8086 ニプロ(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 | 1,691 | 1,717 | 1,690 | 1,717 | 141,000 | 858.50 |
| 2004-12-29 | 1,685 | 1,693 | 1,676 | 1,693 | 148,000 | 846.50 |
| 2004-12-28 | 1,655 | 1,671 | 1,650 | 1,662 | 100,000 | 831 |
| 2004-12-27 | 1,668 | 1,668 | 1,645 | 1,655 | 231,000 | 827.50 |
| 2004-12-24 | 1,611 | 1,644 | 1,611 | 1,644 | 174,000 | 822 |
| 2004-12-22 | 1,585 | 1,614 | 1,585 | 1,610 | 85,000 | 805 |
| 2004-12-21 | 1,576 | 1,588 | 1,575 | 1,584 | 74,000 | 792 |
| 2004-12-20 | 1,581 | 1,581 | 1,572 | 1,573 | 63,000 | 786.50 |
| 2004-12-17 | 1,579 | 1,586 | 1,570 | 1,580 | 112,000 | 790 |
| 2004-12-16 | 1,563 | 1,570 | 1,559 | 1,566 | 124,000 | 783 |
| 2004-12-15 | 1,576 | 1,580 | 1,565 | 1,565 | 152,000 | 782.50 |
| 2004-12-14 | 1,580 | 1,585 | 1,579 | 1,584 | 116,000 | 792 |
| 2004-12-13 | 1,590 | 1,590 | 1,579 | 1,579 | 99,000 | 789.50 |
| 2004-12-10 | 1,590 | 1,590 | 1,576 | 1,584 | 100,000 | 792 |
| 2004-12-09 | 1,606 | 1,606 | 1,583 | 1,593 | 64,000 | 796.50 |
| 2004-12-08 | 1,616 | 1,616 | 1,598 | 1,602 | 93,000 | 801 |
| 2004-12-07 | 1,613 | 1,623 | 1,605 | 1,612 | 56,000 | 806 |
| 2004-12-06 | 1,602 | 1,630 | 1,602 | 1,613 | 69,000 | 806.50 |
| 2004-12-03 | 1,604 | 1,609 | 1,600 | 1,600 | 44,000 | 800 |
| 2004-12-02 | 1,609 | 1,610 | 1,600 | 1,603 | 46,000 | 801.50 |
| 2004-12-01 | 1,598 | 1,602 | 1,593 | 1,596 | 79,000 | 798 |
| 2004-11-30 | 1,578 | 1,605 | 1,576 | 1,598 | 87,000 | 799 |
| 2004-11-29 | 1,579 | 1,586 | 1,576 | 1,582 | 86,000 | 791 |
| 2004-11-26 | 1,563 | 1,575 | 1,561 | 1,563 | 187,000 | 781.50 |
| 2004-11-25 | 1,567 | 1,575 | 1,556 | 1,564 | 188,000 | 782 |
| 2004-11-24 | 1,557 | 1,569 | 1,550 | 1,556 | 64,000 | 778 |
| 2004-11-22 | 1,566 | 1,567 | 1,545 | 1,559 | 206,000 | 779.50 |
| 2004-11-19 | 1,585 | 1,585 | 1,571 | 1,575 | 159,000 | 787.50 |
| 2004-11-18 | 1,580 | 1,594 | 1,578 | 1,578 | 87,000 | 789 |
| 2004-11-17 | 1,577 | 1,580 | 1,564 | 1,564 | 179,000 | 782 |
| 2004-11-16 | 1,575 | 1,584 | 1,557 | 1,576 | 276,000 | 788 |
| 2004-11-15 | 1,558 | 1,565 | 1,553 | 1,556 | 195,000 | 778 |
| 2004-11-12 | 1,540 | 1,555 | 1,535 | 1,545 | 78,000 | 772.50 |
| 2004-11-11 | 1,568 | 1,568 | 1,550 | 1,550 | 51,000 | 775 |
| 2004-11-10 | 1,552 | 1,574 | 1,552 | 1,555 | 64,000 | 777.50 |
| 2004-11-09 | 1,560 | 1,566 | 1,550 | 1,551 | 52,000 | 775.50 |
| 2004-11-08 | 1,579 | 1,579 | 1,561 | 1,566 | 73,000 | 783 |
| 2004-11-05 | 1,593 | 1,600 | 1,579 | 1,579 | 38,000 | 789.50 |
| 2004-11-04 | 1,573 | 1,610 | 1,573 | 1,592 | 78,000 | 796 |
| 2004-11-02 | 1,545 | 1,576 | 1,545 | 1,568 | 82,000 | 784 |
| 2004-11-01 | 1,570 | 1,570 | 1,549 | 1,551 | 68,000 | 775.50 |
| 2004-10-29 | 1,570 | 1,583 | 1,563 | 1,578 | 71,000 | 789 |
| 2004-10-28 | 1,581 | 1,581 | 1,570 | 1,573 | 78,000 | 786.50 |
| 2004-10-27 | 1,580 | 1,590 | 1,580 | 1,581 | 57,000 | 790.50 |
| 2004-10-26 | 1,584 | 1,599 | 1,582 | 1,582 | 45,000 | 791 |
| 2004-10-25 | 1,595 | 1,600 | 1,588 | 1,590 | 69,000 | 795 |
| 2004-10-22 | 1,605 | 1,615 | 1,604 | 1,604 | 26,000 | 802 |
| 2004-10-21 | 1,611 | 1,612 | 1,605 | 1,605 | 39,000 | 802.50 |
| 2004-10-20 | 1,632 | 1,632 | 1,611 | 1,612 | 43,000 | 806 |
| 2004-10-19 | 1,623 | 1,636 | 1,619 | 1,619 | 28,000 | 809.50 |
| 2004-10-18 | 1,616 | 1,630 | 1,616 | 1,623 | 43,000 | 811.50 |
| 2004-10-15 | 1,628 | 1,628 | 1,614 | 1,615 | 44,000 | 807.50 |
| 2004-10-14 | 1,625 | 1,628 | 1,620 | 1,628 | 44,000 | 814 |
| 2004-10-13 | 1,639 | 1,639 | 1,611 | 1,624 | 28,000 | 812 |
| 2004-10-12 | 1,642 | 1,644 | 1,631 | 1,634 | 23,000 | 817 |
| 2004-10-08 | 1,640 | 1,646 | 1,637 | 1,640 | 23,000 | 820 |
| 2004-10-07 | 1,652 | 1,652 | 1,642 | 1,648 | 29,000 | 824 |
| 2004-10-06 | 1,653 | 1,656 | 1,642 | 1,652 | 21,000 | 826 |
| 2004-10-05 | 1,647 | 1,657 | 1,645 | 1,652 | 49,000 | 826 |
| 2004-10-04 | 1,651 | 1,659 | 1,642 | 1,653 | 68,000 | 826.50 |
| 2004-10-01 | 1,611 | 1,640 | 1,611 | 1,640 | 78,000 | 820 |
| 2004-09-30 | 1,618 | 1,627 | 1,610 | 1,610 | 52,000 | 805 |
| 2004-09-29 | 1,625 | 1,630 | 1,604 | 1,606 | 74,000 | 803 |
| 2004-09-28 | 1,615 | 1,625 | 1,610 | 1,621 | 64,000 | 810.50 |
| 2004-09-27 | 1,635 | 1,641 | 1,612 | 1,628 | 67,000 | 814 |
| 2004-09-24 | 1,663 | 1,669 | 1,652 | 1,669 | 47,000 | 834.50 |
| 2004-09-22 | 1,680 | 1,685 | 1,671 | 1,678 | 70,000 | 839 |
| 2004-09-21 | 1,686 | 1,690 | 1,685 | 1,690 | 38,000 | 845 |
| 2004-09-17 | 1,688 | 1,688 | 1,679 | 1,685 | 48,000 | 842.50 |
| 2004-09-16 | 1,687 | 1,698 | 1,679 | 1,679 | 75,000 | 839.50 |
| 2004-09-15 | 1,667 | 1,690 | 1,667 | 1,686 | 104,000 | 843 |
| 2004-09-14 | 1,680 | 1,680 | 1,662 | 1,665 | 33,000 | 832.50 |
| 2004-09-13 | 1,670 | 1,685 | 1,660 | 1,668 | 41,000 | 834 |
| 2004-09-10 | 1,668 | 1,674 | 1,659 | 1,665 | 128,000 | 832.50 |
| 2004-09-09 | 1,680 | 1,690 | 1,667 | 1,667 | 125,000 | 833.50 |
| 2004-09-08 | 1,671 | 1,680 | 1,669 | 1,670 | 38,000 | 835 |
| 2004-09-07 | 1,664 | 1,678 | 1,660 | 1,670 | 97,000 | 835 |
| 2004-09-06 | 1,643 | 1,667 | 1,635 | 1,663 | 58,000 | 831.50 |
| 2004-09-03 | 1,655 | 1,655 | 1,635 | 1,642 | 74,000 | 821 |
| 2004-09-02 | 1,651 | 1,665 | 1,644 | 1,655 | 91,000 | 827.50 |
| 2004-09-01 | 1,642 | 1,647 | 1,631 | 1,643 | 45,000 | 821.50 |
| 2004-08-31 | 1,630 | 1,640 | 1,620 | 1,632 | 54,000 | 816 |
| 2004-08-30 | 1,634 | 1,637 | 1,621 | 1,628 | 80,000 | 814 |
| 2004-08-27 | 1,635 | 1,636 | 1,622 | 1,632 | 33,000 | 816 |
| 2004-08-26 | 1,644 | 1,644 | 1,623 | 1,625 | 25,000 | 812.50 |
| 2004-08-25 | 1,633 | 1,635 | 1,616 | 1,618 | 43,000 | 809 |
| 2004-08-24 | 1,619 | 1,637 | 1,603 | 1,637 | 137,000 | 818.50 |
| 2004-08-23 | 1,625 | 1,626 | 1,615 | 1,625 | 80,000 | 812.50 |
| 2004-08-20 | 1,630 | 1,644 | 1,629 | 1,633 | 125,000 | 816.50 |
| 2004-08-19 | 1,644 | 1,647 | 1,634 | 1,634 | 66,000 | 817 |
| 2004-08-18 | 1,646 | 1,646 | 1,635 | 1,645 | 36,000 | 822.50 |
| 2004-08-17 | 1,640 | 1,649 | 1,638 | 1,646 | 60,000 | 823 |
| 2004-08-16 | 1,635 | 1,639 | 1,631 | 1,638 | 43,000 | 819 |
| 2004-08-13 | 1,653 | 1,658 | 1,641 | 1,651 | 117,000 | 825.50 |
| 2004-08-12 | 1,676 | 1,676 | 1,646 | 1,651 | 88,000 | 825.50 |
| 2004-08-11 | 1,657 | 1,681 | 1,644 | 1,675 | 152,000 | 837.50 |
| 2004-08-10 | 1,628 | 1,630 | 1,610 | 1,627 | 34,000 | 813.50 |
| 2004-08-09 | 1,623 | 1,623 | 1,606 | 1,613 | 33,000 | 806.50 |
| 2004-08-06 | 1,622 | 1,633 | 1,614 | 1,629 | 53,000 | 814.50 |
| 2004-08-05 | 1,632 | 1,649 | 1,623 | 1,638 | 61,000 | 819 |
| 2004-08-04 | 1,645 | 1,654 | 1,622 | 1,631 | 99,000 | 815.50 |
| 2004-08-03 | 1,670 | 1,675 | 1,632 | 1,636 | 98,000 | 818 |
| 2004-08-02 | 1,665 | 1,667 | 1,655 | 1,661 | 39,000 | 830.50 |
| 2004-07-30 | 1,656 | 1,669 | 1,656 | 1,667 | 50,000 | 833.50 |
| 2004-07-29 | 1,660 | 1,660 | 1,646 | 1,649 | 213,000 | 824.50 |
| 2004-07-28 | 1,663 | 1,675 | 1,662 | 1,665 | 125,000 | 832.50 |
| 2004-07-27 | 1,682 | 1,688 | 1,675 | 1,680 | 119,000 | 840 |
| 2004-07-26 | 1,699 | 1,699 | 1,681 | 1,683 | 81,000 | 841.50 |
| 2004-07-23 | 1,690 | 1,710 | 1,687 | 1,695 | 163,000 | 847.50 |
| 2004-07-22 | 1,679 | 1,688 | 1,675 | 1,686 | 113,000 | 843 |
| 2004-07-21 | 1,681 | 1,687 | 1,681 | 1,686 | 43,000 | 843 |
| 2004-07-20 | 1,680 | 1,685 | 1,675 | 1,680 | 56,000 | 840 |
| 2004-07-16 | 1,680 | 1,688 | 1,670 | 1,688 | 80,000 | 844 |
| 2004-07-15 | 1,675 | 1,685 | 1,675 | 1,679 | 124,000 | 839.50 |
| 2004-07-14 | 1,689 | 1,692 | 1,673 | 1,673 | 126,000 | 836.50 |
| 2004-07-13 | 1,681 | 1,693 | 1,680 | 1,688 | 176,000 | 844 |
| 2004-07-12 | 1,642 | 1,679 | 1,642 | 1,679 | 226,000 | 839.50 |
| 2004-07-09 | 1,635 | 1,638 | 1,624 | 1,637 | 68,000 | 818.50 |
| 2004-07-08 | 1,629 | 1,638 | 1,620 | 1,635 | 69,000 | 817.50 |
| 2004-07-07 | 1,606 | 1,618 | 1,597 | 1,610 | 95,000 | 805 |
| 2004-07-06 | 1,607 | 1,625 | 1,607 | 1,620 | 82,000 | 810 |
| 2004-07-05 | 1,602 | 1,614 | 1,598 | 1,605 | 56,000 | 802.50 |
| 2004-07-02 | 1,631 | 1,635 | 1,625 | 1,626 | 76,000 | 813 |
| 2004-07-01 | 1,629 | 1,638 | 1,625 | 1,637 | 87,000 | 818.50 |
| 2004-06-30 | 1,624 | 1,625 | 1,615 | 1,625 | 76,000 | 812.50 |
| 2004-06-29 | 1,612 | 1,619 | 1,609 | 1,609 | 66,000 | 804.50 |
| 2004-06-28 | 1,617 | 1,620 | 1,610 | 1,612 | 73,000 | 806 |
| 2004-06-25 | 1,613 | 1,618 | 1,599 | 1,618 | 105,000 | 809 |
| 2004-06-24 | 1,599 | 1,615 | 1,594 | 1,605 | 152,000 | 802.50 |
| 2004-06-23 | 1,597 | 1,598 | 1,588 | 1,591 | 112,000 | 795.50 |
| 2004-06-22 | 1,591 | 1,593 | 1,578 | 1,584 | 90,000 | 792 |
| 2004-06-21 | 1,590 | 1,594 | 1,580 | 1,582 | 78,000 | 791 |
| 2004-06-18 | 1,597 | 1,597 | 1,572 | 1,578 | 112,000 | 789 |
| 2004-06-17 | 1,599 | 1,600 | 1,582 | 1,598 | 124,000 | 799 |
| 2004-06-16 | 1,580 | 1,590 | 1,579 | 1,590 | 99,000 | 795 |
| 2004-06-15 | 1,580 | 1,593 | 1,576 | 1,579 | 145,000 | 789.50 |
| 2004-06-14 | 1,591 | 1,600 | 1,580 | 1,580 | 100,000 | 790 |
| 2004-06-11 | 1,591 | 1,598 | 1,587 | 1,589 | 206,000 | 794.50 |
| 2004-06-10 | 1,600 | 1,600 | 1,583 | 1,585 | 67,000 | 792.50 |
| 2004-06-09 | 1,600 | 1,600 | 1,589 | 1,591 | 38,000 | 795.50 |
| 2004-06-08 | 1,586 | 1,586 | 1,576 | 1,576 | 202,000 | 788 |
| 2004-06-07 | 1,590 | 1,596 | 1,581 | 1,585 | 93,000 | 792.50 |
| 2004-06-04 | 1,566 | 1,594 | 1,563 | 1,582 | 109,000 | 791 |
| 2004-06-03 | 1,580 | 1,594 | 1,556 | 1,566 | 155,000 | 783 |
| 2004-06-02 | 1,592 | 1,597 | 1,583 | 1,584 | 149,000 | 792 |
| 2004-06-01 | 1,612 | 1,621 | 1,592 | 1,601 | 121,000 | 800.50 |
| 2004-05-31 | 1,611 | 1,630 | 1,609 | 1,619 | 105,000 | 809.50 |
| 2004-05-28 | 1,608 | 1,631 | 1,608 | 1,624 | 151,000 | 812 |
| 2004-05-27 | 1,642 | 1,650 | 1,635 | 1,638 | 167,000 | 819 |
| 2004-05-26 | 1,623 | 1,650 | 1,622 | 1,647 | 179,000 | 823.50 |
| 2004-05-25 | 1,632 | 1,645 | 1,600 | 1,622 | 155,000 | 811 |
| 2004-05-24 | 1,652 | 1,670 | 1,645 | 1,662 | 219,000 | 831 |
| 2004-05-21 | 1,619 | 1,658 | 1,612 | 1,652 | 331,000 | 826 |
| 2004-05-20 | 1,622 | 1,630 | 1,610 | 1,624 | 215,000 | 812 |
| 2004-05-19 | 1,600 | 1,622 | 1,593 | 1,621 | 155,000 | 810.50 |
| 2004-05-18 | 1,564 | 1,595 | 1,564 | 1,578 | 185,000 | 789 |
| 2004-05-17 | 1,620 | 1,620 | 1,573 | 1,594 | 227,000 | 797 |
| 2004-05-14 | 1,593 | 1,631 | 1,593 | 1,629 | 292,000 | 814.50 |
| 2004-05-13 | 1,631 | 1,631 | 1,601 | 1,623 | 240,000 | 811.50 |
| 2004-05-12 | 1,581 | 1,631 | 1,575 | 1,631 | 247,000 | 815.50 |
| 2004-05-11 | 1,570 | 1,588 | 1,550 | 1,580 | 291,000 | 790 |
| 2004-05-10 | 1,604 | 1,612 | 1,570 | 1,579 | 673,000 | 789.50 |
| 2004-05-07 | 1,582 | 1,607 | 1,571 | 1,599 | 317,000 | 799.50 |
| 2004-05-06 | 1,599 | 1,599 | 1,576 | 1,585 | 214,000 | 792.50 |
| 2004-04-30 | 1,582 | 1,590 | 1,556 | 1,590 | 198,000 | 795 |
| 2004-04-28 | 1,575 | 1,591 | 1,573 | 1,582 | 170,000 | 791 |
| 2004-04-27 | 1,569 | 1,580 | 1,569 | 1,575 | 212,000 | 787.50 |
| 2004-04-26 | 1,564 | 1,570 | 1,562 | 1,569 | 171,000 | 784.50 |
| 2004-04-23 | 1,556 | 1,572 | 1,556 | 1,562 | 127,000 | 781 |
| 2004-04-22 | 1,568 | 1,580 | 1,559 | 1,570 | 157,000 | 785 |
| 2004-04-21 | 1,560 | 1,572 | 1,552 | 1,568 | 114,000 | 784 |
| 2004-04-20 | 1,560 | 1,568 | 1,553 | 1,562 | 138,000 | 781 |
| 2004-04-19 | 1,566 | 1,571 | 1,546 | 1,546 | 172,000 | 773 |
| 2004-04-16 | 1,557 | 1,568 | 1,549 | 1,566 | 147,000 | 783 |
| 2004-04-15 | 1,565 | 1,569 | 1,550 | 1,557 | 147,000 | 778.50 |
| 2004-04-14 | 1,579 | 1,579 | 1,557 | 1,561 | 218,000 | 780.50 |
| 2004-04-13 | 1,595 | 1,595 | 1,564 | 1,579 | 345,000 | 789.50 |
| 2004-04-12 | 1,590 | 1,594 | 1,576 | 1,589 | 147,000 | 794.50 |
| 2004-04-09 | 1,569 | 1,578 | 1,555 | 1,574 | 210,000 | 787 |
| 2004-04-08 | 1,559 | 1,585 | 1,553 | 1,585 | 144,000 | 792.50 |
| 2004-04-07 | 1,564 | 1,564 | 1,545 | 1,551 | 153,000 | 775.50 |
| 2004-04-06 | 1,554 | 1,570 | 1,539 | 1,563 | 154,000 | 781.50 |
| 2004-04-05 | 1,555 | 1,570 | 1,536 | 1,538 | 340,000 | 769 |
| 2004-04-02 | 1,510 | 1,567 | 1,509 | 1,550 | 372,000 | 775 |
| 2004-04-01 | 1,570 | 1,570 | 1,532 | 1,532 | 153,000 | 766 |
| 2004-03-31 | 1,578 | 1,580 | 1,550 | 1,563 | 179,000 | 781.50 |
| 2004-03-30 | 1,593 | 1,596 | 1,560 | 1,567 | 266,000 | 783.50 |
| 2004-03-29 | 1,603 | 1,607 | 1,588 | 1,597 | 199,000 | 798.50 |
| 2004-03-26 | 1,619 | 1,628 | 1,594 | 1,613 | 192,000 | 806.50 |
| 2004-03-25 | 1,620 | 1,631 | 1,619 | 1,628 | 265,000 | 814 |
| 2004-03-24 | 1,639 | 1,640 | 1,622 | 1,631 | 204,000 | 815.50 |
| 2004-03-23 | 1,644 | 1,644 | 1,616 | 1,641 | 219,000 | 820.50 |
| 2004-03-22 | 1,625 | 1,645 | 1,625 | 1,637 | 182,000 | 818.50 |
| 2004-03-19 | 1,627 | 1,627 | 1,612 | 1,625 | 322,000 | 812.50 |
| 2004-03-18 | 1,595 | 1,619 | 1,595 | 1,597 | 390,000 | 798.50 |
| 2004-03-17 | 1,619 | 1,619 | 1,581 | 1,594 | 538,000 | 797 |
| 2004-03-16 | 1,620 | 1,635 | 1,605 | 1,619 | 129,000 | 809.50 |
| 2004-03-15 | 1,648 | 1,649 | 1,617 | 1,617 | 228,000 | 808.50 |
| 2004-03-12 | 1,605 | 1,645 | 1,605 | 1,630 | 319,000 | 815 |
| 2004-03-11 | 1,630 | 1,647 | 1,604 | 1,630 | 424,000 | 815 |
| 2004-03-10 | 1,602 | 1,648 | 1,600 | 1,636 | 653,000 | 818 |
| 2004-03-09 | 1,550 | 1,585 | 1,543 | 1,572 | 356,000 | 786 |
| 2004-03-08 | 1,520 | 1,562 | 1,520 | 1,551 | 304,000 | 775.50 |
| 2004-03-05 | 1,515 | 1,521 | 1,507 | 1,517 | 149,000 | 758.50 |
| 2004-03-04 | 1,510 | 1,520 | 1,506 | 1,515 | 204,000 | 757.50 |
| 2004-03-03 | 1,518 | 1,519 | 1,504 | 1,509 | 230,000 | 754.50 |
| 2004-03-02 | 1,520 | 1,520 | 1,506 | 1,519 | 206,000 | 759.50 |
| 2004-03-01 | 1,513 | 1,525 | 1,500 | 1,511 | 253,000 | 755.50 |
| 2004-02-27 | 1,501 | 1,514 | 1,499 | 1,513 | 179,000 | 756.50 |
| 2004-02-26 | 1,492 | 1,505 | 1,492 | 1,500 | 208,000 | 750 |
| 2004-02-25 | 1,484 | 1,506 | 1,484 | 1,500 | 115,000 | 750 |
| 2004-02-24 | 1,489 | 1,489 | 1,471 | 1,482 | 103,000 | 741 |
| 2004-02-23 | 1,501 | 1,513 | 1,494 | 1,494 | 92,000 | 747 |
| 2004-02-20 | 1,510 | 1,517 | 1,496 | 1,517 | 162,000 | 758.50 |
| 2004-02-19 | 1,520 | 1,523 | 1,511 | 1,519 | 94,000 | 759.50 |
| 2004-02-18 | 1,510 | 1,519 | 1,505 | 1,510 | 87,000 | 755 |
| 2004-02-17 | 1,526 | 1,526 | 1,497 | 1,500 | 235,000 | 750 |
| 2004-02-16 | 1,537 | 1,537 | 1,524 | 1,526 | 220,000 | 763 |
| 2004-02-13 | 1,548 | 1,555 | 1,526 | 1,526 | 359,000 | 763 |
| 2004-02-12 | 1,503 | 1,533 | 1,502 | 1,532 | 463,000 | 766 |
| 2004-02-10 | 1,493 | 1,493 | 1,479 | 1,488 | 172,000 | 744 |
| 2004-02-09 | 1,460 | 1,499 | 1,457 | 1,495 | 490,000 | 747.50 |
| 2004-02-06 | 1,420 | 1,442 | 1,416 | 1,437 | 365,000 | 718.50 |
| 2004-02-05 | 1,395 | 1,418 | 1,395 | 1,416 | 213,000 | 708 |
| 2004-02-04 | 1,415 | 1,424 | 1,393 | 1,393 | 235,000 | 696.50 |
| 2004-02-03 | 1,435 | 1,435 | 1,395 | 1,411 | 226,000 | 705.50 |
| 2004-02-02 | 1,414 | 1,428 | 1,407 | 1,427 | 219,000 | 713.50 |
| 2004-01-30 | 1,387 | 1,407 | 1,387 | 1,407 | 202,000 | 703.50 |
| 2004-01-29 | 1,389 | 1,390 | 1,384 | 1,386 | 131,000 | 693 |
| 2004-01-28 | 1,385 | 1,391 | 1,380 | 1,390 | 137,000 | 695 |
| 2004-01-27 | 1,399 | 1,399 | 1,385 | 1,385 | 139,000 | 692.50 |
| 2004-01-26 | 1,400 | 1,400 | 1,383 | 1,385 | 151,000 | 692.50 |
| 2004-01-23 | 1,390 | 1,394 | 1,376 | 1,378 | 176,000 | 689 |
| 2004-01-22 | 1,380 | 1,389 | 1,373 | 1,389 | 203,000 | 694.50 |
| 2004-01-21 | 1,390 | 1,390 | 1,376 | 1,379 | 181,000 | 689.50 |
| 2004-01-20 | 1,391 | 1,399 | 1,387 | 1,390 | 261,000 | 695 |
| 2004-01-19 | 1,355 | 1,381 | 1,355 | 1,377 | 353,000 | 688.50 |
| 2004-01-16 | 1,367 | 1,367 | 1,347 | 1,350 | 209,000 | 675 |
| 2004-01-15 | 1,401 | 1,402 | 1,370 | 1,374 | 239,000 | 687 |
| 2004-01-14 | 1,403 | 1,408 | 1,401 | 1,404 | 198,000 | 702 |
| 2004-01-13 | 1,410 | 1,412 | 1,402 | 1,403 | 152,000 | 701.50 |
| 2004-01-09 | 1,413 | 1,420 | 1,408 | 1,411 | 204,000 | 705.50 |
| 2004-01-08 | 1,420 | 1,420 | 1,410 | 1,412 | 183,000 | 706 |
| 2004-01-07 | 1,420 | 1,429 | 1,407 | 1,408 | 161,000 | 704 |
| 2004-01-06 | 1,451 | 1,458 | 1,400 | 1,407 | 249,000 | 703.50 |
| 2004-01-05 | 1,450 | 1,450 | 1,425 | 1,441 | 143,000 | 720.50 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
