9613 (株)NTTデータグループ 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 | 331,000 | 331,000 | 329,000 | 331,000 | 2,393 | 662 |
| 2004-12-29 | 330,000 | 332,000 | 327,000 | 327,000 | 7,048 | 654 |
| 2004-12-28 | 321,000 | 327,000 | 321,000 | 327,000 | 6,744 | 654 |
| 2004-12-27 | 322,000 | 322,000 | 320,000 | 321,000 | 3,143 | 642 |
| 2004-12-24 | 318,000 | 322,000 | 318,000 | 322,000 | 4,684 | 644 |
| 2004-12-22 | 323,000 | 323,000 | 317,000 | 320,000 | 7,827 | 640 |
| 2004-12-21 | 320,000 | 322,000 | 319,000 | 319,000 | 5,419 | 638 |
| 2004-12-20 | 319,000 | 320,000 | 318,000 | 320,000 | 4,523 | 640 |
| 2004-12-17 | 311,000 | 319,000 | 310,000 | 318,000 | 8,240 | 636 |
| 2004-12-16 | 308,000 | 312,000 | 307,000 | 311,000 | 5,381 | 622 |
| 2004-12-15 | 312,000 | 314,000 | 310,000 | 310,000 | 4,809 | 620 |
| 2004-12-14 | 311,000 | 313,000 | 308,000 | 311,000 | 6,712 | 622 |
| 2004-12-13 | 309,000 | 311,000 | 306,000 | 306,000 | 3,694 | 612 |
| 2004-12-10 | 305,000 | 311,000 | 305,000 | 308,000 | 37,663 | 616 |
| 2004-12-09 | 315,000 | 315,000 | 309,000 | 310,000 | 6,839 | 620 |
| 2004-12-08 | 308,000 | 317,000 | 308,000 | 315,000 | 6,610 | 630 |
| 2004-12-07 | 317,000 | 318,000 | 310,000 | 311,000 | 5,583 | 622 |
| 2004-12-06 | 319,000 | 320,000 | 316,000 | 319,000 | 5,440 | 638 |
| 2004-12-03 | 316,000 | 319,000 | 315,000 | 319,000 | 6,732 | 638 |
| 2004-12-02 | 311,000 | 312,000 | 309,000 | 311,000 | 5,021 | 622 |
| 2004-12-01 | 301,000 | 303,000 | 300,000 | 303,000 | 4,024 | 606 |
| 2004-11-30 | 307,000 | 309,000 | 304,000 | 306,000 | 3,589 | 612 |
| 2004-11-29 | 305,000 | 311,000 | 305,000 | 308,000 | 3,640 | 616 |
| 2004-11-26 | 308,000 | 312,000 | 306,000 | 307,000 | 3,529 | 614 |
| 2004-11-25 | 307,000 | 310,000 | 306,000 | 309,000 | 3,116 | 618 |
| 2004-11-24 | 308,000 | 311,000 | 306,000 | 309,000 | 3,795 | 618 |
| 2004-11-22 | 308,000 | 310,000 | 301,000 | 307,000 | 5,539 | 614 |
| 2004-11-19 | 316,000 | 318,000 | 313,000 | 313,000 | 3,087 | 626 |
| 2004-11-18 | 322,000 | 322,000 | 315,000 | 316,000 | 5,361 | 632 |
| 2004-11-17 | 311,000 | 320,000 | 310,000 | 319,000 | 7,962 | 638 |
| 2004-11-16 | 320,000 | 320,000 | 308,000 | 310,000 | 8,632 | 620 |
| 2004-11-15 | 311,000 | 320,000 | 310,000 | 320,000 | 7,687 | 640 |
| 2004-11-12 | 299,000 | 311,000 | 299,000 | 310,000 | 14,791 | 620 |
| 2004-11-11 | 303,000 | 308,000 | 299,000 | 299,000 | 6,684 | 598 |
| 2004-11-10 | 303,000 | 305,000 | 302,000 | 304,000 | 4,069 | 608 |
| 2004-11-09 | 304,000 | 307,000 | 303,000 | 304,000 | 4,818 | 608 |
| 2004-11-08 | 304,000 | 306,000 | 301,000 | 302,000 | 4,473 | 604 |
| 2004-11-05 | 301,000 | 307,000 | 301,000 | 307,000 | 11,518 | 614 |
| 2004-11-04 | 299,000 | 299,000 | 295,000 | 295,000 | 6,128 | 590 |
| 2004-11-02 | 291,000 | 295,000 | 289,000 | 293,000 | 7,268 | 586 |
| 2004-11-01 | 288,000 | 290,000 | 287,000 | 289,000 | 4,482 | 578 |
| 2004-10-29 | 292,000 | 292,000 | 289,000 | 291,000 | 3,399 | 582 |
| 2004-10-28 | 294,000 | 295,000 | 290,000 | 291,000 | 4,157 | 582 |
| 2004-10-27 | 292,000 | 294,000 | 288,000 | 291,000 | 4,867 | 582 |
| 2004-10-26 | 290,000 | 292,000 | 288,000 | 290,000 | 4,134 | 580 |
| 2004-10-25 | 288,000 | 290,000 | 286,000 | 287,000 | 7,155 | 574 |
| 2004-10-22 | 297,000 | 298,000 | 294,000 | 296,000 | 3,893 | 592 |
| 2004-10-21 | 296,000 | 297,000 | 292,000 | 294,000 | 3,614 | 588 |
| 2004-10-20 | 301,000 | 301,000 | 296,000 | 298,000 | 5,197 | 596 |
| 2004-10-19 | 300,000 | 305,000 | 299,000 | 304,000 | 4,146 | 608 |
| 2004-10-18 | 301,000 | 303,000 | 297,000 | 299,000 | 3,730 | 598 |
| 2004-10-15 | 301,000 | 303,000 | 300,000 | 301,000 | 4,019 | 602 |
| 2004-10-14 | 307,000 | 311,000 | 305,000 | 305,000 | 3,807 | 610 |
| 2004-10-13 | 311,000 | 314,000 | 307,000 | 310,000 | 3,900 | 620 |
| 2004-10-12 | 313,000 | 315,000 | 307,000 | 307,000 | 3,710 | 614 |
| 2004-10-08 | 310,000 | 317,000 | 308,000 | 313,000 | 13,920 | 626 |
| 2004-10-07 | 313,000 | 313,000 | 309,000 | 309,000 | 4,827 | 618 |
| 2004-10-06 | 303,000 | 312,000 | 302,000 | 309,000 | 5,115 | 618 |
| 2004-10-05 | 302,000 | 307,000 | 302,000 | 305,000 | 6,447 | 610 |
| 2004-10-04 | 298,000 | 303,000 | 295,000 | 302,000 | 5,663 | 604 |
| 2004-10-01 | 292,000 | 296,000 | 292,000 | 295,000 | 3,247 | 590 |
| 2004-09-30 | 293,000 | 296,000 | 290,000 | 290,000 | 6,923 | 580 |
| 2004-09-29 | 296,000 | 297,000 | 290,000 | 292,000 | 6,244 | 584 |
| 2004-09-28 | 296,000 | 296,000 | 291,000 | 294,000 | 6,093 | 588 |
| 2004-09-27 | 297,000 | 298,000 | 292,000 | 297,000 | 4,100 | 594 |
| 2004-09-24 | 297,000 | 301,000 | 295,000 | 299,000 | 4,898 | 598 |
| 2004-09-22 | 308,000 | 308,000 | 299,000 | 304,000 | 5,378 | 608 |
| 2004-09-21 | 310,000 | 311,000 | 304,000 | 305,000 | 3,404 | 610 |
| 2004-09-17 | 308,000 | 310,000 | 305,000 | 309,000 | 9,089 | 618 |
| 2004-09-16 | 311,000 | 313,000 | 309,000 | 310,000 | 4,304 | 620 |
| 2004-09-15 | 316,000 | 318,000 | 312,000 | 312,000 | 3,153 | 624 |
| 2004-09-14 | 321,000 | 322,000 | 316,000 | 318,000 | 5,082 | 636 |
| 2004-09-13 | 316,000 | 322,000 | 314,000 | 320,000 | 7,273 | 640 |
| 2004-09-10 | 309,000 | 312,000 | 305,000 | 311,000 | 30,934 | 622 |
| 2004-09-09 | 316,000 | 317,000 | 310,000 | 314,000 | 8,393 | 628 |
| 2004-09-08 | 320,000 | 323,000 | 317,000 | 317,000 | 3,500 | 634 |
| 2004-09-07 | 320,000 | 320,000 | 315,000 | 320,000 | 5,583 | 640 |
| 2004-09-06 | 310,000 | 318,000 | 308,000 | 317,000 | 6,261 | 634 |
| 2004-09-03 | 316,000 | 317,000 | 306,000 | 307,000 | 6,251 | 614 |
| 2004-09-02 | 310,000 | 313,000 | 309,000 | 312,000 | 2,588 | 624 |
| 2004-09-01 | 308,000 | 311,000 | 307,000 | 309,000 | 2,046 | 618 |
| 2004-08-31 | 310,000 | 310,000 | 304,000 | 307,000 | 4,044 | 614 |
| 2004-08-30 | 311,000 | 313,000 | 307,000 | 310,000 | 2,904 | 620 |
| 2004-08-27 | 313,000 | 315,000 | 310,000 | 314,000 | 2,136 | 628 |
| 2004-08-26 | 319,000 | 319,000 | 311,000 | 313,000 | 4,377 | 626 |
| 2004-08-25 | 304,000 | 313,000 | 302,000 | 313,000 | 5,289 | 626 |
| 2004-08-24 | 307,000 | 308,000 | 303,000 | 305,000 | 3,492 | 610 |
| 2004-08-23 | 305,000 | 308,000 | 304,000 | 304,000 | 2,732 | 608 |
| 2004-08-20 | 303,000 | 306,000 | 301,000 | 303,000 | 2,718 | 606 |
| 2004-08-19 | 303,000 | 306,000 | 300,000 | 305,000 | 5,235 | 610 |
| 2004-08-18 | 297,000 | 300,000 | 296,000 | 299,000 | 4,051 | 598 |
| 2004-08-17 | 297,000 | 299,000 | 295,000 | 295,000 | 3,012 | 590 |
| 2004-08-16 | 297,000 | 297,000 | 291,000 | 296,000 | 4,148 | 592 |
| 2004-08-13 | 298,000 | 301,000 | 295,000 | 295,000 | 9,272 | 590 |
| 2004-08-12 | 300,000 | 306,000 | 300,000 | 304,000 | 3,559 | 608 |
| 2004-08-11 | 304,000 | 304,000 | 299,000 | 300,000 | 3,720 | 600 |
| 2004-08-10 | 294,000 | 302,000 | 293,000 | 300,000 | 5,058 | 600 |
| 2004-08-09 | 291,000 | 297,000 | 290,000 | 297,000 | 5,071 | 594 |
| 2004-08-06 | 296,000 | 298,000 | 293,000 | 297,000 | 6,781 | 594 |
| 2004-08-05 | 301,000 | 303,000 | 294,000 | 300,000 | 6,537 | 600 |
| 2004-08-04 | 300,000 | 302,000 | 293,000 | 299,000 | 8,325 | 598 |
| 2004-08-03 | 309,000 | 311,000 | 300,000 | 302,000 | 9,523 | 604 |
| 2004-08-02 | 313,000 | 314,000 | 303,000 | 307,000 | 10,570 | 614 |
| 2004-07-30 | 314,000 | 319,000 | 310,000 | 319,000 | 4,992 | 638 |
| 2004-07-29 | 315,000 | 315,000 | 307,000 | 311,000 | 4,426 | 622 |
| 2004-07-28 | 314,000 | 316,000 | 311,000 | 314,000 | 5,762 | 628 |
| 2004-07-27 | 312,000 | 317,000 | 305,000 | 307,000 | 6,857 | 614 |
| 2004-07-26 | 315,000 | 316,000 | 309,000 | 313,000 | 5,556 | 626 |
| 2004-07-23 | 320,000 | 320,000 | 315,000 | 317,000 | 3,574 | 634 |
| 2004-07-22 | 318,000 | 322,000 | 316,000 | 319,000 | 3,720 | 638 |
| 2004-07-21 | 320,000 | 324,000 | 319,000 | 322,000 | 4,081 | 644 |
| 2004-07-20 | 318,000 | 321,000 | 313,000 | 316,000 | 7,395 | 632 |
| 2004-07-16 | 319,000 | 328,000 | 315,000 | 326,000 | 6,214 | 652 |
| 2004-07-15 | 325,000 | 327,000 | 317,000 | 320,000 | 6,746 | 640 |
| 2004-07-14 | 338,000 | 339,000 | 323,000 | 323,000 | 6,527 | 646 |
| 2004-07-13 | 337,000 | 339,000 | 332,000 | 337,000 | 5,448 | 674 |
| 2004-07-12 | 336,000 | 344,000 | 333,000 | 343,000 | 5,636 | 686 |
| 2004-07-09 | 324,000 | 337,000 | 323,000 | 331,000 | 8,496 | 662 |
| 2004-07-08 | 332,000 | 337,000 | 326,000 | 329,000 | 6,848 | 658 |
| 2004-07-07 | 328,000 | 339,000 | 322,000 | 337,000 | 7,253 | 674 |
| 2004-07-06 | 334,000 | 341,000 | 331,000 | 333,000 | 4,967 | 666 |
| 2004-07-05 | 342,000 | 344,000 | 334,000 | 336,000 | 6,996 | 672 |
| 2004-07-02 | 348,000 | 351,000 | 345,000 | 349,000 | 6,020 | 698 |
| 2004-07-01 | 360,000 | 364,000 | 356,000 | 358,000 | 10,644 | 716 |
| 2004-06-30 | 349,000 | 358,000 | 349,000 | 352,000 | 6,343 | 704 |
| 2004-06-29 | 356,000 | 358,000 | 347,000 | 352,000 | 8,739 | 704 |
| 2004-06-28 | 346,000 | 359,000 | 345,000 | 355,000 | 12,983 | 710 |
| 2004-06-25 | 333,000 | 344,000 | 331,000 | 344,000 | 15,642 | 688 |
| 2004-06-24 | 328,000 | 332,000 | 326,000 | 330,000 | 8,033 | 660 |
| 2004-06-23 | 331,000 | 332,000 | 321,000 | 323,000 | 12,358 | 646 |
| 2004-06-22 | 325,000 | 328,000 | 321,000 | 328,000 | 9,878 | 656 |
| 2004-06-21 | 323,000 | 327,000 | 320,000 | 322,000 | 10,882 | 644 |
| 2004-06-18 | 321,000 | 322,000 | 313,000 | 315,000 | 6,949 | 630 |
| 2004-06-17 | 320,000 | 323,000 | 317,000 | 322,000 | 4,863 | 644 |
| 2004-06-16 | 317,000 | 325,000 | 317,000 | 322,000 | 5,458 | 644 |
| 2004-06-15 | 318,000 | 320,000 | 313,000 | 315,000 | 5,457 | 630 |
| 2004-06-14 | 322,000 | 325,000 | 318,000 | 320,000 | 5,218 | 640 |
| 2004-06-11 | 326,000 | 329,000 | 320,000 | 321,000 | 24,032 | 642 |
| 2004-06-10 | 321,000 | 329,000 | 319,000 | 326,000 | 5,960 | 652 |
| 2004-06-09 | 328,000 | 329,000 | 323,000 | 324,000 | 8,462 | 648 |
| 2004-06-08 | 322,000 | 326,000 | 319,000 | 326,000 | 12,248 | 652 |
| 2004-06-07 | 314,000 | 320,000 | 313,000 | 317,000 | 7,559 | 634 |
| 2004-06-04 | 306,000 | 312,000 | 305,000 | 312,000 | 8,301 | 624 |
| 2004-06-03 | 317,000 | 321,000 | 303,000 | 307,000 | 10,542 | 614 |
| 2004-06-02 | 321,000 | 321,000 | 314,000 | 316,000 | 7,148 | 632 |
| 2004-06-01 | 325,000 | 325,000 | 320,000 | 322,000 | 5,243 | 644 |
| 2004-05-31 | 326,000 | 327,000 | 317,000 | 323,000 | 7,493 | 646 |
| 2004-05-28 | 326,000 | 329,000 | 323,000 | 325,000 | 6,679 | 650 |
| 2004-05-27 | 319,000 | 323,000 | 317,000 | 323,000 | 6,609 | 646 |
| 2004-05-26 | 321,000 | 324,000 | 317,000 | 317,000 | 8,238 | 634 |
| 2004-05-25 | 326,000 | 327,000 | 311,000 | 316,000 | 11,400 | 632 |
| 2004-05-24 | 327,000 | 331,000 | 325,000 | 328,000 | 9,511 | 656 |
| 2004-05-21 | 321,000 | 325,000 | 316,000 | 322,000 | 11,044 | 644 |
| 2004-05-20 | 324,000 | 325,000 | 308,000 | 314,000 | 17,121 | 628 |
| 2004-05-19 | 318,000 | 332,000 | 318,000 | 326,000 | 11,268 | 652 |
| 2004-05-18 | 307,000 | 316,000 | 302,000 | 313,000 | 17,921 | 626 |
| 2004-05-17 | 330,000 | 330,000 | 308,000 | 310,000 | 13,744 | 620 |
| 2004-05-14 | 332,000 | 339,000 | 329,000 | 332,000 | 18,483 | 664 |
| 2004-05-13 | 339,000 | 344,000 | 331,000 | 331,000 | 20,084 | 662 |
| 2004-05-12 | 346,000 | 347,000 | 333,000 | 339,000 | 25,503 | 678 |
| 2004-05-11 | 344,000 | 352,000 | 336,000 | 344,000 | 31,665 | 688 |
| 2004-05-10 | 406,000 | 407,000 | 370,000 | 379,000 | 10,529 | 758 |
| 2004-05-07 | 415,000 | 419,000 | 413,000 | 414,000 | 5,306 | 828 |
| 2004-05-06 | 428,000 | 430,000 | 413,000 | 414,000 | 6,513 | 828 |
| 2004-04-30 | 424,000 | 432,000 | 424,000 | 432,000 | 6,483 | 864 |
| 2004-04-28 | 441,000 | 441,000 | 433,000 | 434,000 | 4,166 | 868 |
| 2004-04-27 | 439,000 | 443,000 | 438,000 | 438,000 | 3,144 | 876 |
| 2004-04-26 | 441,000 | 448,000 | 438,000 | 444,000 | 5,781 | 888 |
| 2004-04-23 | 448,000 | 448,000 | 439,000 | 440,000 | 7,292 | 880 |
| 2004-04-22 | 446,000 | 450,000 | 442,000 | 444,000 | 5,792 | 888 |
| 2004-04-21 | 450,000 | 454,000 | 440,000 | 441,000 | 6,449 | 882 |
| 2004-04-20 | 442,000 | 456,000 | 437,000 | 449,000 | 7,117 | 898 |
| 2004-04-19 | 445,000 | 447,000 | 428,000 | 434,000 | 8,899 | 868 |
| 2004-04-16 | 446,000 | 458,000 | 444,000 | 447,000 | 7,159 | 894 |
| 2004-04-15 | 465,000 | 475,000 | 450,000 | 451,000 | 8,846 | 902 |
| 2004-04-14 | 465,000 | 477,000 | 465,000 | 469,000 | 5,273 | 938 |
| 2004-04-13 | 484,000 | 488,000 | 472,000 | 474,000 | 6,301 | 948 |
| 2004-04-12 | 471,000 | 480,000 | 470,000 | 477,000 | 4,957 | 954 |
| 2004-04-09 | 480,000 | 480,000 | 467,000 | 470,000 | 10,186 | 940 |
| 2004-04-08 | 480,000 | 484,000 | 470,000 | 480,000 | 7,242 | 960 |
| 2004-04-07 | 494,000 | 497,000 | 481,000 | 484,000 | 9,251 | 968 |
| 2004-04-06 | 496,000 | 500,000 | 487,000 | 493,000 | 14,788 | 986 |
| 2004-04-05 | 467,000 | 488,000 | 466,000 | 486,000 | 17,376 | 972 |
| 2004-04-02 | 450,000 | 457,000 | 446,000 | 457,000 | 9,647 | 914 |
| 2004-04-01 | 447,000 | 448,000 | 438,000 | 445,000 | 8,939 | 890 |
| 2004-03-31 | 438,000 | 443,000 | 433,000 | 442,000 | 5,300 | 884 |
| 2004-03-30 | 446,000 | 448,000 | 434,000 | 437,000 | 5,812 | 874 |
| 2004-03-29 | 436,000 | 446,000 | 433,000 | 441,000 | 9,313 | 882 |
| 2004-03-26 | 429,000 | 433,000 | 425,000 | 433,000 | 6,995 | 866 |
| 2004-03-25 | 413,000 | 426,000 | 410,000 | 424,000 | 7,504 | 848 |
| 2004-03-24 | 410,000 | 413,000 | 405,000 | 409,000 | 6,305 | 818 |
| 2004-03-23 | 406,000 | 420,000 | 397,000 | 415,000 | 7,313 | 830 |
| 2004-03-22 | 412,000 | 416,000 | 410,000 | 411,000 | 2,960 | 822 |
| 2004-03-19 | 420,000 | 425,000 | 415,000 | 417,000 | 4,031 | 834 |
| 2004-03-18 | 425,000 | 428,000 | 417,000 | 422,000 | 7,014 | 844 |
| 2004-03-17 | 409,000 | 420,000 | 409,000 | 415,000 | 6,877 | 830 |
| 2004-03-16 | 409,000 | 413,000 | 405,000 | 406,000 | 6,440 | 812 |
| 2004-03-15 | 415,000 | 416,000 | 410,000 | 414,000 | 5,688 | 828 |
| 2004-03-12 | 416,000 | 420,000 | 405,000 | 409,000 | 35,688 | 818 |
| 2004-03-11 | 416,000 | 436,000 | 416,000 | 431,000 | 10,535 | 862 |
| 2004-03-10 | 432,000 | 434,000 | 423,000 | 426,000 | 6,637 | 852 |
| 2004-03-09 | 423,000 | 436,000 | 423,000 | 436,000 | 6,255 | 872 |
| 2004-03-08 | 435,000 | 437,000 | 425,000 | 425,000 | 6,456 | 850 |
| 2004-03-05 | 430,000 | 433,000 | 423,000 | 430,000 | 5,848 | 860 |
| 2004-03-04 | 418,000 | 430,000 | 416,000 | 429,000 | 9,451 | 858 |
| 2004-03-03 | 414,000 | 418,000 | 409,000 | 418,000 | 8,066 | 836 |
| 2004-03-02 | 413,000 | 415,000 | 409,000 | 411,000 | 8,638 | 822 |
| 2004-03-01 | 397,000 | 412,000 | 395,000 | 405,000 | 10,079 | 810 |
| 2004-02-27 | 392,000 | 402,000 | 388,000 | 397,000 | 8,124 | 794 |
| 2004-02-26 | 390,000 | 395,000 | 385,000 | 395,000 | 3,645 | 790 |
| 2004-02-25 | 383,000 | 388,000 | 379,000 | 385,000 | 4,056 | 770 |
| 2004-02-24 | 396,000 | 397,000 | 375,000 | 375,000 | 5,824 | 750 |
| 2004-02-23 | 391,000 | 398,000 | 388,000 | 394,000 | 5,087 | 788 |
| 2004-02-20 | 389,000 | 390,000 | 385,000 | 390,000 | 2,691 | 780 |
| 2004-02-19 | 390,000 | 393,000 | 385,000 | 385,000 | 6,415 | 770 |
| 2004-02-18 | 397,000 | 400,000 | 385,000 | 385,000 | 6,339 | 770 |
| 2004-02-17 | 382,000 | 393,000 | 380,000 | 392,000 | 6,038 | 784 |
| 2004-02-16 | 378,000 | 385,000 | 375,000 | 383,000 | 5,458 | 766 |
| 2004-02-13 | 361,000 | 380,000 | 361,000 | 380,000 | 10,667 | 760 |
| 2004-02-12 | 365,000 | 374,000 | 364,000 | 365,000 | 8,896 | 730 |
| 2004-02-10 | 374,000 | 375,000 | 363,000 | 367,000 | 8,578 | 734 |
| 2004-02-09 | 386,000 | 388,000 | 371,000 | 373,000 | 9,853 | 746 |
| 2004-02-06 | 382,000 | 384,000 | 379,000 | 384,000 | 6,137 | 768 |
| 2004-02-05 | 380,000 | 387,000 | 379,000 | 385,000 | 5,765 | 770 |
| 2004-02-04 | 393,000 | 393,000 | 381,000 | 381,000 | 11,127 | 762 |
| 2004-02-03 | 402,000 | 404,000 | 391,000 | 398,000 | 6,859 | 796 |
| 2004-02-02 | 408,000 | 410,000 | 402,000 | 402,000 | 3,017 | 804 |
| 2004-01-30 | 408,000 | 414,000 | 405,000 | 407,000 | 4,124 | 814 |
| 2004-01-29 | 406,000 | 411,000 | 401,000 | 408,000 | 7,275 | 816 |
| 2004-01-28 | 410,000 | 420,000 | 409,000 | 411,000 | 6,339 | 822 |
| 2004-01-27 | 430,000 | 433,000 | 416,000 | 419,000 | 5,415 | 838 |
| 2004-01-26 | 426,000 | 433,000 | 423,000 | 427,000 | 3,533 | 854 |
| 2004-01-23 | 434,000 | 442,000 | 428,000 | 436,000 | 5,844 | 872 |
| 2004-01-22 | 453,000 | 453,000 | 435,000 | 435,000 | 7,002 | 870 |
| 2004-01-21 | 446,000 | 454,000 | 443,000 | 443,000 | 9,372 | 886 |
| 2004-01-20 | 442,000 | 460,000 | 437,000 | 451,000 | 13,647 | 902 |
| 2004-01-19 | 430,000 | 439,000 | 425,000 | 439,000 | 6,934 | 878 |
| 2004-01-16 | 412,000 | 422,000 | 412,000 | 421,000 | 4,875 | 842 |
| 2004-01-15 | 430,000 | 435,000 | 413,000 | 414,000 | 5,891 | 828 |
| 2004-01-14 | 426,000 | 432,000 | 422,000 | 426,000 | 4,539 | 852 |
| 2004-01-13 | 438,000 | 448,000 | 425,000 | 432,000 | 12,035 | 864 |
| 2004-01-09 | 419,000 | 438,000 | 414,000 | 433,000 | 15,821 | 866 |
| 2004-01-08 | 397,000 | 413,000 | 396,000 | 409,000 | 7,032 | 818 |
| 2004-01-07 | 403,000 | 403,000 | 396,000 | 396,000 | 4,231 | 792 |
| 2004-01-06 | 410,000 | 412,000 | 397,000 | 398,000 | 5,623 | 796 |
| 2004-01-05 | 411,000 | 414,000 | 404,000 | 404,000 | 3,174 | 808 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
