8604 野村ホールディングス(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 | 1,484 | 1,494 | 1,482 | 1,494 | 4,173,000 | 1,494 |
| 2004-12-29 | 1,475 | 1,488 | 1,472 | 1,477 | 9,508,000 | 1,477 |
| 2004-12-28 | 1,437 | 1,456 | 1,432 | 1,455 | 4,916,000 | 1,455 |
| 2004-12-27 | 1,445 | 1,447 | 1,436 | 1,445 | 5,692,000 | 1,445 |
| 2004-12-24 | 1,429 | 1,442 | 1,428 | 1,438 | 8,886,000 | 1,438 |
| 2004-12-22 | 1,432 | 1,435 | 1,421 | 1,423 | 7,239,000 | 1,423 |
| 2004-12-21 | 1,412 | 1,428 | 1,412 | 1,412 | 4,963,000 | 1,412 |
| 2004-12-20 | 1,418 | 1,419 | 1,407 | 1,412 | 6,639,000 | 1,412 |
| 2004-12-17 | 1,401 | 1,433 | 1,398 | 1,431 | 7,788,000 | 1,431 |
| 2004-12-16 | 1,405 | 1,412 | 1,393 | 1,400 | 7,578,000 | 1,400 |
| 2004-12-15 | 1,427 | 1,438 | 1,423 | 1,425 | 7,023,000 | 1,425 |
| 2004-12-14 | 1,390 | 1,407 | 1,390 | 1,407 | 9,722,000 | 1,407 |
| 2004-12-13 | 1,406 | 1,412 | 1,392 | 1,394 | 7,135,000 | 1,394 |
| 2004-12-10 | 1,415 | 1,431 | 1,404 | 1,414 | 13,979,000 | 1,414 |
| 2004-12-09 | 1,429 | 1,432 | 1,408 | 1,427 | 6,811,000 | 1,427 |
| 2004-12-08 | 1,411 | 1,428 | 1,411 | 1,417 | 7,985,000 | 1,417 |
| 2004-12-07 | 1,447 | 1,463 | 1,421 | 1,421 | 6,653,000 | 1,421 |
| 2004-12-06 | 1,457 | 1,459 | 1,433 | 1,440 | 6,231,000 | 1,440 |
| 2004-12-03 | 1,481 | 1,486 | 1,460 | 1,470 | 8,773,000 | 1,470 |
| 2004-12-02 | 1,440 | 1,462 | 1,440 | 1,461 | 7,795,000 | 1,461 |
| 2004-12-01 | 1,415 | 1,425 | 1,409 | 1,418 | 10,277,000 | 1,418 |
| 2004-11-30 | 1,428 | 1,453 | 1,425 | 1,447 | 12,011,000 | 1,447 |
| 2004-11-29 | 1,400 | 1,433 | 1,392 | 1,428 | 11,301,000 | 1,428 |
| 2004-11-26 | 1,395 | 1,398 | 1,387 | 1,388 | 3,951,000 | 1,388 |
| 2004-11-25 | 1,386 | 1,396 | 1,386 | 1,394 | 5,030,000 | 1,394 |
| 2004-11-24 | 1,380 | 1,397 | 1,380 | 1,386 | 5,569,000 | 1,386 |
| 2004-11-22 | 1,403 | 1,403 | 1,383 | 1,390 | 8,044,000 | 1,390 |
| 2004-11-19 | 1,425 | 1,429 | 1,399 | 1,403 | 5,368,000 | 1,403 |
| 2004-11-18 | 1,422 | 1,429 | 1,404 | 1,410 | 7,360,000 | 1,410 |
| 2004-11-17 | 1,409 | 1,417 | 1,399 | 1,402 | 6,826,000 | 1,402 |
| 2004-11-16 | 1,425 | 1,430 | 1,416 | 1,429 | 7,465,000 | 1,429 |
| 2004-11-15 | 1,386 | 1,418 | 1,386 | 1,414 | 8,862,000 | 1,414 |
| 2004-11-12 | 1,369 | 1,383 | 1,369 | 1,381 | 7,015,000 | 1,381 |
| 2004-11-11 | 1,376 | 1,386 | 1,365 | 1,367 | 8,388,000 | 1,367 |
| 2004-11-10 | 1,367 | 1,368 | 1,356 | 1,360 | 5,983,000 | 1,360 |
| 2004-11-09 | 1,355 | 1,370 | 1,353 | 1,366 | 6,447,000 | 1,366 |
| 2004-11-08 | 1,367 | 1,372 | 1,356 | 1,364 | 7,613,000 | 1,364 |
| 2004-11-05 | 1,343 | 1,348 | 1,336 | 1,347 | 8,462,000 | 1,347 |
| 2004-11-04 | 1,325 | 1,332 | 1,311 | 1,312 | 10,234,000 | 1,312 |
| 2004-11-02 | 1,296 | 1,308 | 1,278 | 1,308 | 11,790,000 | 1,308 |
| 2004-11-01 | 1,300 | 1,300 | 1,282 | 1,286 | 5,763,000 | 1,286 |
| 2004-10-29 | 1,300 | 1,312 | 1,293 | 1,300 | 13,212,000 | 1,300 |
| 2004-10-28 | 1,352 | 1,361 | 1,337 | 1,358 | 9,306,000 | 1,358 |
| 2004-10-27 | 1,339 | 1,340 | 1,307 | 1,312 | 11,994,000 | 1,312 |
| 2004-10-26 | 1,352 | 1,357 | 1,331 | 1,337 | 7,865,000 | 1,337 |
| 2004-10-25 | 1,351 | 1,361 | 1,341 | 1,351 | 5,950,000 | 1,351 |
| 2004-10-22 | 1,375 | 1,395 | 1,371 | 1,382 | 5,505,000 | 1,382 |
| 2004-10-21 | 1,391 | 1,401 | 1,370 | 1,379 | 7,009,000 | 1,379 |
| 2004-10-20 | 1,405 | 1,405 | 1,393 | 1,398 | 5,135,000 | 1,398 |
| 2004-10-19 | 1,415 | 1,420 | 1,408 | 1,409 | 5,207,000 | 1,409 |
| 2004-10-18 | 1,421 | 1,421 | 1,402 | 1,406 | 5,206,000 | 1,406 |
| 2004-10-15 | 1,413 | 1,426 | 1,408 | 1,423 | 5,542,000 | 1,423 |
| 2004-10-14 | 1,433 | 1,435 | 1,420 | 1,421 | 6,275,000 | 1,421 |
| 2004-10-13 | 1,450 | 1,460 | 1,444 | 1,447 | 3,874,000 | 1,447 |
| 2004-10-12 | 1,455 | 1,467 | 1,455 | 1,461 | 4,626,000 | 1,461 |
| 2004-10-08 | 1,460 | 1,476 | 1,460 | 1,474 | 5,551,000 | 1,474 |
| 2004-10-07 | 1,497 | 1,498 | 1,480 | 1,480 | 5,126,000 | 1,480 |
| 2004-10-06 | 1,464 | 1,489 | 1,461 | 1,487 | 5,236,000 | 1,487 |
| 2004-10-05 | 1,479 | 1,484 | 1,472 | 1,484 | 5,046,000 | 1,484 |
| 2004-10-04 | 1,468 | 1,484 | 1,464 | 1,484 | 7,308,000 | 1,484 |
| 2004-10-01 | 1,415 | 1,441 | 1,412 | 1,440 | 6,125,000 | 1,440 |
| 2004-09-30 | 1,410 | 1,420 | 1,405 | 1,415 | 7,495,000 | 1,415 |
| 2004-09-29 | 1,421 | 1,421 | 1,400 | 1,408 | 6,047,000 | 1,408 |
| 2004-09-28 | 1,400 | 1,428 | 1,400 | 1,424 | 8,129,000 | 1,424 |
| 2004-09-27 | 1,442 | 1,443 | 1,421 | 1,435 | 3,694,000 | 1,435 |
| 2004-09-24 | 1,450 | 1,455 | 1,435 | 1,444 | 6,889,000 | 1,444 |
| 2004-09-22 | 1,488 | 1,488 | 1,465 | 1,469 | 5,346,000 | 1,469 |
| 2004-09-21 | 1,482 | 1,482 | 1,460 | 1,468 | 5,516,000 | 1,468 |
| 2004-09-17 | 1,490 | 1,490 | 1,474 | 1,482 | 5,531,000 | 1,482 |
| 2004-09-16 | 1,500 | 1,506 | 1,487 | 1,492 | 4,926,000 | 1,492 |
| 2004-09-15 | 1,510 | 1,517 | 1,506 | 1,507 | 4,912,000 | 1,507 |
| 2004-09-14 | 1,530 | 1,534 | 1,513 | 1,519 | 3,443,000 | 1,519 |
| 2004-09-13 | 1,517 | 1,534 | 1,515 | 1,527 | 5,938,000 | 1,527 |
| 2004-09-10 | 1,544 | 1,544 | 1,499 | 1,512 | 11,031,000 | 1,512 |
| 2004-09-09 | 1,529 | 1,545 | 1,525 | 1,527 | 4,523,000 | 1,527 |
| 2004-09-08 | 1,529 | 1,546 | 1,523 | 1,538 | 8,555,000 | 1,538 |
| 2004-09-07 | 1,518 | 1,523 | 1,501 | 1,515 | 3,690,000 | 1,515 |
| 2004-09-06 | 1,496 | 1,519 | 1,490 | 1,514 | 4,322,000 | 1,514 |
| 2004-09-03 | 1,502 | 1,502 | 1,482 | 1,483 | 7,298,000 | 1,483 |
| 2004-09-02 | 1,519 | 1,519 | 1,494 | 1,502 | 5,395,000 | 1,502 |
| 2004-09-01 | 1,497 | 1,511 | 1,496 | 1,506 | 5,352,000 | 1,506 |
| 2004-08-31 | 1,501 | 1,509 | 1,493 | 1,508 | 4,521,000 | 1,508 |
| 2004-08-30 | 1,540 | 1,545 | 1,517 | 1,528 | 2,894,000 | 1,528 |
| 2004-08-27 | 1,519 | 1,539 | 1,508 | 1,539 | 4,667,000 | 1,539 |
| 2004-08-26 | 1,548 | 1,549 | 1,514 | 1,520 | 6,226,000 | 1,520 |
| 2004-08-25 | 1,481 | 1,515 | 1,477 | 1,510 | 6,589,000 | 1,510 |
| 2004-08-24 | 1,493 | 1,497 | 1,477 | 1,490 | 4,181,000 | 1,490 |
| 2004-08-23 | 1,490 | 1,503 | 1,484 | 1,489 | 5,456,000 | 1,489 |
| 2004-08-20 | 1,469 | 1,481 | 1,457 | 1,465 | 3,812,000 | 1,465 |
| 2004-08-19 | 1,456 | 1,476 | 1,451 | 1,472 | 9,316,000 | 1,472 |
| 2004-08-18 | 1,458 | 1,466 | 1,431 | 1,448 | 7,126,000 | 1,448 |
| 2004-08-17 | 1,460 | 1,474 | 1,445 | 1,450 | 7,652,000 | 1,450 |
| 2004-08-16 | 1,476 | 1,479 | 1,444 | 1,453 | 7,610,000 | 1,453 |
| 2004-08-13 | 1,502 | 1,509 | 1,490 | 1,496 | 5,669,000 | 1,496 |
| 2004-08-12 | 1,531 | 1,544 | 1,518 | 1,532 | 3,566,000 | 1,532 |
| 2004-08-11 | 1,525 | 1,542 | 1,517 | 1,542 | 4,961,000 | 1,542 |
| 2004-08-10 | 1,491 | 1,520 | 1,488 | 1,507 | 4,527,000 | 1,507 |
| 2004-08-09 | 1,476 | 1,496 | 1,472 | 1,495 | 5,765,000 | 1,495 |
| 2004-08-06 | 1,502 | 1,514 | 1,502 | 1,506 | 6,302,000 | 1,506 |
| 2004-08-05 | 1,550 | 1,550 | 1,525 | 1,532 | 5,652,000 | 1,532 |
| 2004-08-04 | 1,537 | 1,545 | 1,503 | 1,527 | 9,229,000 | 1,527 |
| 2004-08-03 | 1,554 | 1,560 | 1,543 | 1,555 | 6,758,000 | 1,555 |
| 2004-08-02 | 1,545 | 1,559 | 1,535 | 1,555 | 10,958,000 | 1,555 |
| 2004-07-30 | 1,530 | 1,530 | 1,515 | 1,528 | 7,702,000 | 1,528 |
| 2004-07-29 | 1,519 | 1,520 | 1,484 | 1,491 | 5,405,000 | 1,491 |
| 2004-07-28 | 1,520 | 1,526 | 1,502 | 1,524 | 10,792,000 | 1,524 |
| 2004-07-27 | 1,484 | 1,508 | 1,483 | 1,485 | 7,026,000 | 1,485 |
| 2004-07-26 | 1,491 | 1,495 | 1,480 | 1,488 | 7,794,000 | 1,488 |
| 2004-07-23 | 1,515 | 1,519 | 1,501 | 1,501 | 6,075,000 | 1,501 |
| 2004-07-22 | 1,515 | 1,525 | 1,507 | 1,519 | 4,961,000 | 1,519 |
| 2004-07-21 | 1,550 | 1,552 | 1,534 | 1,535 | 5,770,000 | 1,535 |
| 2004-07-20 | 1,529 | 1,549 | 1,524 | 1,539 | 8,844,000 | 1,539 |
| 2004-07-16 | 1,530 | 1,559 | 1,510 | 1,547 | 5,748,000 | 1,547 |
| 2004-07-15 | 1,552 | 1,558 | 1,524 | 1,538 | 9,053,000 | 1,538 |
| 2004-07-14 | 1,600 | 1,616 | 1,557 | 1,561 | 14,213,000 | 1,561 |
| 2004-07-13 | 1,552 | 1,572 | 1,545 | 1,570 | 7,297,000 | 1,570 |
| 2004-07-12 | 1,541 | 1,580 | 1,536 | 1,558 | 11,226,000 | 1,558 |
| 2004-07-09 | 1,522 | 1,529 | 1,510 | 1,527 | 12,779,000 | 1,527 |
| 2004-07-08 | 1,550 | 1,555 | 1,525 | 1,526 | 8,736,000 | 1,526 |
| 2004-07-07 | 1,536 | 1,558 | 1,527 | 1,541 | 7,199,000 | 1,541 |
| 2004-07-06 | 1,581 | 1,588 | 1,550 | 1,550 | 7,023,000 | 1,550 |
| 2004-07-05 | 1,575 | 1,582 | 1,564 | 1,578 | 7,633,000 | 1,578 |
| 2004-07-02 | 1,609 | 1,609 | 1,585 | 1,593 | 8,000,000 | 1,593 |
| 2004-07-01 | 1,630 | 1,632 | 1,612 | 1,615 | 6,132,000 | 1,615 |
| 2004-06-30 | 1,611 | 1,623 | 1,606 | 1,615 | 6,737,000 | 1,615 |
| 2004-06-29 | 1,615 | 1,639 | 1,609 | 1,620 | 12,617,000 | 1,620 |
| 2004-06-28 | 1,620 | 1,626 | 1,604 | 1,620 | 8,786,000 | 1,620 |
| 2004-06-25 | 1,616 | 1,616 | 1,595 | 1,613 | 8,005,000 | 1,613 |
| 2004-06-24 | 1,602 | 1,612 | 1,585 | 1,606 | 8,556,000 | 1,606 |
| 2004-06-23 | 1,623 | 1,628 | 1,589 | 1,590 | 7,921,000 | 1,590 |
| 2004-06-22 | 1,624 | 1,626 | 1,601 | 1,616 | 8,878,000 | 1,616 |
| 2004-06-21 | 1,649 | 1,659 | 1,635 | 1,645 | 7,008,000 | 1,645 |
| 2004-06-18 | 1,646 | 1,657 | 1,623 | 1,625 | 6,839,000 | 1,625 |
| 2004-06-17 | 1,664 | 1,669 | 1,631 | 1,640 | 8,616,000 | 1,640 |
| 2004-06-16 | 1,645 | 1,674 | 1,642 | 1,668 | 9,293,000 | 1,668 |
| 2004-06-15 | 1,631 | 1,646 | 1,618 | 1,634 | 6,653,000 | 1,634 |
| 2004-06-14 | 1,656 | 1,657 | 1,640 | 1,649 | 4,560,000 | 1,649 |
| 2004-06-11 | 1,669 | 1,687 | 1,655 | 1,655 | 9,813,000 | 1,655 |
| 2004-06-10 | 1,640 | 1,677 | 1,630 | 1,669 | 5,434,000 | 1,669 |
| 2004-06-09 | 1,641 | 1,645 | 1,627 | 1,642 | 9,274,000 | 1,642 |
| 2004-06-08 | 1,685 | 1,689 | 1,651 | 1,657 | 8,501,000 | 1,657 |
| 2004-06-07 | 1,640 | 1,677 | 1,635 | 1,665 | 8,990,000 | 1,665 |
| 2004-06-04 | 1,639 | 1,639 | 1,608 | 1,620 | 6,425,000 | 1,620 |
| 2004-06-03 | 1,665 | 1,675 | 1,607 | 1,633 | 7,668,000 | 1,633 |
| 2004-06-02 | 1,686 | 1,686 | 1,661 | 1,665 | 3,466,000 | 1,665 |
| 2004-06-01 | 1,660 | 1,690 | 1,660 | 1,688 | 3,657,000 | 1,688 |
| 2004-05-31 | 1,694 | 1,694 | 1,648 | 1,690 | 5,080,000 | 1,690 |
| 2004-05-28 | 1,699 | 1,706 | 1,691 | 1,694 | 6,548,000 | 1,694 |
| 2004-05-27 | 1,675 | 1,684 | 1,664 | 1,675 | 5,340,000 | 1,675 |
| 2004-05-26 | 1,685 | 1,689 | 1,662 | 1,662 | 5,620,000 | 1,662 |
| 2004-05-25 | 1,672 | 1,679 | 1,640 | 1,641 | 6,849,000 | 1,641 |
| 2004-05-24 | 1,691 | 1,716 | 1,681 | 1,697 | 4,962,000 | 1,697 |
| 2004-05-21 | 1,672 | 1,691 | 1,662 | 1,688 | 4,763,000 | 1,688 |
| 2004-05-20 | 1,674 | 1,692 | 1,647 | 1,650 | 7,667,000 | 1,650 |
| 2004-05-19 | 1,627 | 1,670 | 1,610 | 1,652 | 9,774,000 | 1,652 |
| 2004-05-18 | 1,590 | 1,635 | 1,590 | 1,635 | 7,210,000 | 1,635 |
| 2004-05-17 | 1,624 | 1,632 | 1,570 | 1,584 | 8,624,000 | 1,584 |
| 2004-05-14 | 1,642 | 1,658 | 1,627 | 1,633 | 9,031,000 | 1,633 |
| 2004-05-13 | 1,673 | 1,681 | 1,646 | 1,654 | 6,423,000 | 1,654 |
| 2004-05-12 | 1,675 | 1,707 | 1,670 | 1,703 | 8,250,000 | 1,703 |
| 2004-05-11 | 1,651 | 1,690 | 1,639 | 1,643 | 10,723,000 | 1,643 |
| 2004-05-10 | 1,715 | 1,723 | 1,653 | 1,653 | 12,696,000 | 1,653 |
| 2004-05-07 | 1,735 | 1,757 | 1,732 | 1,736 | 9,457,000 | 1,736 |
| 2004-05-06 | 1,818 | 1,818 | 1,761 | 1,761 | 10,034,000 | 1,761 |
| 2004-04-30 | 1,792 | 1,802 | 1,790 | 1,792 | 12,110,000 | 1,792 |
| 2004-04-28 | 1,861 | 1,864 | 1,831 | 1,844 | 6,544,000 | 1,844 |
| 2004-04-27 | 1,851 | 1,865 | 1,828 | 1,831 | 7,553,000 | 1,831 |
| 2004-04-26 | 1,880 | 1,890 | 1,859 | 1,876 | 6,945,000 | 1,876 |
| 2004-04-23 | 1,845 | 1,875 | 1,832 | 1,870 | 11,128,000 | 1,870 |
| 2004-04-22 | 1,852 | 1,860 | 1,815 | 1,815 | 11,129,000 | 1,815 |
| 2004-04-21 | 1,855 | 1,879 | 1,843 | 1,846 | 7,308,000 | 1,846 |
| 2004-04-20 | 1,825 | 1,886 | 1,815 | 1,870 | 10,868,000 | 1,870 |
| 2004-04-19 | 1,837 | 1,838 | 1,790 | 1,800 | 11,230,000 | 1,800 |
| 2004-04-16 | 1,830 | 1,840 | 1,821 | 1,826 | 11,866,000 | 1,826 |
| 2004-04-15 | 1,882 | 1,887 | 1,822 | 1,830 | 11,774,000 | 1,830 |
| 2004-04-14 | 1,870 | 1,895 | 1,858 | 1,876 | 10,750,000 | 1,876 |
| 2004-04-13 | 1,907 | 1,923 | 1,872 | 1,881 | 11,044,000 | 1,881 |
| 2004-04-12 | 1,872 | 1,905 | 1,872 | 1,896 | 6,123,000 | 1,896 |
| 2004-04-09 | 1,891 | 1,897 | 1,864 | 1,880 | 9,078,000 | 1,880 |
| 2004-04-08 | 1,941 | 1,944 | 1,907 | 1,929 | 8,433,000 | 1,929 |
| 2004-04-07 | 1,930 | 1,966 | 1,927 | 1,940 | 14,110,000 | 1,940 |
| 2004-04-06 | 1,910 | 1,949 | 1,875 | 1,945 | 15,747,000 | 1,945 |
| 2004-04-05 | 1,900 | 1,903 | 1,884 | 1,894 | 8,201,000 | 1,894 |
| 2004-04-02 | 1,888 | 1,888 | 1,866 | 1,879 | 7,539,000 | 1,879 |
| 2004-04-01 | 1,900 | 1,905 | 1,855 | 1,862 | 10,246,000 | 1,862 |
| 2004-03-31 | 1,885 | 1,903 | 1,852 | 1,895 | 5,851,000 | 1,895 |
| 2004-03-30 | 1,921 | 1,925 | 1,874 | 1,894 | 6,947,000 | 1,894 |
| 2004-03-29 | 1,920 | 1,928 | 1,900 | 1,910 | 9,039,000 | 1,910 |
| 2004-03-26 | 1,930 | 1,930 | 1,900 | 1,900 | 10,909,000 | 1,900 |
| 2004-03-25 | 1,879 | 1,891 | 1,870 | 1,891 | 13,106,000 | 1,891 |
| 2004-03-24 | 1,815 | 1,849 | 1,793 | 1,849 | 9,850,000 | 1,849 |
| 2004-03-23 | 1,788 | 1,827 | 1,774 | 1,816 | 12,284,000 | 1,816 |
| 2004-03-22 | 1,850 | 1,870 | 1,842 | 1,848 | 6,964,000 | 1,848 |
| 2004-03-19 | 1,868 | 1,880 | 1,853 | 1,864 | 5,717,000 | 1,864 |
| 2004-03-18 | 1,900 | 1,907 | 1,860 | 1,869 | 15,140,000 | 1,869 |
| 2004-03-17 | 1,850 | 1,877 | 1,842 | 1,866 | 13,355,000 | 1,866 |
| 2004-03-16 | 1,795 | 1,858 | 1,792 | 1,826 | 9,995,000 | 1,826 |
| 2004-03-15 | 1,802 | 1,827 | 1,800 | 1,819 | 8,129,000 | 1,819 |
| 2004-03-12 | 1,768 | 1,788 | 1,751 | 1,768 | 14,541,000 | 1,768 |
| 2004-03-11 | 1,792 | 1,815 | 1,790 | 1,810 | 8,036,000 | 1,810 |
| 2004-03-10 | 1,830 | 1,837 | 1,802 | 1,820 | 9,838,000 | 1,820 |
| 2004-03-09 | 1,806 | 1,839 | 1,798 | 1,839 | 10,646,000 | 1,839 |
| 2004-03-08 | 1,840 | 1,847 | 1,810 | 1,824 | 9,437,000 | 1,824 |
| 2004-03-05 | 1,840 | 1,850 | 1,807 | 1,842 | 15,884,000 | 1,842 |
| 2004-03-04 | 1,800 | 1,828 | 1,799 | 1,815 | 7,974,000 | 1,815 |
| 2004-03-03 | 1,804 | 1,820 | 1,792 | 1,803 | 12,932,000 | 1,803 |
| 2004-03-02 | 1,801 | 1,805 | 1,773 | 1,799 | 13,525,000 | 1,799 |
| 2004-03-01 | 1,745 | 1,776 | 1,743 | 1,771 | 17,363,000 | 1,771 |
| 2004-02-27 | 1,670 | 1,743 | 1,665 | 1,735 | 17,744,000 | 1,735 |
| 2004-02-26 | 1,631 | 1,651 | 1,624 | 1,648 | 7,960,000 | 1,648 |
| 2004-02-25 | 1,633 | 1,648 | 1,619 | 1,622 | 10,345,000 | 1,622 |
| 2004-02-24 | 1,658 | 1,668 | 1,631 | 1,632 | 10,314,000 | 1,632 |
| 2004-02-23 | 1,667 | 1,697 | 1,662 | 1,671 | 6,291,000 | 1,671 |
| 2004-02-20 | 1,670 | 1,687 | 1,664 | 1,672 | 4,981,000 | 1,672 |
| 2004-02-19 | 1,700 | 1,707 | 1,664 | 1,672 | 7,697,000 | 1,672 |
| 2004-02-18 | 1,720 | 1,727 | 1,683 | 1,688 | 6,497,000 | 1,688 |
| 2004-02-17 | 1,697 | 1,710 | 1,679 | 1,710 | 5,839,000 | 1,710 |
| 2004-02-16 | 1,698 | 1,717 | 1,676 | 1,713 | 9,108,000 | 1,713 |
| 2004-02-13 | 1,645 | 1,687 | 1,643 | 1,686 | 14,106,000 | 1,686 |
| 2004-02-12 | 1,665 | 1,670 | 1,637 | 1,645 | 12,724,000 | 1,645 |
| 2004-02-10 | 1,645 | 1,655 | 1,616 | 1,640 | 7,892,000 | 1,640 |
| 2004-02-09 | 1,700 | 1,708 | 1,634 | 1,649 | 11,739,000 | 1,649 |
| 2004-02-06 | 1,650 | 1,679 | 1,647 | 1,675 | 9,970,000 | 1,675 |
| 2004-02-05 | 1,622 | 1,664 | 1,620 | 1,640 | 15,263,000 | 1,640 |
| 2004-02-04 | 1,676 | 1,685 | 1,632 | 1,640 | 11,299,000 | 1,640 |
| 2004-02-03 | 1,714 | 1,717 | 1,686 | 1,695 | 10,222,000 | 1,695 |
| 2004-02-02 | 1,713 | 1,734 | 1,707 | 1,712 | 9,839,000 | 1,712 |
| 2004-01-30 | 1,733 | 1,769 | 1,728 | 1,732 | 13,193,000 | 1,732 |
| 2004-01-29 | 1,818 | 1,827 | 1,781 | 1,793 | 8,409,000 | 1,793 |
| 2004-01-28 | 1,840 | 1,844 | 1,834 | 1,840 | 6,355,000 | 1,840 |
| 2004-01-27 | 1,867 | 1,869 | 1,846 | 1,854 | 7,257,000 | 1,854 |
| 2004-01-26 | 1,856 | 1,860 | 1,840 | 1,847 | 9,823,000 | 1,847 |
| 2004-01-23 | 1,862 | 1,875 | 1,851 | 1,873 | 5,357,000 | 1,873 |
| 2004-01-22 | 1,872 | 1,873 | 1,854 | 1,860 | 11,225,000 | 1,860 |
| 2004-01-21 | 1,852 | 1,873 | 1,841 | 1,860 | 13,405,000 | 1,860 |
| 2004-01-20 | 1,856 | 1,881 | 1,842 | 1,850 | 13,317,000 | 1,850 |
| 2004-01-19 | 1,816 | 1,864 | 1,806 | 1,862 | 15,148,000 | 1,862 |
| 2004-01-16 | 1,760 | 1,792 | 1,760 | 1,786 | 6,876,000 | 1,786 |
| 2004-01-15 | 1,785 | 1,788 | 1,752 | 1,769 | 5,522,000 | 1,769 |
| 2004-01-14 | 1,768 | 1,791 | 1,756 | 1,790 | 5,697,000 | 1,790 |
| 2004-01-13 | 1,824 | 1,824 | 1,769 | 1,798 | 8,090,000 | 1,798 |
| 2004-01-09 | 1,840 | 1,843 | 1,791 | 1,825 | 7,897,000 | 1,825 |
| 2004-01-08 | 1,821 | 1,845 | 1,807 | 1,835 | 6,294,000 | 1,835 |
| 2004-01-07 | 1,827 | 1,844 | 1,805 | 1,823 | 4,033,000 | 1,823 |
| 2004-01-06 | 1,865 | 1,873 | 1,816 | 1,827 | 6,544,000 | 1,827 |
| 2004-01-05 | 1,849 | 1,853 | 1,843 | 1,847 | 4,631,000 | 1,847 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
