9432 日本電信電話(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 | 460,000 | 460,000 | 457,000 | 460,000 | 5,247 | 46 |
| 2004-12-29 | 455,000 | 460,000 | 453,000 | 460,000 | 14,274 | 46 |
| 2004-12-28 | 447,000 | 454,000 | 447,000 | 453,000 | 11,040 | 45.30 |
| 2004-12-27 | 449,000 | 450,000 | 446,000 | 447,000 | 13,327 | 44.70 |
| 2004-12-24 | 450,000 | 452,000 | 447,000 | 448,000 | 23,410 | 44.80 |
| 2004-12-22 | 452,000 | 453,000 | 446,000 | 448,000 | 27,155 | 44.80 |
| 2004-12-21 | 452,000 | 454,000 | 450,000 | 451,000 | 14,893 | 45.10 |
| 2004-12-20 | 456,000 | 458,000 | 452,000 | 453,000 | 21,042 | 45.30 |
| 2004-12-17 | 458,000 | 463,000 | 457,000 | 461,000 | 17,050 | 46.10 |
| 2004-12-16 | 455,000 | 462,000 | 452,000 | 460,000 | 17,361 | 46 |
| 2004-12-15 | 458,000 | 458,000 | 454,000 | 454,000 | 17,673 | 45.40 |
| 2004-12-14 | 458,000 | 459,000 | 453,000 | 458,000 | 22,416 | 45.80 |
| 2004-12-13 | 462,000 | 466,000 | 456,000 | 458,000 | 19,477 | 45.80 |
| 2004-12-10 | 467,000 | 468,000 | 458,000 | 461,000 | 25,481 | 46.10 |
| 2004-12-09 | 467,000 | 473,000 | 465,000 | 470,000 | 22,231 | 47 |
| 2004-12-08 | 460,000 | 474,000 | 460,000 | 472,000 | 27,204 | 47.20 |
| 2004-12-07 | 459,000 | 465,000 | 457,000 | 462,000 | 21,157 | 46.20 |
| 2004-12-06 | 462,000 | 462,000 | 455,000 | 458,000 | 10,747 | 45.80 |
| 2004-12-03 | 463,000 | 464,000 | 460,000 | 463,000 | 10,637 | 46.30 |
| 2004-12-02 | 460,000 | 463,000 | 458,000 | 463,000 | 12,520 | 46.30 |
| 2004-12-01 | 458,000 | 459,000 | 453,000 | 455,000 | 14,518 | 45.50 |
| 2004-11-30 | 459,000 | 462,000 | 457,000 | 462,000 | 16,384 | 46.20 |
| 2004-11-29 | 461,000 | 466,000 | 461,000 | 464,000 | 11,521 | 46.40 |
| 2004-11-26 | 461,000 | 470,000 | 460,000 | 465,000 | 29,933 | 46.50 |
| 2004-11-25 | 460,000 | 461,000 | 452,000 | 458,000 | 14,162 | 45.80 |
| 2004-11-24 | 461,000 | 462,000 | 453,000 | 459,000 | 18,513 | 45.90 |
| 2004-11-22 | 467,000 | 469,000 | 462,000 | 466,000 | 11,416 | 46.60 |
| 2004-11-19 | 472,000 | 474,000 | 467,000 | 472,000 | 12,464 | 47.20 |
| 2004-11-18 | 478,000 | 483,000 | 476,000 | 476,000 | 17,008 | 47.60 |
| 2004-11-17 | 476,000 | 479,000 | 474,000 | 477,000 | 26,262 | 47.70 |
| 2004-11-16 | 472,000 | 474,000 | 464,000 | 466,000 | 15,095 | 46.60 |
| 2004-11-15 | 469,000 | 478,000 | 469,000 | 477,000 | 15,338 | 47.70 |
| 2004-11-12 | 459,000 | 476,000 | 457,000 | 474,000 | 35,556 | 47.40 |
| 2004-11-11 | 459,000 | 461,000 | 455,000 | 458,000 | 14,918 | 45.80 |
| 2004-11-10 | 463,000 | 469,000 | 460,000 | 461,000 | 17,681 | 46.10 |
| 2004-11-09 | 470,000 | 472,000 | 462,000 | 463,000 | 26,854 | 46.30 |
| 2004-11-08 | 468,000 | 474,000 | 464,000 | 471,000 | 29,002 | 47.10 |
| 2004-11-05 | 465,000 | 470,000 | 461,000 | 469,000 | 23,733 | 46.90 |
| 2004-11-04 | 470,000 | 471,000 | 455,000 | 455,000 | 25,142 | 45.50 |
| 2004-11-02 | 455,000 | 469,000 | 455,000 | 467,000 | 22,529 | 46.70 |
| 2004-11-01 | 452,000 | 459,000 | 450,000 | 457,000 | 18,911 | 45.70 |
| 2004-10-29 | 452,000 | 456,000 | 444,000 | 450,000 | 27,116 | 45 |
| 2004-10-28 | 447,000 | 451,000 | 447,000 | 448,000 | 14,440 | 44.80 |
| 2004-10-27 | 446,000 | 448,000 | 441,000 | 442,000 | 21,340 | 44.20 |
| 2004-10-26 | 445,000 | 450,000 | 441,000 | 450,000 | 18,688 | 45 |
| 2004-10-25 | 444,000 | 451,000 | 443,000 | 447,000 | 22,171 | 44.70 |
| 2004-10-22 | 446,000 | 455,000 | 445,000 | 451,000 | 22,177 | 45.10 |
| 2004-10-21 | 446,000 | 447,000 | 442,000 | 444,000 | 17,309 | 44.40 |
| 2004-10-20 | 444,000 | 446,000 | 443,000 | 446,000 | 23,097 | 44.60 |
| 2004-10-19 | 445,000 | 446,000 | 441,000 | 443,000 | 13,696 | 44.30 |
| 2004-10-18 | 443,000 | 446,000 | 442,000 | 446,000 | 16,961 | 44.60 |
| 2004-10-15 | 445,000 | 446,000 | 441,000 | 443,000 | 25,278 | 44.30 |
| 2004-10-14 | 443,000 | 447,000 | 441,000 | 444,000 | 17,290 | 44.40 |
| 2004-10-13 | 441,000 | 447,000 | 441,000 | 443,000 | 12,775 | 44.30 |
| 2004-10-12 | 448,000 | 451,000 | 442,000 | 444,000 | 16,283 | 44.40 |
| 2004-10-08 | 452,000 | 455,000 | 449,000 | 451,000 | 19,396 | 45.10 |
| 2004-10-07 | 462,000 | 463,000 | 453,000 | 457,000 | 24,741 | 45.70 |
| 2004-10-06 | 454,000 | 465,000 | 452,000 | 465,000 | 34,198 | 46.50 |
| 2004-10-05 | 449,000 | 466,000 | 448,000 | 456,000 | 50,069 | 45.60 |
| 2004-10-04 | 447,000 | 447,000 | 438,000 | 442,000 | 22,545 | 44.20 |
| 2004-10-01 | 437,000 | 445,000 | 437,000 | 442,000 | 18,186 | 44.20 |
| 2004-09-30 | 445,000 | 446,000 | 436,000 | 439,000 | 18,031 | 43.90 |
| 2004-09-29 | 437,000 | 443,000 | 434,000 | 441,000 | 30,793 | 44.10 |
| 2004-09-28 | 426,000 | 432,000 | 418,000 | 430,000 | 27,081 | 43 |
| 2004-09-27 | 441,000 | 442,000 | 434,000 | 435,000 | 16,600 | 43.50 |
| 2004-09-24 | 444,000 | 450,000 | 436,000 | 439,000 | 39,807 | 43.90 |
| 2004-09-22 | 443,000 | 455,000 | 442,000 | 455,000 | 68,951 | 45.50 |
| 2004-09-21 | 438,000 | 443,000 | 433,000 | 438,000 | 32,412 | 43.80 |
| 2004-09-17 | 444,000 | 445,000 | 436,000 | 440,000 | 48,225 | 44 |
| 2004-09-16 | 448,000 | 453,000 | 445,000 | 447,000 | 31,188 | 44.70 |
| 2004-09-15 | 462,000 | 462,000 | 454,000 | 458,000 | 21,887 | 45.80 |
| 2004-09-14 | 466,000 | 469,000 | 462,000 | 463,000 | 24,171 | 46.30 |
| 2004-09-13 | 468,000 | 468,000 | 461,000 | 463,000 | 25,614 | 46.30 |
| 2004-09-10 | 470,000 | 472,000 | 459,000 | 463,000 | 43,812 | 46.30 |
| 2004-09-09 | 478,000 | 478,000 | 472,000 | 474,000 | 22,923 | 47.40 |
| 2004-09-08 | 486,000 | 488,000 | 480,000 | 481,000 | 24,845 | 48.10 |
| 2004-09-07 | 488,000 | 496,000 | 486,000 | 496,000 | 36,173 | 49.60 |
| 2004-09-06 | 478,000 | 484,000 | 476,000 | 483,000 | 25,281 | 48.30 |
| 2004-09-03 | 474,000 | 478,000 | 472,000 | 473,000 | 26,713 | 47.30 |
| 2004-09-02 | 472,000 | 475,000 | 468,000 | 469,000 | 30,315 | 46.90 |
| 2004-09-01 | 478,000 | 479,000 | 471,000 | 471,000 | 31,037 | 47.10 |
| 2004-08-31 | 477,000 | 480,000 | 472,000 | 474,000 | 36,238 | 47.40 |
| 2004-08-30 | 488,000 | 489,000 | 472,000 | 479,000 | 58,519 | 47.90 |
| 2004-08-27 | 513,000 | 513,000 | 506,000 | 508,000 | 16,374 | 50.80 |
| 2004-08-26 | 514,000 | 517,000 | 510,000 | 512,000 | 16,636 | 51.20 |
| 2004-08-25 | 515,000 | 521,000 | 511,000 | 520,000 | 17,400 | 52 |
| 2004-08-24 | 509,000 | 517,000 | 507,000 | 514,000 | 27,600 | 51.40 |
| 2004-08-23 | 509,000 | 511,000 | 506,000 | 507,000 | 13,257 | 50.70 |
| 2004-08-20 | 505,000 | 511,000 | 504,000 | 508,000 | 14,631 | 50.80 |
| 2004-08-19 | 513,000 | 513,000 | 503,000 | 510,000 | 17,331 | 51 |
| 2004-08-18 | 517,000 | 518,000 | 503,000 | 513,000 | 15,178 | 51.30 |
| 2004-08-17 | 519,000 | 522,000 | 516,000 | 520,000 | 7,249 | 52 |
| 2004-08-16 | 521,000 | 522,000 | 506,000 | 517,000 | 9,842 | 51.70 |
| 2004-08-13 | 523,000 | 528,000 | 521,000 | 521,000 | 12,878 | 52.10 |
| 2004-08-12 | 528,000 | 537,000 | 526,000 | 530,000 | 11,421 | 53 |
| 2004-08-11 | 531,000 | 538,000 | 528,000 | 538,000 | 8,990 | 53.80 |
| 2004-08-10 | 519,000 | 528,000 | 518,000 | 525,000 | 8,233 | 52.50 |
| 2004-08-09 | 526,000 | 530,000 | 521,000 | 530,000 | 9,236 | 53 |
| 2004-08-06 | 526,000 | 540,000 | 526,000 | 535,000 | 10,975 | 53.50 |
| 2004-08-05 | 543,000 | 544,000 | 532,000 | 538,000 | 10,017 | 53.80 |
| 2004-08-04 | 545,000 | 545,000 | 526,000 | 536,000 | 15,217 | 53.60 |
| 2004-08-03 | 546,000 | 552,000 | 538,000 | 547,000 | 16,812 | 54.70 |
| 2004-08-02 | 555,000 | 560,000 | 552,000 | 556,000 | 15,611 | 55.60 |
| 2004-07-30 | 557,000 | 561,000 | 545,000 | 555,000 | 40,434 | 55.50 |
| 2004-07-29 | 535,000 | 548,000 | 531,000 | 538,000 | 26,241 | 53.80 |
| 2004-07-28 | 522,000 | 534,000 | 521,000 | 530,000 | 21,154 | 53 |
| 2004-07-27 | 526,000 | 538,000 | 520,000 | 522,000 | 22,331 | 52.20 |
| 2004-07-26 | 539,000 | 539,000 | 526,000 | 527,000 | 32,816 | 52.70 |
| 2004-07-23 | 557,000 | 563,000 | 555,000 | 559,000 | 8,983 | 55.90 |
| 2004-07-22 | 569,000 | 569,000 | 561,000 | 566,000 | 13,541 | 56.60 |
| 2004-07-21 | 568,000 | 570,000 | 562,000 | 569,000 | 15,175 | 56.90 |
| 2004-07-20 | 561,000 | 569,000 | 558,000 | 569,000 | 14,101 | 56.90 |
| 2004-07-16 | 567,000 | 571,000 | 561,000 | 568,000 | 18,089 | 56.80 |
| 2004-07-15 | 578,000 | 582,000 | 575,000 | 577,000 | 28,446 | 57.70 |
| 2004-07-14 | 589,000 | 598,000 | 572,000 | 578,000 | 71,268 | 57.80 |
| 2004-07-13 | 575,000 | 587,000 | 573,000 | 584,000 | 32,071 | 58.40 |
| 2004-07-12 | 566,000 | 579,000 | 566,000 | 575,000 | 17,021 | 57.50 |
| 2004-07-09 | 557,000 | 565,000 | 557,000 | 561,000 | 18,792 | 56.10 |
| 2004-07-08 | 555,000 | 561,000 | 555,000 | 559,000 | 11,409 | 55.90 |
| 2004-07-07 | 559,000 | 562,000 | 553,000 | 553,000 | 14,958 | 55.30 |
| 2004-07-06 | 571,000 | 575,000 | 559,000 | 559,000 | 11,895 | 55.90 |
| 2004-07-05 | 572,000 | 579,000 | 569,000 | 573,000 | 11,902 | 57.30 |
| 2004-07-02 | 574,000 | 579,000 | 573,000 | 574,000 | 14,136 | 57.40 |
| 2004-07-01 | 584,000 | 586,000 | 578,000 | 586,000 | 15,961 | 58.60 |
| 2004-06-30 | 575,000 | 584,000 | 574,000 | 583,000 | 16,366 | 58.30 |
| 2004-06-29 | 577,000 | 578,000 | 572,000 | 576,000 | 9,189 | 57.60 |
| 2004-06-28 | 571,000 | 578,000 | 571,000 | 576,000 | 9,062 | 57.60 |
| 2004-06-25 | 567,000 | 576,000 | 564,000 | 575,000 | 14,966 | 57.50 |
| 2004-06-24 | 565,000 | 575,000 | 563,000 | 567,000 | 18,822 | 56.70 |
| 2004-06-23 | 569,000 | 580,000 | 564,000 | 572,000 | 21,773 | 57.20 |
| 2004-06-22 | 554,000 | 565,000 | 553,000 | 564,000 | 15,652 | 56.40 |
| 2004-06-21 | 550,000 | 558,000 | 546,000 | 553,000 | 18,466 | 55.30 |
| 2004-06-18 | 554,000 | 554,000 | 538,000 | 540,000 | 11,293 | 54 |
| 2004-06-17 | 560,000 | 562,000 | 550,000 | 554,000 | 14,134 | 55.40 |
| 2004-06-16 | 561,000 | 566,000 | 556,000 | 566,000 | 15,209 | 56.60 |
| 2004-06-15 | 548,000 | 556,000 | 540,000 | 556,000 | 18,000 | 55.60 |
| 2004-06-14 | 548,000 | 556,000 | 545,000 | 548,000 | 20,005 | 54.80 |
| 2004-06-11 | 542,000 | 548,000 | 541,000 | 543,000 | 26,389 | 54.30 |
| 2004-06-10 | 546,000 | 552,000 | 542,000 | 550,000 | 12,357 | 55 |
| 2004-06-09 | 547,000 | 551,000 | 542,000 | 545,000 | 10,607 | 54.50 |
| 2004-06-08 | 551,000 | 553,000 | 542,000 | 546,000 | 8,694 | 54.60 |
| 2004-06-07 | 546,000 | 555,000 | 543,000 | 549,000 | 10,987 | 54.90 |
| 2004-06-04 | 535,000 | 540,000 | 531,000 | 537,000 | 9,679 | 53.70 |
| 2004-06-03 | 545,000 | 548,000 | 530,000 | 536,000 | 18,837 | 53.60 |
| 2004-06-02 | 548,000 | 551,000 | 542,000 | 550,000 | 8,561 | 55 |
| 2004-06-01 | 546,000 | 551,000 | 542,000 | 545,000 | 9,047 | 54.50 |
| 2004-05-31 | 545,000 | 548,000 | 532,000 | 545,000 | 22,214 | 54.50 |
| 2004-05-28 | 559,000 | 561,000 | 543,000 | 543,000 | 15,202 | 54.30 |
| 2004-05-27 | 555,000 | 559,000 | 549,000 | 553,000 | 12,550 | 55.30 |
| 2004-05-26 | 550,000 | 560,000 | 547,000 | 557,000 | 16,957 | 55.70 |
| 2004-05-25 | 546,000 | 546,000 | 536,000 | 542,000 | 11,101 | 54.20 |
| 2004-05-24 | 540,000 | 551,000 | 539,000 | 546,000 | 24,164 | 54.60 |
| 2004-05-21 | 542,000 | 562,000 | 542,000 | 558,000 | 17,509 | 55.80 |
| 2004-05-20 | 542,000 | 547,000 | 537,000 | 543,000 | 16,773 | 54.30 |
| 2004-05-19 | 532,000 | 545,000 | 531,000 | 542,000 | 15,230 | 54.20 |
| 2004-05-18 | 530,000 | 544,000 | 527,000 | 536,000 | 34,975 | 53.60 |
| 2004-05-17 | 517,000 | 527,000 | 509,000 | 511,000 | 21,350 | 51.10 |
| 2004-05-14 | 511,000 | 523,000 | 509,000 | 518,000 | 16,171 | 51.80 |
| 2004-05-13 | 515,000 | 530,000 | 510,000 | 517,000 | 17,900 | 51.70 |
| 2004-05-12 | 520,000 | 530,000 | 513,000 | 527,000 | 19,552 | 52.70 |
| 2004-05-11 | 506,000 | 515,000 | 499,000 | 502,000 | 21,908 | 50.20 |
| 2004-05-10 | 527,000 | 532,000 | 498,000 | 503,000 | 30,787 | 50.30 |
| 2004-05-07 | 557,000 | 562,000 | 551,000 | 551,000 | 14,453 | 55.10 |
| 2004-05-06 | 576,000 | 577,000 | 555,000 | 555,000 | 18,175 | 55.50 |
| 2004-04-30 | 562,000 | 584,000 | 561,000 | 580,000 | 27,521 | 58 |
| 2004-04-28 | 579,000 | 583,000 | 552,000 | 552,000 | 17,520 | 55.20 |
| 2004-04-27 | 580,000 | 580,000 | 573,000 | 579,000 | 11,687 | 57.90 |
| 2004-04-26 | 584,000 | 586,000 | 580,000 | 582,000 | 11,785 | 58.20 |
| 2004-04-23 | 585,000 | 592,000 | 580,000 | 583,000 | 21,548 | 58.30 |
| 2004-04-22 | 587,000 | 598,000 | 583,000 | 595,000 | 15,029 | 59.50 |
| 2004-04-21 | 590,000 | 591,000 | 579,000 | 579,000 | 18,650 | 57.90 |
| 2004-04-20 | 597,000 | 605,000 | 587,000 | 593,000 | 24,983 | 59.30 |
| 2004-04-19 | 604,000 | 605,000 | 586,000 | 597,000 | 16,737 | 59.70 |
| 2004-04-16 | 601,000 | 605,000 | 598,000 | 602,000 | 12,696 | 60.20 |
| 2004-04-15 | 613,000 | 618,000 | 601,000 | 605,000 | 15,639 | 60.50 |
| 2004-04-14 | 610,000 | 623,000 | 608,000 | 612,000 | 17,023 | 61.20 |
| 2004-04-13 | 627,000 | 630,000 | 613,000 | 613,000 | 17,887 | 61.30 |
| 2004-04-12 | 622,000 | 631,000 | 620,000 | 627,000 | 11,204 | 62.70 |
| 2004-04-09 | 615,000 | 627,000 | 612,000 | 622,000 | 17,460 | 62.20 |
| 2004-04-08 | 611,000 | 634,000 | 607,000 | 628,000 | 27,222 | 62.80 |
| 2004-04-07 | 615,000 | 624,000 | 612,000 | 612,000 | 16,979 | 61.20 |
| 2004-04-06 | 629,000 | 629,000 | 608,000 | 623,000 | 28,916 | 62.30 |
| 2004-04-05 | 592,000 | 620,000 | 591,000 | 619,000 | 46,175 | 61.90 |
| 2004-04-02 | 583,000 | 588,000 | 579,000 | 582,000 | 15,436 | 58.20 |
| 2004-04-01 | 585,000 | 590,000 | 575,000 | 581,000 | 19,916 | 58.10 |
| 2004-03-31 | 589,000 | 590,000 | 575,000 | 590,000 | 17,287 | 59 |
| 2004-03-30 | 583,000 | 589,000 | 582,000 | 589,000 | 21,246 | 58.90 |
| 2004-03-29 | 572,000 | 582,000 | 571,000 | 573,000 | 27,003 | 57.30 |
| 2004-03-26 | 590,000 | 590,000 | 557,000 | 562,000 | 44,114 | 56.20 |
| 2004-03-25 | 570,000 | 592,000 | 568,000 | 592,000 | 43,350 | 59.20 |
| 2004-03-24 | 540,000 | 574,000 | 537,000 | 572,000 | 36,427 | 57.20 |
| 2004-03-23 | 528,000 | 544,000 | 527,000 | 539,000 | 14,308 | 53.90 |
| 2004-03-22 | 537,000 | 540,000 | 528,000 | 531,000 | 12,458 | 53.10 |
| 2004-03-19 | 535,000 | 552,000 | 534,000 | 541,000 | 31,496 | 54.10 |
| 2004-03-18 | 535,000 | 543,000 | 534,000 | 534,000 | 24,956 | 53.40 |
| 2004-03-17 | 525,000 | 531,000 | 523,000 | 529,000 | 11,683 | 52.90 |
| 2004-03-16 | 516,000 | 528,000 | 516,000 | 524,000 | 12,601 | 52.40 |
| 2004-03-15 | 521,000 | 527,000 | 518,000 | 518,000 | 12,247 | 51.80 |
| 2004-03-12 | 521,000 | 529,000 | 513,000 | 514,000 | 26,084 | 51.40 |
| 2004-03-11 | 528,000 | 536,000 | 528,000 | 530,000 | 11,824 | 53 |
| 2004-03-10 | 531,000 | 536,000 | 530,000 | 533,000 | 11,208 | 53.30 |
| 2004-03-09 | 534,000 | 536,000 | 527,000 | 528,000 | 9,931 | 52.80 |
| 2004-03-08 | 536,000 | 537,000 | 532,000 | 533,000 | 9,697 | 53.30 |
| 2004-03-05 | 536,000 | 539,000 | 532,000 | 535,000 | 17,841 | 53.50 |
| 2004-03-04 | 530,000 | 536,000 | 528,000 | 534,000 | 17,474 | 53.40 |
| 2004-03-03 | 528,000 | 533,000 | 527,000 | 529,000 | 16,802 | 52.90 |
| 2004-03-02 | 525,000 | 530,000 | 523,000 | 530,000 | 24,401 | 53 |
| 2004-03-01 | 507,000 | 518,000 | 504,000 | 518,000 | 18,778 | 51.80 |
| 2004-02-27 | 502,000 | 506,000 | 493,000 | 506,000 | 21,484 | 50.60 |
| 2004-02-26 | 503,000 | 504,000 | 498,000 | 500,000 | 7,936 | 50 |
| 2004-02-25 | 503,000 | 507,000 | 502,000 | 505,000 | 10,230 | 50.50 |
| 2004-02-24 | 508,000 | 510,000 | 503,000 | 503,000 | 12,630 | 50.30 |
| 2004-02-23 | 511,000 | 513,000 | 506,000 | 507,000 | 13,275 | 50.70 |
| 2004-02-20 | 510,000 | 513,000 | 508,000 | 512,000 | 16,498 | 51.20 |
| 2004-02-19 | 499,000 | 508,000 | 498,000 | 507,000 | 15,106 | 50.70 |
| 2004-02-18 | 500,000 | 504,000 | 499,000 | 500,000 | 19,144 | 50 |
| 2004-02-17 | 487,000 | 494,000 | 486,000 | 490,000 | 11,102 | 49 |
| 2004-02-16 | 488,000 | 490,000 | 484,000 | 484,000 | 11,698 | 48.40 |
| 2004-02-13 | 480,000 | 486,000 | 476,000 | 483,000 | 16,469 | 48.30 |
| 2004-02-12 | 478,000 | 479,000 | 470,000 | 475,000 | 15,740 | 47.50 |
| 2004-02-10 | 476,000 | 479,000 | 467,000 | 476,000 | 22,220 | 47.60 |
| 2004-02-09 | 488,000 | 491,000 | 481,000 | 481,000 | 15,895 | 48.10 |
| 2004-02-06 | 480,000 | 488,000 | 478,000 | 487,000 | 24,077 | 48.70 |
| 2004-02-05 | 477,000 | 481,000 | 471,000 | 475,000 | 18,420 | 47.50 |
| 2004-02-04 | 480,000 | 483,000 | 476,000 | 476,000 | 14,102 | 47.60 |
| 2004-02-03 | 486,000 | 487,000 | 476,000 | 480,000 | 16,812 | 48 |
| 2004-02-02 | 489,000 | 489,000 | 481,000 | 481,000 | 9,457 | 48.10 |
| 2004-01-30 | 489,000 | 492,000 | 484,000 | 485,000 | 14,228 | 48.50 |
| 2004-01-29 | 487,000 | 494,000 | 487,000 | 491,000 | 12,223 | 49.10 |
| 2004-01-28 | 489,000 | 493,000 | 488,000 | 492,000 | 12,129 | 49.20 |
| 2004-01-27 | 496,000 | 501,000 | 485,000 | 488,000 | 17,402 | 48.80 |
| 2004-01-26 | 499,000 | 500,000 | 488,000 | 495,000 | 17,506 | 49.50 |
| 2004-01-23 | 510,000 | 510,000 | 498,000 | 498,000 | 21,827 | 49.80 |
| 2004-01-22 | 510,000 | 512,000 | 502,000 | 506,000 | 20,793 | 50.60 |
| 2004-01-21 | 511,000 | 515,000 | 507,000 | 508,000 | 14,191 | 50.80 |
| 2004-01-20 | 509,000 | 510,000 | 506,000 | 506,000 | 11,350 | 50.60 |
| 2004-01-19 | 514,000 | 516,000 | 508,000 | 509,000 | 9,917 | 50.90 |
| 2004-01-16 | 514,000 | 515,000 | 509,000 | 513,000 | 19,351 | 51.30 |
| 2004-01-15 | 514,000 | 515,000 | 506,000 | 506,000 | 10,382 | 50.60 |
| 2004-01-14 | 510,000 | 514,000 | 509,000 | 511,000 | 8,728 | 51.10 |
| 2004-01-13 | 509,000 | 520,000 | 504,000 | 520,000 | 24,792 | 52 |
| 2004-01-09 | 514,000 | 516,000 | 505,000 | 509,000 | 24,385 | 50.90 |
| 2004-01-08 | 513,000 | 524,000 | 510,000 | 513,000 | 21,678 | 51.30 |
| 2004-01-07 | 535,000 | 535,000 | 512,000 | 517,000 | 20,496 | 51.70 |
| 2004-01-06 | 535,000 | 538,000 | 534,000 | 536,000 | 20,045 | 53.60 |
| 2004-01-05 | 530,000 | 530,000 | 525,000 | 530,000 | 7,549 | 53 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
