9437 (株)NTTドコモ 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 | 189,000 | 190,000 | 188,000 | 189,000 | 29,962 | 1,890 |
| 2004-12-29 | 189,000 | 190,000 | 186,000 | 188,000 | 65,885 | 1,880 |
| 2004-12-28 | 187,000 | 188,000 | 186,000 | 188,000 | 43,424 | 1,880 |
| 2004-12-27 | 189,000 | 189,000 | 186,000 | 187,000 | 55,518 | 1,870 |
| 2004-12-24 | 188,000 | 189,000 | 187,000 | 189,000 | 74,457 | 1,890 |
| 2004-12-22 | 188,000 | 189,000 | 183,000 | 184,000 | 90,787 | 1,840 |
| 2004-12-21 | 186,000 | 188,000 | 186,000 | 188,000 | 58,012 | 1,880 |
| 2004-12-20 | 187,000 | 189,000 | 185,000 | 185,000 | 113,113 | 1,850 |
| 2004-12-17 | 187,000 | 190,000 | 186,000 | 190,000 | 137,532 | 1,900 |
| 2004-12-16 | 184,000 | 187,000 | 184,000 | 186,000 | 100,261 | 1,860 |
| 2004-12-15 | 185,000 | 186,000 | 183,000 | 183,000 | 76,724 | 1,830 |
| 2004-12-14 | 184,000 | 185,000 | 182,000 | 185,000 | 81,601 | 1,850 |
| 2004-12-13 | 181,000 | 182,000 | 179,000 | 182,000 | 67,731 | 1,820 |
| 2004-12-10 | 181,000 | 182,000 | 179,000 | 181,000 | 135,192 | 1,810 |
| 2004-12-09 | 186,000 | 186,000 | 181,000 | 183,000 | 94,221 | 1,830 |
| 2004-12-08 | 183,000 | 186,000 | 182,000 | 186,000 | 87,089 | 1,860 |
| 2004-12-07 | 183,000 | 185,000 | 183,000 | 183,000 | 54,571 | 1,830 |
| 2004-12-06 | 186,000 | 186,000 | 184,000 | 185,000 | 67,881 | 1,850 |
| 2004-12-03 | 183,000 | 185,000 | 182,000 | 184,000 | 131,018 | 1,840 |
| 2004-12-02 | 177,000 | 181,000 | 177,000 | 180,000 | 115,842 | 1,800 |
| 2004-12-01 | 178,000 | 178,000 | 174,000 | 174,000 | 80,990 | 1,740 |
| 2004-11-30 | 178,000 | 179,000 | 177,000 | 179,000 | 77,623 | 1,790 |
| 2004-11-29 | 178,000 | 180,000 | 175,000 | 175,000 | 43,526 | 1,750 |
| 2004-11-26 | 177,000 | 179,000 | 175,000 | 177,000 | 76,119 | 1,770 |
| 2004-11-25 | 175,000 | 176,000 | 173,000 | 176,000 | 66,899 | 1,760 |
| 2004-11-24 | 175,000 | 178,000 | 175,000 | 177,000 | 116,564 | 1,770 |
| 2004-11-22 | 179,000 | 182,000 | 179,000 | 180,000 | 78,223 | 1,800 |
| 2004-11-19 | 183,000 | 184,000 | 180,000 | 182,000 | 83,069 | 1,820 |
| 2004-11-18 | 185,000 | 187,000 | 184,000 | 184,000 | 68,574 | 1,840 |
| 2004-11-17 | 182,000 | 185,000 | 182,000 | 183,000 | 73,341 | 1,830 |
| 2004-11-16 | 182,000 | 184,000 | 182,000 | 182,000 | 100,650 | 1,820 |
| 2004-11-15 | 181,000 | 183,000 | 180,000 | 181,000 | 103,360 | 1,810 |
| 2004-11-12 | 176,000 | 179,000 | 175,000 | 178,000 | 71,355 | 1,780 |
| 2004-11-11 | 178,000 | 178,000 | 174,000 | 176,000 | 106,217 | 1,760 |
| 2004-11-10 | 181,000 | 181,000 | 176,000 | 176,000 | 107,287 | 1,760 |
| 2004-11-09 | 184,000 | 185,000 | 179,000 | 181,000 | 109,296 | 1,810 |
| 2004-11-08 | 189,000 | 189,000 | 181,000 | 183,000 | 120,006 | 1,830 |
| 2004-11-05 | 188,000 | 190,000 | 186,000 | 188,000 | 87,504 | 1,880 |
| 2004-11-04 | 192,000 | 192,000 | 186,000 | 189,000 | 96,425 | 1,890 |
| 2004-11-02 | 185,000 | 189,000 | 184,000 | 187,000 | 52,032 | 1,870 |
| 2004-11-01 | 186,000 | 186,000 | 181,000 | 184,000 | 63,491 | 1,840 |
| 2004-10-29 | 186,000 | 187,000 | 184,000 | 187,000 | 98,322 | 1,870 |
| 2004-10-28 | 186,000 | 187,000 | 182,000 | 184,000 | 76,688 | 1,840 |
| 2004-10-27 | 183,000 | 184,000 | 181,000 | 182,000 | 53,860 | 1,820 |
| 2004-10-26 | 182,000 | 183,000 | 180,000 | 181,000 | 108,867 | 1,810 |
| 2004-10-25 | 183,000 | 187,000 | 183,000 | 186,000 | 82,222 | 1,860 |
| 2004-10-22 | 190,000 | 190,000 | 188,000 | 189,000 | 51,196 | 1,890 |
| 2004-10-21 | 184,000 | 187,000 | 183,000 | 186,000 | 63,248 | 1,860 |
| 2004-10-20 | 192,000 | 192,000 | 187,000 | 190,000 | 89,389 | 1,900 |
| 2004-10-19 | 188,000 | 190,000 | 187,000 | 189,000 | 49,086 | 1,890 |
| 2004-10-18 | 185,000 | 186,000 | 183,000 | 185,000 | 45,663 | 1,850 |
| 2004-10-15 | 187,000 | 188,000 | 186,000 | 186,000 | 71,909 | 1,860 |
| 2004-10-14 | 191,000 | 192,000 | 188,000 | 189,000 | 50,756 | 1,890 |
| 2004-10-13 | 189,000 | 191,000 | 189,000 | 190,000 | 41,372 | 1,900 |
| 2004-10-12 | 193,000 | 194,000 | 191,000 | 191,000 | 56,967 | 1,910 |
| 2004-10-08 | 196,000 | 197,000 | 194,000 | 196,000 | 42,991 | 1,960 |
| 2004-10-07 | 200,000 | 201,000 | 195,000 | 196,000 | 67,673 | 1,960 |
| 2004-10-06 | 196,000 | 200,000 | 196,000 | 199,000 | 49,692 | 1,990 |
| 2004-10-05 | 199,000 | 200,000 | 197,000 | 198,000 | 89,012 | 1,980 |
| 2004-10-04 | 198,000 | 198,000 | 195,000 | 197,000 | 81,329 | 1,970 |
| 2004-10-01 | 188,000 | 192,000 | 187,000 | 192,000 | 72,577 | 1,920 |
| 2004-09-30 | 190,000 | 190,000 | 187,000 | 187,000 | 61,744 | 1,870 |
| 2004-09-29 | 190,000 | 191,000 | 188,000 | 190,000 | 76,126 | 1,900 |
| 2004-09-28 | 190,000 | 191,000 | 184,000 | 186,000 | 154,032 | 1,860 |
| 2004-09-27 | 199,000 | 199,000 | 194,000 | 195,000 | 61,340 | 1,950 |
| 2004-09-24 | 200,000 | 201,000 | 197,000 | 198,000 | 76,527 | 1,980 |
| 2004-09-22 | 207,000 | 207,000 | 203,000 | 205,000 | 39,648 | 2,050 |
| 2004-09-21 | 205,000 | 206,000 | 204,000 | 206,000 | 34,324 | 2,060 |
| 2004-09-17 | 206,000 | 207,000 | 205,000 | 205,000 | 60,343 | 2,050 |
| 2004-09-16 | 203,000 | 207,000 | 203,000 | 206,000 | 66,720 | 2,060 |
| 2004-09-15 | 211,000 | 211,000 | 205,000 | 205,000 | 60,975 | 2,050 |
| 2004-09-14 | 210,000 | 211,000 | 208,000 | 210,000 | 83,016 | 2,100 |
| 2004-09-13 | 205,000 | 208,000 | 205,000 | 208,000 | 75,726 | 2,080 |
| 2004-09-10 | 204,000 | 205,000 | 201,000 | 203,000 | 123,723 | 2,030 |
| 2004-09-09 | 206,000 | 209,000 | 204,000 | 204,000 | 85,155 | 2,040 |
| 2004-09-08 | 205,000 | 206,000 | 203,000 | 204,000 | 45,475 | 2,040 |
| 2004-09-07 | 209,000 | 209,000 | 207,000 | 208,000 | 49,965 | 2,080 |
| 2004-09-06 | 205,000 | 208,000 | 203,000 | 208,000 | 75,305 | 2,080 |
| 2004-09-03 | 208,000 | 210,000 | 201,000 | 202,000 | 128,147 | 2,020 |
| 2004-09-02 | 208,000 | 212,000 | 207,000 | 211,000 | 104,691 | 2,110 |
| 2004-09-01 | 204,000 | 207,000 | 204,000 | 205,000 | 73,712 | 2,050 |
| 2004-08-31 | 202,000 | 204,000 | 202,000 | 203,000 | 46,725 | 2,030 |
| 2004-08-30 | 208,000 | 209,000 | 204,000 | 204,000 | 65,590 | 2,040 |
| 2004-08-27 | 208,000 | 208,000 | 206,000 | 207,000 | 51,899 | 2,070 |
| 2004-08-26 | 208,000 | 209,000 | 204,000 | 205,000 | 66,132 | 2,050 |
| 2004-08-25 | 207,000 | 211,000 | 206,000 | 210,000 | 76,836 | 2,100 |
| 2004-08-24 | 210,000 | 211,000 | 204,000 | 207,000 | 72,262 | 2,070 |
| 2004-08-23 | 211,000 | 213,000 | 208,000 | 208,000 | 79,203 | 2,080 |
| 2004-08-20 | 210,000 | 210,000 | 207,000 | 209,000 | 61,032 | 2,090 |
| 2004-08-19 | 210,000 | 210,000 | 206,000 | 210,000 | 119,002 | 2,100 |
| 2004-08-18 | 206,000 | 209,000 | 205,000 | 209,000 | 135,199 | 2,090 |
| 2004-08-17 | 201,000 | 206,000 | 201,000 | 204,000 | 143,526 | 2,040 |
| 2004-08-16 | 202,000 | 205,000 | 198,000 | 200,000 | 214,995 | 2,000 |
| 2004-08-13 | 193,000 | 203,000 | 193,000 | 199,000 | 294,489 | 1,990 |
| 2004-08-12 | 190,000 | 194,000 | 189,000 | 192,000 | 50,545 | 1,920 |
| 2004-08-11 | 187,000 | 191,000 | 187,000 | 190,000 | 48,863 | 1,900 |
| 2004-08-10 | 185,000 | 187,000 | 185,000 | 186,000 | 66,207 | 1,860 |
| 2004-08-09 | 187,000 | 189,000 | 186,000 | 188,000 | 57,663 | 1,880 |
| 2004-08-06 | 188,000 | 192,000 | 188,000 | 190,000 | 69,789 | 1,900 |
| 2004-08-05 | 192,000 | 193,000 | 190,000 | 192,000 | 86,910 | 1,920 |
| 2004-08-04 | 196,000 | 197,000 | 192,000 | 196,000 | 72,076 | 1,960 |
| 2004-08-03 | 197,000 | 198,000 | 195,000 | 197,000 | 67,728 | 1,970 |
| 2004-08-02 | 196,000 | 199,000 | 195,000 | 198,000 | 103,904 | 1,980 |
| 2004-07-30 | 198,000 | 200,000 | 192,000 | 194,000 | 140,230 | 1,940 |
| 2004-07-29 | 194,000 | 196,000 | 191,000 | 195,000 | 103,910 | 1,950 |
| 2004-07-28 | 195,000 | 196,000 | 192,000 | 194,000 | 148,097 | 1,940 |
| 2004-07-27 | 187,000 | 192,000 | 186,000 | 189,000 | 165,609 | 1,890 |
| 2004-07-26 | 190,000 | 192,000 | 186,000 | 186,000 | 127,666 | 1,860 |
| 2004-07-23 | 184,000 | 187,000 | 182,000 | 184,000 | 99,289 | 1,840 |
| 2004-07-22 | 181,000 | 188,000 | 180,000 | 187,000 | 190,938 | 1,870 |
| 2004-07-21 | 176,000 | 181,000 | 175,000 | 181,000 | 105,976 | 1,810 |
| 2004-07-20 | 172,000 | 176,000 | 171,000 | 173,000 | 136,789 | 1,730 |
| 2004-07-16 | 178,000 | 182,000 | 177,000 | 180,000 | 73,502 | 1,800 |
| 2004-07-15 | 183,000 | 185,000 | 179,000 | 182,000 | 65,554 | 1,820 |
| 2004-07-14 | 188,000 | 190,000 | 182,000 | 184,000 | 120,967 | 1,840 |
| 2004-07-13 | 186,000 | 187,000 | 184,000 | 187,000 | 73,671 | 1,870 |
| 2004-07-12 | 185,000 | 189,000 | 185,000 | 187,000 | 69,218 | 1,870 |
| 2004-07-09 | 188,000 | 189,000 | 184,000 | 186,000 | 108,597 | 1,860 |
| 2004-07-08 | 188,000 | 191,000 | 187,000 | 189,000 | 83,219 | 1,890 |
| 2004-07-07 | 189,000 | 189,000 | 186,000 | 188,000 | 121,050 | 1,880 |
| 2004-07-06 | 193,000 | 194,000 | 189,000 | 189,000 | 77,854 | 1,890 |
| 2004-07-05 | 192,000 | 193,000 | 191,000 | 191,000 | 53,401 | 1,910 |
| 2004-07-02 | 194,000 | 195,000 | 193,000 | 193,000 | 63,680 | 1,930 |
| 2004-07-01 | 196,000 | 198,000 | 195,000 | 197,000 | 69,267 | 1,970 |
| 2004-06-30 | 195,000 | 196,000 | 194,000 | 195,000 | 55,904 | 1,950 |
| 2004-06-29 | 197,000 | 197,000 | 195,000 | 196,000 | 40,580 | 1,960 |
| 2004-06-28 | 196,000 | 198,000 | 194,000 | 198,000 | 66,035 | 1,980 |
| 2004-06-25 | 196,000 | 197,000 | 194,000 | 196,000 | 81,209 | 1,960 |
| 2004-06-24 | 195,000 | 195,000 | 193,000 | 195,000 | 49,602 | 1,950 |
| 2004-06-23 | 197,000 | 197,000 | 191,000 | 192,000 | 119,373 | 1,920 |
| 2004-06-22 | 198,000 | 199,000 | 196,000 | 198,000 | 66,940 | 1,980 |
| 2004-06-21 | 199,000 | 201,000 | 197,000 | 197,000 | 75,753 | 1,970 |
| 2004-06-18 | 200,000 | 201,000 | 196,000 | 196,000 | 60,033 | 1,960 |
| 2004-06-17 | 204,000 | 204,000 | 200,000 | 200,000 | 76,906 | 2,000 |
| 2004-06-16 | 200,000 | 201,000 | 199,000 | 201,000 | 58,479 | 2,010 |
| 2004-06-15 | 198,000 | 199,000 | 196,000 | 198,000 | 68,851 | 1,980 |
| 2004-06-14 | 200,000 | 202,000 | 198,000 | 199,000 | 60,426 | 1,990 |
| 2004-06-11 | 201,000 | 203,000 | 199,000 | 201,000 | 156,267 | 2,010 |
| 2004-06-10 | 203,000 | 205,000 | 202,000 | 204,000 | 86,012 | 2,040 |
| 2004-06-09 | 207,000 | 209,000 | 204,000 | 204,000 | 137,442 | 2,040 |
| 2004-06-08 | 205,000 | 205,000 | 202,000 | 204,000 | 57,326 | 2,040 |
| 2004-06-07 | 201,000 | 204,000 | 200,000 | 204,000 | 80,771 | 2,040 |
| 2004-06-04 | 197,000 | 199,000 | 196,000 | 198,000 | 79,203 | 1,980 |
| 2004-06-03 | 202,000 | 202,000 | 194,000 | 195,000 | 115,800 | 1,950 |
| 2004-06-02 | 203,000 | 204,000 | 201,000 | 202,000 | 50,980 | 2,020 |
| 2004-06-01 | 205,000 | 206,000 | 203,000 | 205,000 | 49,869 | 2,050 |
| 2004-05-31 | 204,000 | 206,000 | 202,000 | 203,000 | 68,003 | 2,030 |
| 2004-05-28 | 204,000 | 208,000 | 203,000 | 208,000 | 115,129 | 2,080 |
| 2004-05-27 | 202,000 | 203,000 | 200,000 | 202,000 | 66,385 | 2,020 |
| 2004-05-26 | 204,000 | 204,000 | 199,000 | 199,000 | 73,927 | 1,990 |
| 2004-05-25 | 206,000 | 206,000 | 199,000 | 199,000 | 73,506 | 1,990 |
| 2004-05-24 | 203,000 | 206,000 | 201,000 | 205,000 | 127,106 | 2,050 |
| 2004-05-21 | 198,000 | 204,000 | 198,000 | 203,000 | 123,101 | 2,030 |
| 2004-05-20 | 196,000 | 199,000 | 194,000 | 197,000 | 148,408 | 1,970 |
| 2004-05-19 | 191,000 | 194,000 | 190,000 | 193,000 | 87,333 | 1,930 |
| 2004-05-18 | 190,000 | 194,000 | 190,000 | 192,000 | 104,555 | 1,920 |
| 2004-05-17 | 194,000 | 196,000 | 189,000 | 190,000 | 75,056 | 1,900 |
| 2004-05-14 | 196,000 | 197,000 | 194,000 | 196,000 | 87,309 | 1,960 |
| 2004-05-13 | 195,000 | 198,000 | 193,000 | 193,000 | 115,760 | 1,930 |
| 2004-05-12 | 196,000 | 197,000 | 193,000 | 195,000 | 133,298 | 1,950 |
| 2004-05-11 | 188,000 | 194,000 | 187,000 | 191,000 | 244,368 | 1,910 |
| 2004-05-10 | 204,000 | 205,000 | 186,000 | 187,000 | 426,807 | 1,870 |
| 2004-05-07 | 216,000 | 219,000 | 215,000 | 216,000 | 87,104 | 2,160 |
| 2004-05-06 | 221,000 | 223,000 | 217,000 | 217,000 | 117,132 | 2,170 |
| 2004-04-30 | 219,000 | 222,000 | 218,000 | 219,000 | 132,991 | 2,190 |
| 2004-04-28 | 228,000 | 228,000 | 223,000 | 223,000 | 79,836 | 2,230 |
| 2004-04-27 | 228,000 | 229,000 | 225,000 | 227,000 | 79,748 | 2,270 |
| 2004-04-26 | 231,000 | 233,000 | 230,000 | 230,000 | 85,619 | 2,300 |
| 2004-04-23 | 230,000 | 231,000 | 227,000 | 227,000 | 93,070 | 2,270 |
| 2004-04-22 | 227,000 | 228,000 | 225,000 | 226,000 | 56,015 | 2,260 |
| 2004-04-21 | 230,000 | 231,000 | 225,000 | 227,000 | 92,096 | 2,270 |
| 2004-04-20 | 230,000 | 234,000 | 229,000 | 232,000 | 181,440 | 2,320 |
| 2004-04-19 | 225,000 | 226,000 | 222,000 | 224,000 | 89,697 | 2,240 |
| 2004-04-16 | 225,000 | 229,000 | 224,000 | 226,000 | 100,220 | 2,260 |
| 2004-04-15 | 226,000 | 227,000 | 223,000 | 223,000 | 76,273 | 2,230 |
| 2004-04-14 | 229,000 | 232,000 | 226,000 | 227,000 | 72,638 | 2,270 |
| 2004-04-13 | 233,000 | 234,000 | 228,000 | 229,000 | 74,140 | 2,290 |
| 2004-04-12 | 232,000 | 234,000 | 231,000 | 232,000 | 38,175 | 2,320 |
| 2004-04-09 | 233,000 | 234,000 | 230,000 | 232,000 | 68,114 | 2,320 |
| 2004-04-08 | 235,000 | 236,000 | 232,000 | 234,000 | 84,544 | 2,340 |
| 2004-04-07 | 237,000 | 239,000 | 233,000 | 236,000 | 76,727 | 2,360 |
| 2004-04-06 | 242,000 | 243,000 | 239,000 | 241,000 | 125,030 | 2,410 |
| 2004-04-05 | 234,000 | 239,000 | 233,000 | 239,000 | 177,867 | 2,390 |
| 2004-04-02 | 228,000 | 231,000 | 227,000 | 229,000 | 81,519 | 2,290 |
| 2004-04-01 | 231,000 | 232,000 | 227,000 | 227,000 | 82,876 | 2,270 |
| 2004-03-31 | 233,000 | 234,000 | 226,000 | 230,000 | 71,970 | 2,300 |
| 2004-03-30 | 232,000 | 235,000 | 230,000 | 233,000 | 150,207 | 2,330 |
| 2004-03-29 | 225,000 | 229,000 | 224,000 | 228,000 | 125,646 | 2,280 |
| 2004-03-26 | 221,000 | 222,000 | 218,000 | 222,000 | 115,700 | 2,220 |
| 2004-03-25 | 217,000 | 220,000 | 215,000 | 217,000 | 134,593 | 2,170 |
| 2004-03-24 | 220,000 | 221,000 | 217,000 | 221,000 | 95,855 | 2,210 |
| 2004-03-23 | 217,000 | 219,000 | 215,000 | 219,000 | 96,696 | 2,190 |
| 2004-03-22 | 222,000 | 223,000 | 219,000 | 221,000 | 83,858 | 2,210 |
| 2004-03-19 | 227,000 | 229,000 | 222,000 | 222,000 | 101,195 | 2,220 |
| 2004-03-18 | 231,000 | 233,000 | 226,000 | 228,000 | 114,870 | 2,280 |
| 2004-03-17 | 223,000 | 229,000 | 223,000 | 228,000 | 105,446 | 2,280 |
| 2004-03-16 | 221,000 | 225,000 | 220,000 | 223,000 | 83,710 | 2,230 |
| 2004-03-15 | 223,000 | 226,000 | 223,000 | 224,000 | 89,931 | 2,240 |
| 2004-03-12 | 224,000 | 227,000 | 220,000 | 222,000 | 226,326 | 2,220 |
| 2004-03-11 | 231,000 | 235,000 | 231,000 | 232,000 | 96,500 | 2,320 |
| 2004-03-10 | 235,000 | 239,000 | 235,000 | 239,000 | 82,898 | 2,390 |
| 2004-03-09 | 236,000 | 238,000 | 234,000 | 237,000 | 88,724 | 2,370 |
| 2004-03-08 | 238,000 | 244,000 | 237,000 | 239,000 | 158,543 | 2,390 |
| 2004-03-05 | 234,000 | 236,000 | 231,000 | 236,000 | 105,197 | 2,360 |
| 2004-03-04 | 231,000 | 237,000 | 230,000 | 235,000 | 118,372 | 2,350 |
| 2004-03-03 | 229,000 | 232,000 | 228,000 | 230,000 | 113,167 | 2,300 |
| 2004-03-02 | 232,000 | 233,000 | 227,000 | 230,000 | 94,191 | 2,300 |
| 2004-03-01 | 226,000 | 230,000 | 225,000 | 230,000 | 107,912 | 2,300 |
| 2004-02-27 | 225,000 | 230,000 | 224,000 | 227,000 | 83,603 | 2,270 |
| 2004-02-26 | 223,000 | 226,000 | 222,000 | 224,000 | 76,840 | 2,240 |
| 2004-02-25 | 221,000 | 227,000 | 220,000 | 225,000 | 81,901 | 2,250 |
| 2004-02-24 | 227,000 | 228,000 | 219,000 | 220,000 | 137,551 | 2,200 |
| 2004-02-23 | 229,000 | 232,000 | 226,000 | 232,000 | 119,562 | 2,320 |
| 2004-02-20 | 235,000 | 237,000 | 231,000 | 237,000 | 159,697 | 2,370 |
| 2004-02-19 | 230,000 | 238,000 | 229,000 | 235,000 | 182,505 | 2,350 |
| 2004-02-18 | 227,000 | 230,000 | 224,000 | 225,000 | 171,099 | 2,250 |
| 2004-02-17 | 220,000 | 221,000 | 217,000 | 219,000 | 55,180 | 2,190 |
| 2004-02-16 | 224,000 | 226,000 | 221,000 | 222,000 | 57,864 | 2,220 |
| 2004-02-13 | 221,000 | 227,000 | 218,000 | 224,000 | 120,050 | 2,240 |
| 2004-02-12 | 223,000 | 225,000 | 216,000 | 219,000 | 131,943 | 2,190 |
| 2004-02-10 | 214,000 | 221,000 | 209,000 | 221,000 | 189,564 | 2,210 |
| 2004-02-09 | 218,000 | 218,000 | 211,000 | 213,000 | 159,174 | 2,130 |
| 2004-02-06 | 220,000 | 222,000 | 215,000 | 217,000 | 139,308 | 2,170 |
| 2004-02-05 | 221,000 | 223,000 | 217,000 | 219,000 | 111,660 | 2,190 |
| 2004-02-04 | 225,000 | 228,000 | 223,000 | 223,000 | 91,040 | 2,230 |
| 2004-02-03 | 231,000 | 231,000 | 225,000 | 226,000 | 120,657 | 2,260 |
| 2004-02-02 | 226,000 | 228,000 | 225,000 | 225,000 | 83,055 | 2,250 |
| 2004-01-30 | 230,000 | 232,000 | 228,000 | 229,000 | 104,511 | 2,290 |
| 2004-01-29 | 229,000 | 232,000 | 228,000 | 231,000 | 116,716 | 2,310 |
| 2004-01-28 | 232,000 | 233,000 | 226,000 | 228,000 | 103,814 | 2,280 |
| 2004-01-27 | 236,000 | 236,000 | 230,000 | 230,000 | 69,347 | 2,300 |
| 2004-01-26 | 236,000 | 237,000 | 231,000 | 235,000 | 58,947 | 2,350 |
| 2004-01-23 | 241,000 | 241,000 | 236,000 | 236,000 | 90,743 | 2,360 |
| 2004-01-22 | 242,000 | 243,000 | 238,000 | 242,000 | 154,544 | 2,420 |
| 2004-01-21 | 239,000 | 244,000 | 234,000 | 237,000 | 187,152 | 2,370 |
| 2004-01-20 | 237,000 | 238,000 | 232,000 | 232,000 | 98,444 | 2,320 |
| 2004-01-19 | 238,000 | 239,000 | 233,000 | 235,000 | 83,566 | 2,350 |
| 2004-01-16 | 235,000 | 240,000 | 232,000 | 240,000 | 132,657 | 2,400 |
| 2004-01-15 | 240,000 | 241,000 | 229,000 | 233,000 | 101,811 | 2,330 |
| 2004-01-14 | 246,000 | 246,000 | 240,000 | 240,000 | 76,291 | 2,400 |
| 2004-01-13 | 249,000 | 251,000 | 245,000 | 247,000 | 105,337 | 2,470 |
| 2004-01-09 | 248,000 | 250,000 | 246,000 | 249,000 | 118,234 | 2,490 |
| 2004-01-08 | 244,000 | 248,000 | 241,000 | 245,000 | 87,159 | 2,450 |
| 2004-01-07 | 242,000 | 243,000 | 238,000 | 240,000 | 61,259 | 2,400 |
| 2004-01-06 | 250,000 | 250,000 | 239,000 | 241,000 | 64,605 | 2,410 |
| 2004-01-05 | 250,000 | 250,000 | 244,000 | 246,000 | 35,714 | 2,460 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2002-03-26]1株→5株 [1999-06-25]1株→5株
