9072 ニッコンホールディングス(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 | 1,091 | 1,093 | 1,084 | 1,086 | 43,000 | 543 |
| 2004-12-29 | 1,066 | 1,082 | 1,060 | 1,069 | 65,000 | 534.50 |
| 2004-12-28 | 1,087 | 1,087 | 1,064 | 1,064 | 82,000 | 532 |
| 2004-12-27 | 1,046 | 1,086 | 1,046 | 1,077 | 102,000 | 538.50 |
| 2004-12-24 | 1,084 | 1,095 | 1,055 | 1,065 | 174,000 | 532.50 |
| 2004-12-22 | 1,050 | 1,079 | 1,050 | 1,075 | 147,000 | 537.50 |
| 2004-12-21 | 1,045 | 1,063 | 1,044 | 1,055 | 190,000 | 527.50 |
| 2004-12-20 | 1,062 | 1,075 | 1,055 | 1,065 | 123,000 | 532.50 |
| 2004-12-17 | 1,065 | 1,065 | 1,047 | 1,061 | 155,000 | 530.50 |
| 2004-12-16 | 1,034 | 1,070 | 1,028 | 1,068 | 265,000 | 534 |
| 2004-12-15 | 1,014 | 1,038 | 995 | 1,034 | 202,000 | 517 |
| 2004-12-14 | 1,001 | 1,014 | 994 | 1,013 | 127,000 | 506.50 |
| 2004-12-13 | 985 | 1,003 | 980 | 1,000 | 148,000 | 500 |
| 2004-12-10 | 989 | 989 | 964 | 976 | 271,000 | 488 |
| 2004-12-09 | 1,013 | 1,013 | 965 | 979 | 235,000 | 489.50 |
| 2004-12-08 | 1,003 | 1,017 | 1,003 | 1,014 | 114,000 | 507 |
| 2004-12-07 | 1,046 | 1,046 | 1,000 | 1,002 | 347,000 | 501 |
| 2004-12-06 | 1,064 | 1,078 | 1,044 | 1,052 | 311,000 | 526 |
| 2004-12-03 | 1,063 | 1,063 | 1,033 | 1,044 | 147,000 | 522 |
| 2004-12-02 | 1,049 | 1,069 | 1,046 | 1,051 | 155,000 | 525.50 |
| 2004-12-01 | 1,030 | 1,056 | 1,020 | 1,039 | 268,000 | 519.50 |
| 2004-11-30 | 997 | 1,020 | 997 | 1,014 | 157,000 | 507 |
| 2004-11-29 | 990 | 994 | 980 | 987 | 95,000 | 493.50 |
| 2004-11-26 | 1,006 | 1,020 | 980 | 990 | 212,000 | 495 |
| 2004-11-25 | 1,013 | 1,022 | 1,000 | 1,010 | 66,000 | 505 |
| 2004-11-24 | 1,010 | 1,028 | 995 | 1,012 | 132,000 | 506 |
| 2004-11-22 | 1,042 | 1,042 | 1,004 | 1,012 | 114,000 | 506 |
| 2004-11-19 | 1,031 | 1,049 | 1,031 | 1,042 | 81,000 | 521 |
| 2004-11-18 | 1,079 | 1,079 | 1,041 | 1,042 | 41,000 | 521 |
| 2004-11-17 | 1,088 | 1,088 | 1,059 | 1,059 | 140,000 | 529.50 |
| 2004-11-16 | 1,054 | 1,089 | 1,054 | 1,070 | 122,000 | 535 |
| 2004-11-15 | 1,051 | 1,073 | 1,043 | 1,073 | 83,000 | 536.50 |
| 2004-11-12 | 1,028 | 1,055 | 1,025 | 1,049 | 84,000 | 524.50 |
| 2004-11-11 | 1,061 | 1,087 | 1,047 | 1,048 | 120,000 | 524 |
| 2004-11-10 | 1,042 | 1,069 | 1,039 | 1,060 | 74,000 | 530 |
| 2004-11-09 | 1,034 | 1,058 | 1,022 | 1,041 | 112,000 | 520.50 |
| 2004-11-08 | 1,041 | 1,061 | 1,020 | 1,034 | 100,000 | 517 |
| 2004-11-05 | 1,031 | 1,042 | 1,018 | 1,041 | 75,000 | 520.50 |
| 2004-11-04 | 1,030 | 1,037 | 1,006 | 1,030 | 71,000 | 515 |
| 2004-11-02 | 1,002 | 1,028 | 1,000 | 1,018 | 87,000 | 509 |
| 2004-11-01 | 1,041 | 1,041 | 999 | 1,000 | 94,000 | 500 |
| 2004-10-29 | 1,016 | 1,039 | 1,005 | 1,020 | 143,000 | 510 |
| 2004-10-28 | 1,004 | 1,036 | 1,002 | 1,012 | 79,000 | 506 |
| 2004-10-27 | 996 | 1,020 | 975 | 992 | 127,000 | 496 |
| 2004-10-26 | 1,041 | 1,061 | 1,003 | 1,005 | 107,000 | 502.50 |
| 2004-10-25 | 1,038 | 1,080 | 1,022 | 1,041 | 130,000 | 520.50 |
| 2004-10-22 | 1,065 | 1,069 | 1,041 | 1,054 | 55,000 | 527 |
| 2004-10-21 | 1,072 | 1,086 | 1,058 | 1,066 | 92,000 | 533 |
| 2004-10-20 | 1,118 | 1,118 | 1,080 | 1,087 | 58,000 | 543.50 |
| 2004-10-19 | 1,099 | 1,110 | 1,094 | 1,106 | 33,000 | 553 |
| 2004-10-18 | 1,107 | 1,113 | 1,079 | 1,098 | 79,000 | 549 |
| 2004-10-15 | 1,123 | 1,123 | 1,080 | 1,097 | 75,000 | 548.50 |
| 2004-10-14 | 1,114 | 1,126 | 1,103 | 1,103 | 71,000 | 551.50 |
| 2004-10-13 | 1,130 | 1,132 | 1,109 | 1,113 | 59,000 | 556.50 |
| 2004-10-12 | 1,138 | 1,138 | 1,123 | 1,133 | 22,000 | 566.50 |
| 2004-10-08 | 1,123 | 1,149 | 1,123 | 1,136 | 50,000 | 568 |
| 2004-10-07 | 1,138 | 1,147 | 1,129 | 1,142 | 96,000 | 571 |
| 2004-10-06 | 1,100 | 1,139 | 1,100 | 1,129 | 148,000 | 564.50 |
| 2004-10-05 | 1,123 | 1,145 | 1,079 | 1,079 | 131,000 | 539.50 |
| 2004-10-04 | 1,114 | 1,121 | 1,085 | 1,103 | 114,000 | 551.50 |
| 2004-10-01 | 1,093 | 1,100 | 1,085 | 1,094 | 80,000 | 547 |
| 2004-09-30 | 1,110 | 1,110 | 1,070 | 1,073 | 84,000 | 536.50 |
| 2004-09-29 | 1,085 | 1,100 | 1,076 | 1,090 | 92,000 | 545 |
| 2004-09-28 | 1,081 | 1,081 | 1,051 | 1,060 | 61,000 | 530 |
| 2004-09-27 | 1,098 | 1,108 | 1,075 | 1,082 | 93,000 | 541 |
| 2004-09-24 | 1,121 | 1,129 | 1,091 | 1,106 | 96,000 | 553 |
| 2004-09-22 | 1,121 | 1,155 | 1,106 | 1,141 | 114,000 | 570.50 |
| 2004-09-21 | 1,140 | 1,149 | 1,126 | 1,140 | 107,000 | 570 |
| 2004-09-17 | 1,134 | 1,139 | 1,110 | 1,128 | 77,000 | 564 |
| 2004-09-16 | 1,126 | 1,138 | 1,110 | 1,121 | 87,000 | 560.50 |
| 2004-09-15 | 1,123 | 1,133 | 1,115 | 1,128 | 144,000 | 564 |
| 2004-09-14 | 1,118 | 1,140 | 1,111 | 1,112 | 79,000 | 556 |
| 2004-09-13 | 1,110 | 1,140 | 1,105 | 1,123 | 162,000 | 561.50 |
| 2004-09-10 | 1,128 | 1,128 | 1,102 | 1,102 | 185,000 | 551 |
| 2004-09-09 | 1,134 | 1,134 | 1,116 | 1,116 | 65,000 | 558 |
| 2004-09-08 | 1,100 | 1,121 | 1,090 | 1,114 | 110,000 | 557 |
| 2004-09-07 | 1,095 | 1,096 | 1,073 | 1,090 | 181,000 | 545 |
| 2004-09-06 | 1,093 | 1,113 | 1,092 | 1,099 | 153,000 | 549.50 |
| 2004-09-03 | 1,131 | 1,140 | 1,100 | 1,113 | 171,000 | 556.50 |
| 2004-09-02 | 1,145 | 1,150 | 1,130 | 1,150 | 54,000 | 575 |
| 2004-09-01 | 1,153 | 1,159 | 1,135 | 1,145 | 65,000 | 572.50 |
| 2004-08-31 | 1,163 | 1,163 | 1,132 | 1,146 | 98,000 | 573 |
| 2004-08-30 | 1,151 | 1,155 | 1,145 | 1,149 | 38,000 | 574.50 |
| 2004-08-27 | 1,158 | 1,158 | 1,142 | 1,143 | 57,000 | 571.50 |
| 2004-08-26 | 1,148 | 1,153 | 1,135 | 1,144 | 79,000 | 572 |
| 2004-08-25 | 1,136 | 1,163 | 1,136 | 1,142 | 88,000 | 571 |
| 2004-08-24 | 1,152 | 1,165 | 1,149 | 1,153 | 32,000 | 576.50 |
| 2004-08-23 | 1,141 | 1,157 | 1,133 | 1,133 | 27,000 | 566.50 |
| 2004-08-20 | 1,142 | 1,147 | 1,134 | 1,142 | 53,000 | 571 |
| 2004-08-19 | 1,110 | 1,170 | 1,098 | 1,141 | 128,000 | 570.50 |
| 2004-08-18 | 1,129 | 1,129 | 1,100 | 1,112 | 113,000 | 556 |
| 2004-08-17 | 1,129 | 1,129 | 1,098 | 1,113 | 82,000 | 556.50 |
| 2004-08-16 | 1,095 | 1,109 | 1,076 | 1,099 | 107,000 | 549.50 |
| 2004-08-13 | 1,125 | 1,150 | 1,106 | 1,116 | 100,000 | 558 |
| 2004-08-12 | 1,150 | 1,156 | 1,121 | 1,142 | 117,000 | 571 |
| 2004-08-11 | 1,124 | 1,146 | 1,124 | 1,132 | 102,000 | 566 |
| 2004-08-10 | 1,118 | 1,132 | 1,111 | 1,123 | 122,000 | 561.50 |
| 2004-08-09 | 1,148 | 1,148 | 1,094 | 1,116 | 41,000 | 558 |
| 2004-08-06 | 1,114 | 1,151 | 1,114 | 1,148 | 177,000 | 574 |
| 2004-08-05 | 1,169 | 1,177 | 1,153 | 1,154 | 134,000 | 577 |
| 2004-08-04 | 1,170 | 1,170 | 1,150 | 1,162 | 159,000 | 581 |
| 2004-08-03 | 1,167 | 1,187 | 1,125 | 1,169 | 456,000 | 584.50 |
| 2004-08-02 | 1,147 | 1,147 | 1,105 | 1,112 | 125,000 | 556 |
| 2004-07-30 | 1,100 | 1,107 | 1,087 | 1,087 | 150,000 | 543.50 |
| 2004-07-29 | 1,095 | 1,110 | 1,070 | 1,087 | 166,000 | 543.50 |
| 2004-07-28 | 1,111 | 1,111 | 1,060 | 1,075 | 220,000 | 537.50 |
| 2004-07-27 | 1,145 | 1,145 | 1,110 | 1,110 | 70,000 | 555 |
| 2004-07-26 | 1,161 | 1,170 | 1,113 | 1,125 | 199,000 | 562.50 |
| 2004-07-23 | 1,165 | 1,201 | 1,165 | 1,198 | 329,000 | 599 |
| 2004-07-22 | 1,151 | 1,180 | 1,151 | 1,165 | 469,000 | 582.50 |
| 2004-07-21 | 1,148 | 1,188 | 1,140 | 1,186 | 258,000 | 593 |
| 2004-07-20 | 1,141 | 1,147 | 1,120 | 1,128 | 134,000 | 564 |
| 2004-07-16 | 1,135 | 1,143 | 1,113 | 1,140 | 74,000 | 570 |
| 2004-07-15 | 1,115 | 1,149 | 1,115 | 1,136 | 68,000 | 568 |
| 2004-07-14 | 1,146 | 1,165 | 1,114 | 1,114 | 160,000 | 557 |
| 2004-07-13 | 1,136 | 1,158 | 1,133 | 1,150 | 253,000 | 575 |
| 2004-07-12 | 1,117 | 1,143 | 1,109 | 1,111 | 148,000 | 555.50 |
| 2004-07-09 | 1,125 | 1,127 | 1,086 | 1,097 | 248,000 | 548.50 |
| 2004-07-08 | 1,080 | 1,095 | 1,070 | 1,085 | 147,000 | 542.50 |
| 2004-07-07 | 1,055 | 1,084 | 1,055 | 1,070 | 114,000 | 535 |
| 2004-07-06 | 1,071 | 1,094 | 1,070 | 1,070 | 57,000 | 535 |
| 2004-07-05 | 1,094 | 1,096 | 1,083 | 1,089 | 100,000 | 544.50 |
| 2004-07-02 | 1,070 | 1,094 | 1,065 | 1,085 | 61,000 | 542.50 |
| 2004-07-01 | 1,070 | 1,084 | 1,070 | 1,083 | 152,000 | 541.50 |
| 2004-06-30 | 1,055 | 1,069 | 1,055 | 1,069 | 173,000 | 534.50 |
| 2004-06-29 | 1,050 | 1,058 | 1,050 | 1,053 | 54,000 | 526.50 |
| 2004-06-28 | 1,040 | 1,057 | 1,029 | 1,057 | 40,000 | 528.50 |
| 2004-06-25 | 1,031 | 1,042 | 1,021 | 1,024 | 75,000 | 512 |
| 2004-06-24 | 1,055 | 1,062 | 1,038 | 1,050 | 72,000 | 525 |
| 2004-06-23 | 1,062 | 1,065 | 1,048 | 1,050 | 88,000 | 525 |
| 2004-06-22 | 1,051 | 1,059 | 1,046 | 1,059 | 70,000 | 529.50 |
| 2004-06-21 | 1,049 | 1,059 | 1,038 | 1,055 | 140,000 | 527.50 |
| 2004-06-18 | 1,047 | 1,047 | 1,030 | 1,035 | 106,000 | 517.50 |
| 2004-06-17 | 1,031 | 1,036 | 1,016 | 1,032 | 63,000 | 516 |
| 2004-06-16 | 1,017 | 1,045 | 1,017 | 1,042 | 113,000 | 521 |
| 2004-06-15 | 1,019 | 1,020 | 997 | 1,012 | 82,000 | 506 |
| 2004-06-14 | 1,016 | 1,025 | 1,014 | 1,023 | 44,000 | 511.50 |
| 2004-06-11 | 990 | 1,018 | 990 | 1,015 | 131,000 | 507.50 |
| 2004-06-10 | 986 | 1,017 | 986 | 1,005 | 45,000 | 502.50 |
| 2004-06-09 | 1,019 | 1,020 | 1,006 | 1,014 | 32,000 | 507 |
| 2004-06-08 | 1,000 | 1,009 | 1,000 | 1,007 | 16,000 | 503.50 |
| 2004-06-07 | 996 | 1,015 | 996 | 1,010 | 59,000 | 505 |
| 2004-06-04 | 985 | 991 | 971 | 991 | 70,000 | 495.50 |
| 2004-06-03 | 976 | 992 | 970 | 975 | 93,000 | 487.50 |
| 2004-06-02 | 985 | 1,000 | 976 | 976 | 47,000 | 488 |
| 2004-06-01 | 1,005 | 1,019 | 1,000 | 1,002 | 35,000 | 501 |
| 2004-05-31 | 1,025 | 1,025 | 1,005 | 1,005 | 63,000 | 502.50 |
| 2004-05-28 | 985 | 1,011 | 980 | 997 | 52,000 | 498.50 |
| 2004-05-27 | 1,001 | 1,004 | 975 | 982 | 94,000 | 491 |
| 2004-05-26 | 1,007 | 1,025 | 998 | 1,000 | 74,000 | 500 |
| 2004-05-25 | 1,001 | 1,001 | 971 | 995 | 140,000 | 497.50 |
| 2004-05-24 | 1,001 | 1,044 | 1,001 | 1,031 | 55,000 | 515.50 |
| 2004-05-21 | 1,030 | 1,030 | 1,010 | 1,030 | 44,000 | 515 |
| 2004-05-20 | 1,055 | 1,055 | 1,010 | 1,017 | 126,000 | 508.50 |
| 2004-05-19 | 989 | 1,060 | 989 | 1,060 | 154,000 | 530 |
| 2004-05-18 | 962 | 999 | 962 | 985 | 84,000 | 492.50 |
| 2004-05-17 | 955 | 973 | 950 | 966 | 107,000 | 483 |
| 2004-05-14 | 955 | 991 | 955 | 963 | 56,000 | 481.50 |
| 2004-05-13 | 978 | 988 | 973 | 973 | 129,000 | 486.50 |
| 2004-05-12 | 947 | 980 | 937 | 967 | 111,000 | 483.50 |
| 2004-05-11 | 938 | 959 | 905 | 953 | 140,000 | 476.50 |
| 2004-05-10 | 1,017 | 1,017 | 963 | 968 | 159,000 | 484 |
| 2004-05-07 | 1,020 | 1,026 | 1,018 | 1,018 | 107,000 | 509 |
| 2004-05-06 | 1,040 | 1,040 | 1,018 | 1,018 | 75,000 | 509 |
| 2004-04-30 | 1,045 | 1,045 | 1,018 | 1,040 | 98,000 | 520 |
| 2004-04-28 | 1,028 | 1,047 | 1,024 | 1,027 | 118,000 | 513.50 |
| 2004-04-27 | 1,019 | 1,028 | 1,018 | 1,024 | 113,000 | 512 |
| 2004-04-26 | 1,003 | 1,020 | 1,001 | 1,007 | 47,000 | 503.50 |
| 2004-04-23 | 1,009 | 1,018 | 1,008 | 1,015 | 80,000 | 507.50 |
| 2004-04-22 | 1,000 | 1,016 | 1,000 | 1,008 | 78,000 | 504 |
| 2004-04-21 | 1,000 | 1,010 | 999 | 1,008 | 114,000 | 504 |
| 2004-04-20 | 983 | 1,005 | 979 | 999 | 238,000 | 499.50 |
| 2004-04-19 | 989 | 995 | 956 | 965 | 121,000 | 482.50 |
| 2004-04-16 | 964 | 998 | 964 | 979 | 61,000 | 489.50 |
| 2004-04-15 | 995 | 996 | 953 | 963 | 138,000 | 481.50 |
| 2004-04-14 | 1,011 | 1,020 | 1,000 | 1,005 | 106,000 | 502.50 |
| 2004-04-13 | 1,019 | 1,044 | 1,018 | 1,025 | 201,000 | 512.50 |
| 2004-04-12 | 1,020 | 1,023 | 1,005 | 1,019 | 120,000 | 509.50 |
| 2004-04-09 | 1,015 | 1,022 | 1,001 | 1,020 | 167,000 | 510 |
| 2004-04-08 | 979 | 1,027 | 978 | 1,023 | 354,000 | 511.50 |
| 2004-04-07 | 970 | 975 | 954 | 969 | 120,000 | 484.50 |
| 2004-04-06 | 991 | 992 | 942 | 980 | 282,000 | 490 |
| 2004-04-05 | 999 | 1,028 | 990 | 1,005 | 268,000 | 502.50 |
| 2004-04-02 | 993 | 997 | 978 | 997 | 124,000 | 498.50 |
| 2004-04-01 | 985 | 995 | 980 | 995 | 105,000 | 497.50 |
| 2004-03-31 | 994 | 994 | 963 | 983 | 179,000 | 491.50 |
| 2004-03-30 | 990 | 995 | 975 | 985 | 156,000 | 492.50 |
| 2004-03-29 | 994 | 994 | 980 | 990 | 137,000 | 495 |
| 2004-03-26 | 986 | 994 | 965 | 993 | 131,000 | 496.50 |
| 2004-03-25 | 988 | 1,008 | 987 | 994 | 168,000 | 497 |
| 2004-03-24 | 970 | 1,010 | 970 | 989 | 206,000 | 494.50 |
| 2004-03-23 | 958 | 965 | 911 | 965 | 174,000 | 482.50 |
| 2004-03-22 | 961 | 969 | 956 | 962 | 108,000 | 481 |
| 2004-03-19 | 980 | 998 | 971 | 971 | 211,000 | 485.50 |
| 2004-03-18 | 950 | 1,019 | 950 | 1,000 | 566,000 | 500 |
| 2004-03-17 | 905 | 945 | 900 | 937 | 292,000 | 468.50 |
| 2004-03-16 | 907 | 907 | 894 | 906 | 256,000 | 453 |
| 2004-03-15 | 880 | 907 | 878 | 900 | 337,000 | 450 |
| 2004-03-12 | 845 | 865 | 845 | 863 | 346,000 | 431.50 |
| 2004-03-11 | 840 | 846 | 838 | 845 | 145,000 | 422.50 |
| 2004-03-10 | 835 | 848 | 835 | 839 | 178,000 | 419.50 |
| 2004-03-09 | 823 | 835 | 821 | 834 | 118,000 | 417 |
| 2004-03-08 | 824 | 831 | 823 | 823 | 93,000 | 411.50 |
| 2004-03-05 | 822 | 832 | 817 | 831 | 112,000 | 415.50 |
| 2004-03-04 | 813 | 837 | 813 | 834 | 190,000 | 417 |
| 2004-03-03 | 818 | 823 | 811 | 823 | 61,000 | 411.50 |
| 2004-03-02 | 810 | 818 | 801 | 818 | 119,000 | 409 |
| 2004-03-01 | 827 | 834 | 824 | 830 | 160,000 | 415 |
| 2004-02-27 | 792 | 818 | 790 | 818 | 201,000 | 409 |
| 2004-02-26 | 789 | 790 | 784 | 790 | 21,000 | 395 |
| 2004-02-25 | 783 | 786 | 783 | 784 | 67,000 | 392 |
| 2004-02-24 | 789 | 792 | 784 | 791 | 56,000 | 395.50 |
| 2004-02-23 | 795 | 797 | 782 | 786 | 63,000 | 393 |
| 2004-02-20 | 794 | 795 | 790 | 794 | 88,000 | 397 |
| 2004-02-19 | 792 | 798 | 792 | 795 | 91,000 | 397.50 |
| 2004-02-18 | 793 | 794 | 790 | 793 | 67,000 | 396.50 |
| 2004-02-17 | 800 | 800 | 791 | 796 | 37,000 | 398 |
| 2004-02-16 | 796 | 800 | 789 | 800 | 46,000 | 400 |
| 2004-02-13 | 791 | 804 | 791 | 795 | 53,000 | 397.50 |
| 2004-02-12 | 790 | 806 | 790 | 795 | 55,000 | 397.50 |
| 2004-02-10 | 795 | 800 | 789 | 800 | 128,000 | 400 |
| 2004-02-09 | 790 | 799 | 790 | 797 | 127,000 | 398.50 |
| 2004-02-06 | 790 | 790 | 779 | 779 | 91,000 | 389.50 |
| 2004-02-05 | 783 | 789 | 774 | 789 | 127,000 | 394.50 |
| 2004-02-04 | 778 | 784 | 776 | 783 | 115,000 | 391.50 |
| 2004-02-03 | 775 | 780 | 769 | 779 | 134,000 | 389.50 |
| 2004-02-02 | 772 | 774 | 770 | 774 | 53,000 | 387 |
| 2004-01-30 | 764 | 772 | 759 | 762 | 98,000 | 381 |
| 2004-01-29 | 752 | 762 | 750 | 761 | 167,000 | 380.50 |
| 2004-01-28 | 756 | 763 | 753 | 754 | 63,000 | 377 |
| 2004-01-27 | 765 | 766 | 753 | 760 | 82,000 | 380 |
| 2004-01-26 | 761 | 765 | 756 | 765 | 59,000 | 382.50 |
| 2004-01-23 | 751 | 764 | 751 | 758 | 78,000 | 379 |
| 2004-01-22 | 750 | 758 | 750 | 753 | 60,000 | 376.50 |
| 2004-01-21 | 747 | 755 | 746 | 753 | 66,000 | 376.50 |
| 2004-01-20 | 751 | 753 | 741 | 752 | 239,000 | 376 |
| 2004-01-19 | 752 | 754 | 749 | 751 | 68,000 | 375.50 |
| 2004-01-16 | 751 | 752 | 749 | 750 | 62,000 | 375 |
| 2004-01-15 | 750 | 755 | 750 | 750 | 49,000 | 375 |
| 2004-01-14 | 749 | 751 | 748 | 749 | 86,000 | 374.50 |
| 2004-01-13 | 765 | 766 | 748 | 752 | 100,000 | 376 |
| 2004-01-09 | 752 | 754 | 741 | 748 | 156,000 | 374 |
| 2004-01-08 | 750 | 760 | 750 | 753 | 120,000 | 376.50 |
| 2004-01-07 | 772 | 772 | 755 | 755 | 100,000 | 377.50 |
| 2004-01-06 | 781 | 782 | 775 | 778 | 88,000 | 389 |
| 2004-01-05 | 774 | 780 | 773 | 780 | 47,000 | 390 |
分割・併合履歴 ： [2024-09-27]1株→2株 [1987-03-27]1株→1.05株 [1984-03-28]1株→1.08株 [1983-03-28]1株→1.05株