
| 2004-12-09 | 1,651 | 1,665 | 1,599 | 1,633 | 105,900 | 1,633 |
| 2004-12-08 | 1,650 | 1,670 | 1,631 | 1,668 | 103,900 | 1,668 |
| 2004-12-07 | 1,619 | 1,641 | 1,610 | 1,640 | 158,100 | 1,640 |
| 2004-12-06 | 1,598 | 1,598 | 1,568 | 1,589 | 73,200 | 1,589 |
| 2004-12-03 | 1,583 | 1,598 | 1,559 | 1,585 | 130,600 | 1,585 |
| 2004-12-02 | 1,519 | 1,575 | 1,510 | 1,553 | 169,100 | 1,553 |
| 2004-12-01 | 1,481 | 1,502 | 1,461 | 1,479 | 201,200 | 1,479 |
| 2004-11-30 | 1,451 | 1,475 | 1,405 | 1,446 | 158,800 | 1,446 |
| 2004-11-29 | 1,448 | 1,481 | 1,448 | 1,470 | 82,100 | 1,470 |
| 2004-11-26 | 1,432 | 1,448 | 1,423 | 1,447 | 77,000 | 1,447 |
| 2004-11-25 | 1,402 | 1,420 | 1,385 | 1,392 | 76,200 | 1,392 |
| 2004-11-24 | 1,396 | 1,430 | 1,393 | 1,398 | 51,300 | 1,398 |
| 2004-11-22 | 1,405 | 1,426 | 1,400 | 1,404 | 52,600 | 1,404 |
| 2004-11-19 | 1,430 | 1,449 | 1,419 | 1,425 | 50,300 | 1,425 |
| 2004-11-18 | 1,441 | 1,462 | 1,437 | 1,437 | 47,000 | 1,437 |
| 2004-11-17 | 1,456 | 1,471 | 1,435 | 1,440 | 40,700 | 1,440 |
| 2004-11-16 | 1,489 | 1,497 | 1,449 | 1,456 | 55,800 | 1,456 |
| 2004-11-15 | 1,470 | 1,500 | 1,470 | 1,482 | 44,500 | 1,482 |
| 2004-11-12 | 1,462 | 1,510 | 1,462 | 1,473 | 43,200 | 1,473 |
| 2004-11-11 | 1,500 | 1,509 | 1,478 | 1,480 | 37,700 | 1,480 |
| 2004-11-10 | 1,478 | 1,517 | 1,450 | 1,488 | 99,100 | 1,488 |
| 2004-11-09 | 1,463 | 1,489 | 1,444 | 1,458 | 50,800 | 1,458 |
| 2004-11-08 | 1,480 | 1,487 | 1,461 | 1,462 | 46,300 | 1,462 |
| 2004-11-05 | 1,466 | 1,500 | 1,460 | 1,483 | 55,900 | 1,483 |
| 2004-11-04 | 1,510 | 1,510 | 1,466 | 1,476 | 51,000 | 1,476 |
| 2004-11-02 | 1,475 | 1,490 | 1,460 | 1,486 | 32,200 | 1,486 |
| 2004-11-01 | 1,508 | 1,508 | 1,455 | 1,455 | 25,500 | 1,455 |
| 2004-10-29 | 1,479 | 1,520 | 1,460 | 1,478 | 169,400 | 1,478 |
| 2004-10-28 | 1,418 | 1,440 | 1,381 | 1,439 | 195,800 | 1,439 |
| 2004-10-27 | 1,426 | 1,432 | 1,405 | 1,408 | 39,400 | 1,408 |
| 2004-10-26 | 1,430 | 1,430 | 1,414 | 1,425 | 22,900 | 1,425 |
| 2004-10-25 | 1,464 | 1,467 | 1,418 | 1,434 | 25,900 | 1,434 |
| 2004-10-22 | 1,464 | 1,472 | 1,440 | 1,462 | 44,800 | 1,462 |
| 2004-10-21 | 1,500 | 1,500 | 1,470 | 1,473 | 24,000 | 1,473 |
| 2004-10-20 | 1,523 | 1,523 | 1,482 | 1,490 | 40,400 | 1,490 |
| 2004-10-19 | 1,510 | 1,525 | 1,505 | 1,523 | 72,900 | 1,523 |
| 2004-10-18 | 1,469 | 1,503 | 1,469 | 1,498 | 24,000 | 1,498 |
| 2004-10-15 | 1,532 | 1,532 | 1,505 | 1,519 | 35,300 | 1,519 |
| 2004-10-14 | 1,542 | 1,550 | 1,525 | 1,540 | 53,000 | 1,540 |
| 2004-10-13 | 1,583 | 1,592 | 1,547 | 1,555 | 63,700 | 1,555 |
| 2004-10-12 | 1,601 | 1,605 | 1,578 | 1,592 | 50,800 | 1,592 |
| 2004-10-08 | 1,606 | 1,625 | 1,598 | 1,601 | 34,400 | 1,601 |
| 2004-10-07 | 1,631 | 1,656 | 1,606 | 1,634 | 52,700 | 1,634 |
| 2004-10-06 | 1,632 | 1,650 | 1,615 | 1,630 | 45,900 | 1,630 |
| 2004-10-05 | 1,659 | 1,660 | 1,630 | 1,641 | 75,400 | 1,641 |
| 2004-10-04 | 1,640 | 1,674 | 1,632 | 1,660 | 45,900 | 1,660 |
| 2004-10-01 | 1,638 | 1,670 | 1,607 | 1,640 | 44,900 | 1,640 |
| 2004-09-30 | 1,628 | 1,671 | 1,605 | 1,650 | 70,100 | 1,650 |
| 2004-09-29 | 1,599 | 1,618 | 1,559 | 1,598 | 27,500 | 1,598 |
| 2004-09-28 | 1,574 | 1,634 | 1,568 | 1,588 | 26,600 | 1,588 |
| 2004-09-27 | 1,625 | 1,627 | 1,561 | 1,604 | 24,700 | 1,604 |
| 2004-09-24 | 1,657 | 1,657 | 1,610 | 1,635 | 27,100 | 1,635 |
| 2004-09-22 | 1,635 | 1,655 | 1,623 | 1,627 | 21,800 | 1,627 |
| 2004-09-21 | 1,700 | 1,700 | 1,623 | 1,633 | 35,500 | 1,633 |
| 2004-09-17 | 1,674 | 1,676 | 1,618 | 1,645 | 34,000 | 1,645 |
| 2004-09-16 | 1,697 | 1,697 | 1,665 | 1,674 | 33,600 | 1,674 |
| 2004-09-15 | 1,723 | 1,723 | 1,681 | 1,681 | 21,100 | 1,681 |
| 2004-09-14 | 1,728 | 1,728 | 1,691 | 1,706 | 20,800 | 1,706 |
| 2004-09-13 | 1,701 | 1,719 | 1,701 | 1,708 | 14,600 | 1,708 |
| 2004-09-10 | 1,711 | 1,728 | 1,685 | 1,708 | 107,700 | 1,708 |
| 2004-09-09 | 1,726 | 1,740 | 1,681 | 1,681 | 50,400 | 1,681 |
| 2004-09-08 | 1,760 | 1,761 | 1,734 | 1,734 | 23,000 | 1,734 |
| 2004-09-07 | 1,741 | 1,769 | 1,741 | 1,763 | 30,200 | 1,763 |
| 2004-09-06 | 1,721 | 1,780 | 1,721 | 1,750 | 48,400 | 1,750 |
| 2004-09-03 | 1,750 | 1,750 | 1,733 | 1,735 | 42,700 | 1,735 |
| 2004-09-02 | 1,737 | 1,745 | 1,725 | 1,741 | 29,100 | 1,741 |
| 2004-09-01 | 1,721 | 1,743 | 1,721 | 1,721 | 23,900 | 1,721 |
| 2004-08-31 | 1,738 | 1,738 | 1,712 | 1,720 | 33,300 | 1,720 |
| 2004-08-30 | 1,723 | 1,741 | 1,711 | 1,736 | 21,500 | 1,736 |
| 2004-08-27 | 1,724 | 1,730 | 1,711 | 1,723 | 12,000 | 1,723 |
| 2004-08-26 | 1,750 | 1,750 | 1,705 | 1,711 | 57,100 | 1,711 |
| 2004-08-25 | 1,712 | 1,729 | 1,704 | 1,705 | 40,700 | 1,705 |
| 2004-08-24 | 1,715 | 1,719 | 1,702 | 1,711 | 28,300 | 1,711 |
| 2004-08-23 | 1,719 | 1,735 | 1,700 | 1,711 | 49,100 | 1,711 |
| 2004-08-20 | 1,737 | 1,744 | 1,681 | 1,719 | 40,200 | 1,719 |
| 2004-08-19 | 1,674 | 1,766 | 1,641 | 1,766 | 55,400 | 1,766 |
| 2004-08-18 | 1,648 | 1,678 | 1,599 | 1,667 | 65,300 | 1,667 |
| 2004-08-17 | 1,666 | 1,675 | 1,650 | 1,652 | 32,400 | 1,652 |
| 2004-08-16 | 1,652 | 1,689 | 1,645 | 1,656 | 42,400 | 1,656 |
| 2004-08-13 | 1,730 | 1,730 | 1,670 | 1,700 | 53,100 | 1,700 |
| 2004-08-12 | 1,740 | 1,740 | 1,718 | 1,721 | 37,000 | 1,721 |
| 2004-08-11 | 1,721 | 1,743 | 1,720 | 1,730 | 58,100 | 1,730 |
| 2004-08-10 | 1,700 | 1,734 | 1,677 | 1,709 | 59,100 | 1,709 |
| 2004-08-09 | 1,748 | 1,748 | 1,679 | 1,704 | 47,200 | 1,704 |
| 2004-08-06 | 1,744 | 1,750 | 1,719 | 1,722 | 41,400 | 1,722 |
| 2004-08-05 | 1,729 | 1,779 | 1,729 | 1,735 | 45,500 | 1,735 |
| 2004-08-04 | 1,718 | 1,748 | 1,718 | 1,729 | 70,600 | 1,729 |
| 2004-08-03 | 1,826 | 1,835 | 1,761 | 1,775 | 53,200 | 1,775 |
| 2004-08-02 | 1,797 | 1,830 | 1,784 | 1,824 | 63,700 | 1,824 |
| 2004-07-30 | 1,830 | 1,844 | 1,810 | 1,834 | 40,400 | 1,834 |
| 2004-07-29 | 1,828 | 1,849 | 1,768 | 1,793 | 44,500 | 1,793 |
| 2004-07-28 | 1,910 | 1,910 | 1,791 | 1,817 | 67,700 | 1,817 |
| 2004-07-27 | 1,862 | 1,890 | 1,784 | 1,890 | 71,000 | 1,890 |
| 2004-07-26 | 1,840 | 1,874 | 1,835 | 1,857 | 67,800 | 1,857 |
| 2004-07-23 | 1,908 | 1,934 | 1,850 | 1,877 | 101,100 | 1,877 |
| 2004-07-22 | 1,950 | 1,980 | 1,923 | 1,938 | 95,200 | 1,938 |
| 2004-07-21 | 1,930 | 1,978 | 1,896 | 1,967 | 146,800 | 1,967 |
| 2004-07-20 | 1,934 | 1,934 | 1,867 | 1,883 | 54,200 | 1,883 |
| 2004-07-16 | 1,812 | 1,876 | 1,810 | 1,874 | 66,100 | 1,874 |
| 2004-07-15 | 1,840 | 1,860 | 1,810 | 1,810 | 65,000 | 1,810 |
| 2004-07-14 | 1,844 | 1,861 | 1,825 | 1,840 | 88,700 | 1,840 |
| 2004-07-13 | 1,810 | 1,850 | 1,780 | 1,792 | 119,900 | 1,792 |
| 2004-07-12 | 1,800 | 1,815 | 1,789 | 1,790 | 56,000 | 1,790 |
| 2004-07-09 | 1,745 | 1,793 | 1,745 | 1,789 | 124,500 | 1,789 |
| 2004-07-08 | 1,745 | 1,749 | 1,718 | 1,718 | 66,600 | 1,718 |
| 2004-07-07 | 1,723 | 1,751 | 1,720 | 1,735 | 63,700 | 1,735 |
| 2004-07-06 | 1,721 | 1,762 | 1,721 | 1,753 | 38,500 | 1,753 |
| 2004-07-05 | 1,770 | 1,790 | 1,741 | 1,751 | 51,700 | 1,751 |
| 2004-07-02 | 1,759 | 1,776 | 1,734 | 1,747 | 48,800 | 1,747 |
| 2004-07-01 | 1,710 | 1,775 | 1,710 | 1,729 | 108,100 | 1,729 |
| 2004-06-30 | 1,771 | 1,790 | 1,762 | 1,765 | 58,100 | 1,765 |
| 2004-06-29 | 1,785 | 1,785 | 1,776 | 1,781 | 17,100 | 1,781 |
| 2004-06-28 | 1,770 | 1,800 | 1,770 | 1,795 | 47,600 | 1,795 |
| 2004-06-25 | 1,798 | 1,799 | 1,780 | 1,783 | 44,100 | 1,783 |
| 2004-06-24 | 1,770 | 1,820 | 1,747 | 1,747 | 104,600 | 1,747 |
| 2004-06-23 | 1,707 | 1,743 | 1,707 | 1,731 | 65,300 | 1,731 |
| 2004-06-22 | 1,711 | 1,723 | 1,680 | 1,690 | 50,700 | 1,690 |
| 2004-06-21 | 1,714 | 1,749 | 1,709 | 1,710 | 62,000 | 1,710 |
| 2004-06-18 | 1,696 | 1,724 | 1,696 | 1,713 | 57,800 | 1,713 |
| 2004-06-17 | 1,715 | 1,743 | 1,685 | 1,726 | 47,700 | 1,726 |
| 2004-06-16 | 1,741 | 1,750 | 1,712 | 1,717 | 81,100 | 1,717 |
| 2004-06-15 | 1,744 | 1,744 | 1,720 | 1,720 | 55,700 | 1,720 |
| 2004-06-14 | 1,708 | 1,777 | 1,707 | 1,751 | 41,100 | 1,751 |
| 2004-06-11 | 1,705 | 1,752 | 1,694 | 1,738 | 189,300 | 1,738 |
| 2004-06-10 | 1,718 | 1,791 | 1,690 | 1,765 | 74,500 | 1,765 |
| 2004-06-09 | 1,690 | 1,730 | 1,679 | 1,700 | 163,500 | 1,700 |
| 2004-06-08 | 1,677 | 1,691 | 1,671 | 1,687 | 52,700 | 1,687 |
| 2004-06-07 | 1,668 | 1,692 | 1,625 | 1,686 | 61,200 | 1,686 |
| 2004-06-04 | 1,640 | 1,660 | 1,640 | 1,659 | 28,200 | 1,659 |
| 2004-06-03 | 1,668 | 1,668 | 1,637 | 1,637 | 52,600 | 1,637 |
| 2004-06-02 | 1,650 | 1,672 | 1,631 | 1,644 | 140,300 | 1,644 |
| 2004-06-01 | 1,626 | 1,650 | 1,610 | 1,644 | 48,300 | 1,644 |
| 2004-05-31 | 1,628 | 1,628 | 1,610 | 1,627 | 37,900 | 1,627 |
| 2004-05-28 | 1,583 | 1,630 | 1,572 | 1,628 | 78,600 | 1,628 |
| 2004-05-27 | 1,566 | 1,581 | 1,565 | 1,565 | 99,100 | 1,565 |
| 2004-05-26 | 1,570 | 1,585 | 1,535 | 1,563 | 210,400 | 1,563 |
| 2004-05-25 | 1,595 | 1,595 | 1,566 | 1,573 | 51,700 | 1,573 |
| 2004-05-24 | 1,582 | 1,600 | 1,562 | 1,565 | 187,600 | 1,565 |
| 2004-05-21 | 1,502 | 1,658 | 1,502 | 1,642 | 214,800 | 1,642 |
| 2004-05-20 | 1,400 | 1,482 | 1,377 | 1,460 | 320,100 | 1,460 |
| 2004-05-19 | 1,390 | 1,435 | 1,366 | 1,367 | 203,100 | 1,367 |
| 2004-05-18 | 1,410 | 1,425 | 1,370 | 1,377 | 74,400 | 1,377 |
| 2004-05-17 | 1,400 | 1,439 | 1,400 | 1,413 | 40,500 | 1,413 |
| 2004-05-14 | 1,486 | 1,486 | 1,430 | 1,452 | 61,300 | 1,452 |
| 2004-05-13 | 1,497 | 1,497 | 1,460 | 1,466 | 24,200 | 1,466 |
| 2004-05-12 | 1,470 | 1,490 | 1,450 | 1,490 | 47,700 | 1,490 |
| 2004-05-11 | 1,430 | 1,452 | 1,399 | 1,451 | 69,900 | 1,451 |
| 2004-05-10 | 1,513 | 1,513 | 1,451 | 1,470 | 93,300 | 1,470 |
| 2004-05-07 | 1,510 | 1,530 | 1,510 | 1,513 | 17,500 | 1,513 |
| 2004-05-06 | 1,556 | 1,556 | 1,507 | 1,507 | 24,000 | 1,507 |
| 2004-04-30 | 1,550 | 1,571 | 1,520 | 1,567 | 59,300 | 1,567 |
| 2004-04-28 | 1,529 | 1,577 | 1,526 | 1,571 | 106,500 | 1,571 |
| 2004-04-27 | 1,510 | 1,525 | 1,500 | 1,515 | 33,500 | 1,515 |
| 2004-04-26 | 1,535 | 1,537 | 1,511 | 1,513 | 34,800 | 1,513 |
| 2004-04-23 | 1,542 | 1,542 | 1,520 | 1,532 | 51,200 | 1,532 |
| 2004-04-22 | 1,520 | 1,535 | 1,505 | 1,512 | 82,100 | 1,512 |
| 2004-04-21 | 1,479 | 1,480 | 1,469 | 1,478 | 64,800 | 1,478 |
| 2004-04-20 | 1,470 | 1,470 | 1,451 | 1,468 | 55,700 | 1,468 |
| 2004-04-19 | 1,520 | 1,523 | 1,450 | 1,474 | 67,900 | 1,474 |
| 2004-04-16 | 1,500 | 1,510 | 1,491 | 1,510 | 64,800 | 1,510 |
| 2004-04-15 | 1,531 | 1,547 | 1,500 | 1,510 | 72,500 | 1,510 |
| 2004-04-14 | 1,544 | 1,554 | 1,517 | 1,545 | 78,400 | 1,545 |
| 2004-04-13 | 1,555 | 1,568 | 1,543 | 1,550 | 46,500 | 1,550 |
| 2004-04-12 | 1,551 | 1,563 | 1,530 | 1,553 | 71,600 | 1,553 |
| 2004-04-09 | 1,545 | 1,545 | 1,515 | 1,521 | 49,100 | 1,521 |
| 2004-04-08 | 1,538 | 1,595 | 1,523 | 1,549 | 50,800 | 1,549 |
| 2004-04-07 | 1,545 | 1,561 | 1,521 | 1,538 | 61,300 | 1,538 |
| 2004-04-06 | 1,580 | 1,583 | 1,541 | 1,553 | 132,600 | 1,553 |
| 2004-04-05 | 1,614 | 1,620 | 1,595 | 1,610 | 65,800 | 1,610 |
| 2004-04-02 | 1,581 | 1,636 | 1,581 | 1,616 | 64,300 | 1,616 |
| 2004-04-01 | 1,630 | 1,654 | 1,564 | 1,641 | 95,500 | 1,641 |
| 2004-03-31 | 1,556 | 1,594 | 1,555 | 1,594 | 77,500 | 1,594 |
| 2004-03-30 | 1,540 | 1,566 | 1,525 | 1,566 | 139,800 | 1,566 |
| 2004-03-29 | 1,514 | 1,531 | 1,510 | 1,531 | 62,500 | 1,531 |
| 2004-03-26 | 1,525 | 1,525 | 1,491 | 1,509 | 39,700 | 1,509 |
| 2004-03-25 | 1,488 | 1,519 | 1,477 | 1,492 | 82,000 | 1,492 |
| 2004-03-24 | 1,480 | 1,520 | 1,475 | 1,475 | 94,800 | 1,475 |
| 2004-03-23 | 1,481 | 1,507 | 1,462 | 1,480 | 32,600 | 1,480 |
| 2004-03-22 | 1,506 | 1,506 | 1,465 | 1,480 | 26,700 | 1,480 |
| 2004-03-19 | 1,510 | 1,519 | 1,485 | 1,508 | 60,100 | 1,508 |
| 2004-03-18 | 1,500 | 1,505 | 1,481 | 1,484 | 61,800 | 1,484 |
| 2004-03-17 | 1,512 | 1,530 | 1,511 | 1,528 | 44,000 | 1,528 |
| 2004-03-16 | 1,480 | 1,515 | 1,480 | 1,512 | 30,700 | 1,512 |
| 2004-03-15 | 1,534 | 1,534 | 1,507 | 1,510 | 33,400 | 1,510 |
| 2004-03-12 | 1,510 | 1,539 | 1,460 | 1,504 | 110,100 | 1,504 |
| 2004-03-11 | 1,520 | 1,548 | 1,515 | 1,540 | 102,900 | 1,540 |
| 2004-03-10 | 1,483 | 1,530 | 1,480 | 1,520 | 147,500 | 1,520 |
| 2004-03-09 | 1,474 | 1,492 | 1,474 | 1,480 | 34,700 | 1,480 |
| 2004-03-08 | 1,475 | 1,520 | 1,475 | 1,475 | 79,900 | 1,475 |
| 2004-03-05 | 1,463 | 1,487 | 1,434 | 1,445 | 43,600 | 1,445 |
| 2004-03-04 | 1,481 | 1,499 | 1,465 | 1,485 | 22,900 | 1,485 |
| 2004-03-03 | 1,490 | 1,490 | 1,442 | 1,461 | 83,500 | 1,461 |
| 2004-03-02 | 1,512 | 1,512 | 1,489 | 1,490 | 51,600 | 1,490 |
| 2004-03-01 | 1,478 | 1,527 | 1,477 | 1,512 | 51,500 | 1,512 |
| 2004-02-27 | 1,422 | 1,457 | 1,422 | 1,457 | 43,700 | 1,457 |
| 2004-02-26 | 1,397 | 1,425 | 1,397 | 1,420 | 30,500 | 1,420 |
| 2004-02-25 | 1,411 | 1,415 | 1,390 | 1,395 | 37,100 | 1,395 |
| 2004-02-24 | 1,444 | 1,444 | 1,400 | 1,406 | 31,900 | 1,406 |
| 2004-02-23 | 1,438 | 1,478 | 1,431 | 1,443 | 42,100 | 1,443 |
| 2004-02-20 | 1,479 | 1,498 | 1,470 | 1,478 | 13,700 | 1,478 |
| 2004-02-19 | 1,446 | 1,499 | 1,446 | 1,499 | 18,000 | 1,499 |
| 2004-02-18 | 1,499 | 1,499 | 1,485 | 1,486 | 24,100 | 1,486 |
| 2004-02-17 | 1,495 | 1,500 | 1,493 | 1,495 | 37,600 | 1,495 |
| 2004-02-16 | 1,530 | 1,530 | 1,470 | 1,495 | 77,100 | 1,495 |
| 2004-02-13 | 1,470 | 1,541 | 1,460 | 1,530 | 88,400 | 1,530 |
| 2004-02-12 | 1,418 | 1,470 | 1,418 | 1,470 | 114,100 | 1,470 |
| 2004-02-10 | 1,401 | 1,417 | 1,400 | 1,406 | 24,100 | 1,406 |
| 2004-02-09 | 1,400 | 1,412 | 1,385 | 1,400 | 20,600 | 1,400 |
| 2004-02-06 | 1,391 | 1,395 | 1,365 | 1,390 | 54,700 | 1,390 |
| 2004-02-05 | 1,356 | 1,414 | 1,356 | 1,411 | 87,200 | 1,411 |
| 2004-02-04 | 1,390 | 1,398 | 1,376 | 1,376 | 39,800 | 1,376 |
| 2004-02-03 | 1,389 | 1,389 | 1,345 | 1,376 | 25,300 | 1,376 |
| 2004-02-02 | 1,328 | 1,399 | 1,321 | 1,376 | 15,200 | 1,376 |
| 2004-01-30 | 1,327 | 1,358 | 1,327 | 1,340 | 38,300 | 1,340 |
| 2004-01-29 | 1,371 | 1,371 | 1,343 | 1,356 | 38,100 | 1,356 |
| 2004-01-28 | 1,340 | 1,375 | 1,321 | 1,364 | 36,300 | 1,364 |
| 2004-01-27 | 1,410 | 1,410 | 1,376 | 1,380 | 33,200 | 1,380 |
| 2004-01-26 | 1,415 | 1,415 | 1,386 | 1,412 | 37,200 | 1,412 |
| 2004-01-23 | 1,421 | 1,427 | 1,409 | 1,410 | 42,300 | 1,410 |
| 2004-01-22 | 1,420 | 1,420 | 1,398 | 1,401 | 89,100 | 1,401 |
| 2004-01-21 | 1,377 | 1,401 | 1,357 | 1,395 | 74,200 | 1,395 |
| 2004-01-20 | 1,388 | 1,388 | 1,357 | 1,357 | 42,000 | 1,357 |
| 2004-01-19 | 1,348 | 1,390 | 1,337 | 1,362 | 22,500 | 1,362 |
| 2004-01-16 | 1,320 | 1,358 | 1,318 | 1,322 | 35,800 | 1,322 |
| 2004-01-15 | 1,321 | 1,341 | 1,312 | 1,331 | 74,900 | 1,331 |
| 2004-01-14 | 1,349 | 1,349 | 1,308 | 1,309 | 60,800 | 1,309 |
| 2004-01-13 | 1,350 | 1,370 | 1,350 | 1,351 | 38,600 | 1,351 |
| 2004-01-09 | 1,400 | 1,405 | 1,390 | 1,390 | 29,600 | 1,390 |
| 2004-01-08 | 1,428 | 1,429 | 1,380 | 1,380 | 40,500 | 1,380 |
| 2004-01-07 | 1,454 | 1,454 | 1,420 | 1,427 | 21,100 | 1,427 |
| 2004-01-06 | 1,455 | 1,470 | 1,448 | 1,454 | 31,100 | 1,454 |
| 2004-01-05 | 1,449 | 1,449 | 1,428 | 1,444 | 7,900 | 1,444 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
