4684 (株)オービック 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 | 20,400 | 20,400 | 20,290 | 20,350 | 2,800 | 2,035 |
2004-12-29 | 20,350 | 20,350 | 20,230 | 20,320 | 5,000 | 2,032 |
2004-12-28 | 20,190 | 20,300 | 20,130 | 20,290 | 7,900 | 2,029 |
2004-12-27 | 20,220 | 20,220 | 20,070 | 20,210 | 9,800 | 2,021 |
2004-12-24 | 20,140 | 20,260 | 20,040 | 20,070 | 11,700 | 2,007 |
2004-12-22 | 20,290 | 20,290 | 20,010 | 20,130 | 10,100 | 2,013 |
2004-12-21 | 20,010 | 20,330 | 19,990 | 20,060 | 17,000 | 2,006 |
2004-12-20 | 20,220 | 20,370 | 20,010 | 20,090 | 37,100 | 2,009 |
2004-12-17 | 19,810 | 20,080 | 19,810 | 19,910 | 53,200 | 1,991 |
2004-12-16 | 20,170 | 20,180 | 19,920 | 19,940 | 44,900 | 1,994 |
2004-12-15 | 20,110 | 20,540 | 20,110 | 20,370 | 44,300 | 2,037 |
2004-12-14 | 20,450 | 20,600 | 20,250 | 20,360 | 34,300 | 2,036 |
2004-12-13 | 20,940 | 20,940 | 20,600 | 20,610 | 18,900 | 2,061 |
2004-12-10 | 21,000 | 21,110 | 20,920 | 20,930 | 31,600 | 2,093 |
2004-12-09 | 20,790 | 20,910 | 20,700 | 20,700 | 20,100 | 2,070 |
2004-12-08 | 20,850 | 20,970 | 20,670 | 20,790 | 30,100 | 2,079 |
2004-12-07 | 20,990 | 21,350 | 20,950 | 21,200 | 42,900 | 2,120 |
2004-12-06 | 20,770 | 21,080 | 20,620 | 20,690 | 32,800 | 2,069 |
2004-12-03 | 20,770 | 21,130 | 20,690 | 21,050 | 31,300 | 2,105 |
2004-12-02 | 20,680 | 20,860 | 20,680 | 20,820 | 38,100 | 2,082 |
2004-12-01 | 20,310 | 20,610 | 20,310 | 20,610 | 30,000 | 2,061 |
2004-11-30 | 20,700 | 20,700 | 20,300 | 20,570 | 19,300 | 2,057 |
2004-11-29 | 20,480 | 20,640 | 20,190 | 20,570 | 19,400 | 2,057 |
2004-11-26 | 20,340 | 20,500 | 20,320 | 20,330 | 16,700 | 2,033 |
2004-11-25 | 20,260 | 20,440 | 20,200 | 20,390 | 39,000 | 2,039 |
2004-11-24 | 19,880 | 20,490 | 19,880 | 20,480 | 36,600 | 2,048 |
2004-11-22 | 20,000 | 20,140 | 19,730 | 20,130 | 32,300 | 2,013 |
2004-11-19 | 20,000 | 20,210 | 19,970 | 20,010 | 14,800 | 2,001 |
2004-11-18 | 19,870 | 20,120 | 19,870 | 20,000 | 29,700 | 2,000 |
2004-11-17 | 19,560 | 20,060 | 19,560 | 19,870 | 45,700 | 1,987 |
2004-11-16 | 20,340 | 20,350 | 19,630 | 19,760 | 41,000 | 1,976 |
2004-11-15 | 19,720 | 20,340 | 19,720 | 20,340 | 38,000 | 2,034 |
2004-11-12 | 19,550 | 20,090 | 19,550 | 19,920 | 30,700 | 1,992 |
2004-11-11 | 20,450 | 20,450 | 19,950 | 19,950 | 21,100 | 1,995 |
2004-11-10 | 20,480 | 20,550 | 20,300 | 20,450 | 22,900 | 2,045 |
2004-11-09 | 20,360 | 20,510 | 20,210 | 20,490 | 31,500 | 2,049 |
2004-11-08 | 20,650 | 20,650 | 20,000 | 20,160 | 19,800 | 2,016 |
2004-11-05 | 20,360 | 20,530 | 20,350 | 20,490 | 26,300 | 2,049 |
2004-11-04 | 20,010 | 20,370 | 20,010 | 20,240 | 57,800 | 2,024 |
2004-11-02 | 19,950 | 19,950 | 19,810 | 19,930 | 18,200 | 1,993 |
2004-11-01 | 19,890 | 19,890 | 19,550 | 19,750 | 14,100 | 1,975 |
2004-10-29 | 19,930 | 19,990 | 19,650 | 19,890 | 50,900 | 1,989 |
2004-10-28 | 19,660 | 19,660 | 19,350 | 19,530 | 52,200 | 1,953 |
2004-10-27 | 19,120 | 19,400 | 18,990 | 19,060 | 92,300 | 1,906 |
2004-10-26 | 18,470 | 18,680 | 18,340 | 18,520 | 104,700 | 1,852 |
2004-10-25 | 18,900 | 18,900 | 18,420 | 18,540 | 109,800 | 1,854 |
2004-10-22 | 19,680 | 19,690 | 19,240 | 19,380 | 50,100 | 1,938 |
2004-10-21 | 20,180 | 20,300 | 19,700 | 19,700 | 39,800 | 1,970 |
2004-10-20 | 20,420 | 20,480 | 20,100 | 20,480 | 28,400 | 2,048 |
2004-10-19 | 20,520 | 20,700 | 20,420 | 20,550 | 25,800 | 2,055 |
2004-10-18 | 20,810 | 20,810 | 20,530 | 20,660 | 6,400 | 2,066 |
2004-10-15 | 20,590 | 20,680 | 20,360 | 20,510 | 20,800 | 2,051 |
2004-10-14 | 21,000 | 21,000 | 20,730 | 20,750 | 13,900 | 2,075 |
2004-10-13 | 21,100 | 21,300 | 20,800 | 20,920 | 36,100 | 2,092 |
2004-10-12 | 21,720 | 21,770 | 21,100 | 21,180 | 13,300 | 2,118 |
2004-10-08 | 21,810 | 21,900 | 21,690 | 21,710 | 10,800 | 2,171 |
2004-10-07 | 21,940 | 21,980 | 21,510 | 21,510 | 17,600 | 2,151 |
2004-10-06 | 21,820 | 21,820 | 21,460 | 21,610 | 18,200 | 2,161 |
2004-10-05 | 21,760 | 21,920 | 21,500 | 21,810 | 31,600 | 2,181 |
2004-10-04 | 21,150 | 21,450 | 20,850 | 21,330 | 15,300 | 2,133 |
2004-10-01 | 20,670 | 21,000 | 20,640 | 20,800 | 17,000 | 2,080 |
2004-09-30 | 20,640 | 21,050 | 20,600 | 20,680 | 40,600 | 2,068 |
2004-09-29 | 21,220 | 21,220 | 20,500 | 20,620 | 13,300 | 2,062 |
2004-09-28 | 21,150 | 21,150 | 20,850 | 21,000 | 12,700 | 2,100 |
2004-09-27 | 21,160 | 21,220 | 20,700 | 21,040 | 11,400 | 2,104 |
2004-09-24 | 20,800 | 21,180 | 20,800 | 20,920 | 14,200 | 2,092 |
2004-09-22 | 21,970 | 21,970 | 21,120 | 21,340 | 23,800 | 2,134 |
2004-09-21 | 22,170 | 22,170 | 21,400 | 21,400 | 23,900 | 2,140 |
2004-09-17 | 21,550 | 21,690 | 21,430 | 21,600 | 13,000 | 2,160 |
2004-09-16 | 21,520 | 21,680 | 21,480 | 21,540 | 15,100 | 2,154 |
2004-09-15 | 22,040 | 22,040 | 21,700 | 21,790 | 29,400 | 2,179 |
2004-09-14 | 21,960 | 22,090 | 21,600 | 22,090 | 9,500 | 2,209 |
2004-09-13 | 21,520 | 21,950 | 21,280 | 21,950 | 43,500 | 2,195 |
2004-09-10 | 21,760 | 21,800 | 21,230 | 21,500 | 45,200 | 2,150 |
2004-09-09 | 22,200 | 22,310 | 21,900 | 22,200 | 31,800 | 2,220 |
2004-09-08 | 21,950 | 22,100 | 21,920 | 22,020 | 10,300 | 2,202 |
2004-09-07 | 22,060 | 22,200 | 21,760 | 22,030 | 32,300 | 2,203 |
2004-09-06 | 21,850 | 22,110 | 21,600 | 22,110 | 23,800 | 2,211 |
2004-09-03 | 22,760 | 22,760 | 21,700 | 22,150 | 26,700 | 2,215 |
2004-09-02 | 22,480 | 22,920 | 22,320 | 22,770 | 34,400 | 2,277 |
2004-09-01 | 21,790 | 22,210 | 21,700 | 22,070 | 20,500 | 2,207 |
2004-08-31 | 22,010 | 22,130 | 21,760 | 21,810 | 16,700 | 2,181 |
2004-08-30 | 22,510 | 22,510 | 22,030 | 22,290 | 19,800 | 2,229 |
2004-08-27 | 22,100 | 22,240 | 21,850 | 22,170 | 22,800 | 2,217 |
2004-08-26 | 22,320 | 22,320 | 21,960 | 22,060 | 16,000 | 2,206 |
2004-08-25 | 21,890 | 22,260 | 21,800 | 22,200 | 28,100 | 2,220 |
2004-08-24 | 21,990 | 22,150 | 21,840 | 21,900 | 16,100 | 2,190 |
2004-08-23 | 22,030 | 22,330 | 22,000 | 22,290 | 23,700 | 2,229 |
2004-08-20 | 22,290 | 22,490 | 22,130 | 22,330 | 25,100 | 2,233 |
2004-08-19 | 22,320 | 23,340 | 22,300 | 22,830 | 47,300 | 2,283 |
2004-08-18 | 21,600 | 22,370 | 21,600 | 22,280 | 34,100 | 2,228 |
2004-08-17 | 21,430 | 21,650 | 21,300 | 21,300 | 8,100 | 2,130 |
2004-08-16 | 21,500 | 21,740 | 21,070 | 21,400 | 17,700 | 2,140 |
2004-08-13 | 21,480 | 21,980 | 21,300 | 21,810 | 18,700 | 2,181 |
2004-08-12 | 21,670 | 21,670 | 21,250 | 21,470 | 18,800 | 2,147 |
2004-08-11 | 21,800 | 22,160 | 21,780 | 21,850 | 27,000 | 2,185 |
2004-08-10 | 21,720 | 21,900 | 21,470 | 21,740 | 22,200 | 2,174 |
2004-08-09 | 21,320 | 21,450 | 21,000 | 21,450 | 24,600 | 2,145 |
2004-08-06 | 20,950 | 21,550 | 20,800 | 21,400 | 22,500 | 2,140 |
2004-08-05 | 21,160 | 21,280 | 20,830 | 21,110 | 12,600 | 2,111 |
2004-08-04 | 20,630 | 20,860 | 20,500 | 20,860 | 19,600 | 2,086 |
2004-08-03 | 21,290 | 21,570 | 20,650 | 21,020 | 36,100 | 2,102 |
2004-08-02 | 21,690 | 21,870 | 21,360 | 21,590 | 30,400 | 2,159 |
2004-07-30 | 21,360 | 21,760 | 21,310 | 21,500 | 26,400 | 2,150 |
2004-07-29 | 21,240 | 21,500 | 20,880 | 21,500 | 18,300 | 2,150 |
2004-07-28 | 21,900 | 21,900 | 21,520 | 21,840 | 46,200 | 2,184 |
2004-07-27 | 20,510 | 21,030 | 20,510 | 20,870 | 53,300 | 2,087 |
2004-07-26 | 21,040 | 21,040 | 20,100 | 20,520 | 16,400 | 2,052 |
2004-07-23 | 20,990 | 21,050 | 20,720 | 20,740 | 13,600 | 2,074 |
2004-07-22 | 21,130 | 21,130 | 20,750 | 20,780 | 13,300 | 2,078 |
2004-07-21 | 21,190 | 21,500 | 20,960 | 21,290 | 22,900 | 2,129 |
2004-07-20 | 21,030 | 21,100 | 20,780 | 20,890 | 21,700 | 2,089 |
2004-07-16 | 21,150 | 21,610 | 20,880 | 21,500 | 24,000 | 2,150 |
2004-07-15 | 21,870 | 22,170 | 21,300 | 21,380 | 18,000 | 2,138 |
2004-07-14 | 22,330 | 22,600 | 21,840 | 21,840 | 15,800 | 2,184 |
2004-07-13 | 22,400 | 22,460 | 22,090 | 22,330 | 21,800 | 2,233 |
2004-07-12 | 22,600 | 22,600 | 22,110 | 22,390 | 21,400 | 2,239 |
2004-07-09 | 21,650 | 21,980 | 21,500 | 21,900 | 17,100 | 2,190 |
2004-07-08 | 22,160 | 22,160 | 21,760 | 21,790 | 17,900 | 2,179 |
2004-07-07 | 21,900 | 21,980 | 21,550 | 21,860 | 37,700 | 2,186 |
2004-07-06 | 22,270 | 22,430 | 22,150 | 22,350 | 36,900 | 2,235 |
2004-07-05 | 22,800 | 23,070 | 22,350 | 22,860 | 26,000 | 2,286 |
2004-07-02 | 23,000 | 23,000 | 22,610 | 22,890 | 15,500 | 2,289 |
2004-07-01 | 23,280 | 23,280 | 22,830 | 23,150 | 26,800 | 2,315 |
2004-06-30 | 22,650 | 23,250 | 22,260 | 23,250 | 32,700 | 2,325 |
2004-06-29 | 22,790 | 22,790 | 22,110 | 22,260 | 30,200 | 2,226 |
2004-06-28 | 22,800 | 22,850 | 22,600 | 22,840 | 9,700 | 2,284 |
2004-06-25 | 22,790 | 22,790 | 22,350 | 22,500 | 22,000 | 2,250 |
2004-06-24 | 22,410 | 22,650 | 22,040 | 22,310 | 29,600 | 2,231 |
2004-06-23 | 22,980 | 22,980 | 22,200 | 22,370 | 45,000 | 2,237 |
2004-06-22 | 23,190 | 23,370 | 22,800 | 22,980 | 30,200 | 2,298 |
2004-06-21 | 23,410 | 23,990 | 23,410 | 23,720 | 21,100 | 2,372 |
2004-06-18 | 23,200 | 23,400 | 23,000 | 23,400 | 23,000 | 2,340 |
2004-06-17 | 23,080 | 23,300 | 22,610 | 22,960 | 17,300 | 2,296 |
2004-06-16 | 22,510 | 23,100 | 22,510 | 22,780 | 16,400 | 2,278 |
2004-06-15 | 22,720 | 22,750 | 22,360 | 22,590 | 24,400 | 2,259 |
2004-06-14 | 22,200 | 22,670 | 22,200 | 22,520 | 7,700 | 2,252 |
2004-06-11 | 22,330 | 22,650 | 22,150 | 22,510 | 39,900 | 2,251 |
2004-06-10 | 22,200 | 22,200 | 21,910 | 22,150 | 20,100 | 2,215 |
2004-06-09 | 22,310 | 22,370 | 21,900 | 22,190 | 23,400 | 2,219 |
2004-06-08 | 22,480 | 22,790 | 22,460 | 22,680 | 13,000 | 2,268 |
2004-06-07 | 22,240 | 22,400 | 22,210 | 22,230 | 15,000 | 2,223 |
2004-06-04 | 22,010 | 22,220 | 21,860 | 22,210 | 16,300 | 2,221 |
2004-06-03 | 22,640 | 22,640 | 21,860 | 21,880 | 14,300 | 2,188 |
2004-06-02 | 22,710 | 22,710 | 22,400 | 22,450 | 4,700 | 2,245 |
2004-06-01 | 22,460 | 22,850 | 22,380 | 22,700 | 15,000 | 2,270 |
2004-05-31 | 22,800 | 22,800 | 22,100 | 22,460 | 7,300 | 2,246 |
2004-05-28 | 22,320 | 22,500 | 22,100 | 22,430 | 15,600 | 2,243 |
2004-05-27 | 22,360 | 22,410 | 22,200 | 22,330 | 10,500 | 2,233 |
2004-05-26 | 21,970 | 22,650 | 21,970 | 22,320 | 28,300 | 2,232 |
2004-05-25 | 22,220 | 22,400 | 21,810 | 21,810 | 19,300 | 2,181 |
2004-05-24 | 22,370 | 22,670 | 22,220 | 22,220 | 5,900 | 2,222 |
2004-05-21 | 22,110 | 22,700 | 22,030 | 22,600 | 10,300 | 2,260 |
2004-05-20 | 22,860 | 22,860 | 21,900 | 22,100 | 52,800 | 2,210 |
2004-05-19 | 23,110 | 23,110 | 22,200 | 22,850 | 46,400 | 2,285 |
2004-05-18 | 20,610 | 22,300 | 20,600 | 21,910 | 26,400 | 2,191 |
2004-05-17 | 21,510 | 21,600 | 20,550 | 21,050 | 9,700 | 2,105 |
2004-05-14 | 21,770 | 22,070 | 21,070 | 21,310 | 16,800 | 2,131 |
2004-05-13 | 22,440 | 22,440 | 22,000 | 22,070 | 19,100 | 2,207 |
2004-05-12 | 22,950 | 22,950 | 22,100 | 22,450 | 40,500 | 2,245 |
2004-05-11 | 21,290 | 22,900 | 21,270 | 21,750 | 33,500 | 2,175 |
2004-05-10 | 23,030 | 23,030 | 21,020 | 21,480 | 42,600 | 2,148 |
2004-05-07 | 23,400 | 23,500 | 23,300 | 23,330 | 50,100 | 2,333 |
2004-05-06 | 24,550 | 25,390 | 24,260 | 24,300 | 57,400 | 2,430 |
2004-04-30 | 23,800 | 24,290 | 23,660 | 23,950 | 27,200 | 2,395 |
2004-04-28 | 25,000 | 25,050 | 24,500 | 24,750 | 18,400 | 2,475 |
2004-04-27 | 24,720 | 25,000 | 24,630 | 24,830 | 20,400 | 2,483 |
2004-04-26 | 24,150 | 25,350 | 23,970 | 25,010 | 57,700 | 2,501 |
2004-04-23 | 23,450 | 23,550 | 23,190 | 23,550 | 45,400 | 2,355 |
2004-04-22 | 24,770 | 24,800 | 23,800 | 24,050 | 49,200 | 2,405 |
2004-04-21 | 23,520 | 24,000 | 23,350 | 23,570 | 32,500 | 2,357 |
2004-04-20 | 23,250 | 23,650 | 23,210 | 23,530 | 15,400 | 2,353 |
2004-04-19 | 24,000 | 24,120 | 23,200 | 23,550 | 21,700 | 2,355 |
2004-04-16 | 23,920 | 24,220 | 23,710 | 24,000 | 23,800 | 2,400 |
2004-04-15 | 25,260 | 25,280 | 23,690 | 23,920 | 35,600 | 2,392 |
2004-04-14 | 24,950 | 25,300 | 24,950 | 25,180 | 19,200 | 2,518 |
2004-04-13 | 25,280 | 25,650 | 25,200 | 25,250 | 15,900 | 2,525 |
2004-04-12 | 24,750 | 25,550 | 24,680 | 25,450 | 25,800 | 2,545 |
2004-04-09 | 25,400 | 25,600 | 25,110 | 25,350 | 33,900 | 2,535 |
2004-04-08 | 25,480 | 25,890 | 25,400 | 25,400 | 35,000 | 2,540 |
2004-04-07 | 26,740 | 26,740 | 25,980 | 25,980 | 12,500 | 2,598 |
2004-04-06 | 26,200 | 26,770 | 26,050 | 26,740 | 24,800 | 2,674 |
2004-04-05 | 25,910 | 26,240 | 25,910 | 26,110 | 28,600 | 2,611 |
2004-04-02 | 25,470 | 25,840 | 25,170 | 25,840 | 7,100 | 2,584 |
2004-04-01 | 25,100 | 25,780 | 25,100 | 25,600 | 27,000 | 2,560 |
2004-03-31 | 24,800 | 25,100 | 24,720 | 25,100 | 30,400 | 2,510 |
2004-03-30 | 24,900 | 24,900 | 24,520 | 24,670 | 22,400 | 2,467 |
2004-03-29 | 24,550 | 24,990 | 24,490 | 24,980 | 13,800 | 2,498 |
2004-03-26 | 23,960 | 24,470 | 23,960 | 24,250 | 24,700 | 2,425 |
2004-03-25 | 23,510 | 23,920 | 23,510 | 23,700 | 30,100 | 2,370 |
2004-03-24 | 24,210 | 24,230 | 23,610 | 23,800 | 28,000 | 2,380 |
2004-03-23 | 24,400 | 24,470 | 23,770 | 24,200 | 21,700 | 2,420 |
2004-03-22 | 23,900 | 24,200 | 23,500 | 23,500 | 15,000 | 2,350 |
2004-03-19 | 23,570 | 24,360 | 23,570 | 23,600 | 19,200 | 2,360 |
2004-03-18 | 24,650 | 24,830 | 24,050 | 24,170 | 17,300 | 2,417 |
2004-03-17 | 24,000 | 24,470 | 24,000 | 24,410 | 11,800 | 2,441 |
2004-03-16 | 24,880 | 24,890 | 24,120 | 24,510 | 10,600 | 2,451 |
2004-03-15 | 24,050 | 24,940 | 24,050 | 24,900 | 18,000 | 2,490 |
2004-03-12 | 23,500 | 24,450 | 23,500 | 24,160 | 29,800 | 2,416 |
2004-03-11 | 24,000 | 24,000 | 23,330 | 23,780 | 14,200 | 2,378 |
2004-03-10 | 24,400 | 24,600 | 23,910 | 24,470 | 21,000 | 2,447 |
2004-03-09 | 24,300 | 24,800 | 24,000 | 24,700 | 17,800 | 2,470 |
2004-03-08 | 24,500 | 25,000 | 24,500 | 24,880 | 17,500 | 2,488 |
2004-03-05 | 23,800 | 24,330 | 23,790 | 24,280 | 29,000 | 2,428 |
2004-03-04 | 23,550 | 23,800 | 23,430 | 23,800 | 8,500 | 2,380 |
2004-03-03 | 23,990 | 23,990 | 23,570 | 23,800 | 13,900 | 2,380 |
2004-03-02 | 23,450 | 23,850 | 23,300 | 23,850 | 29,300 | 2,385 |
2004-03-01 | 22,900 | 23,450 | 22,900 | 23,300 | 21,600 | 2,330 |
2004-02-27 | 22,180 | 22,800 | 22,150 | 22,800 | 18,300 | 2,280 |
2004-02-26 | 21,500 | 22,160 | 21,380 | 22,160 | 16,600 | 2,216 |
2004-02-25 | 22,180 | 22,180 | 21,760 | 21,950 | 9,400 | 2,195 |
2004-02-24 | 21,990 | 22,000 | 21,700 | 21,990 | 24,300 | 2,199 |
2004-02-23 | 21,570 | 21,850 | 21,350 | 21,810 | 14,100 | 2,181 |
2004-02-20 | 21,250 | 21,250 | 20,960 | 21,160 | 10,600 | 2,116 |
2004-02-19 | 21,350 | 21,700 | 21,250 | 21,330 | 19,400 | 2,133 |
2004-02-18 | 20,950 | 21,500 | 20,900 | 21,350 | 29,300 | 2,135 |
2004-02-17 | 20,510 | 21,110 | 20,510 | 21,110 | 11,100 | 2,111 |
2004-02-16 | 21,000 | 21,100 | 20,820 | 21,100 | 7,900 | 2,110 |
2004-02-13 | 20,960 | 21,190 | 20,760 | 20,760 | 9,600 | 2,076 |
2004-02-12 | 20,960 | 21,270 | 20,800 | 20,950 | 19,400 | 2,095 |
2004-02-10 | 21,480 | 21,480 | 20,580 | 20,660 | 21,500 | 2,066 |
2004-02-09 | 21,560 | 21,790 | 21,480 | 21,620 | 11,800 | 2,162 |
2004-02-06 | 21,540 | 21,950 | 21,530 | 21,860 | 10,100 | 2,186 |
2004-02-05 | 21,000 | 21,400 | 21,000 | 21,400 | 13,000 | 2,140 |
2004-02-04 | 22,000 | 22,010 | 21,120 | 21,590 | 27,800 | 2,159 |
2004-02-03 | 21,990 | 22,050 | 21,200 | 21,840 | 17,100 | 2,184 |
2004-02-02 | 21,900 | 21,930 | 21,450 | 21,470 | 11,200 | 2,147 |
2004-01-30 | 22,190 | 22,200 | 21,800 | 21,900 | 8,800 | 2,190 |
2004-01-29 | 22,420 | 22,470 | 21,840 | 22,000 | 13,200 | 2,200 |
2004-01-28 | 22,100 | 22,900 | 22,100 | 22,400 | 30,100 | 2,240 |
2004-01-27 | 23,120 | 23,330 | 22,690 | 22,690 | 15,100 | 2,269 |
2004-01-26 | 23,450 | 23,750 | 23,170 | 23,300 | 10,800 | 2,330 |
2004-01-23 | 23,100 | 23,700 | 23,100 | 23,450 | 11,500 | 2,345 |
2004-01-22 | 23,440 | 23,600 | 23,260 | 23,300 | 17,800 | 2,330 |
2004-01-21 | 23,320 | 23,610 | 23,290 | 23,440 | 5,900 | 2,344 |
2004-01-20 | 23,990 | 23,990 | 23,080 | 23,620 | 21,700 | 2,362 |
2004-01-19 | 23,000 | 23,760 | 23,000 | 23,750 | 15,400 | 2,375 |
2004-01-16 | 22,770 | 23,190 | 22,770 | 22,850 | 17,600 | 2,285 |
2004-01-15 | 22,690 | 22,900 | 22,300 | 22,550 | 29,000 | 2,255 |
2004-01-14 | 23,300 | 23,310 | 22,810 | 22,990 | 42,100 | 2,299 |
2004-01-13 | 24,000 | 24,000 | 23,210 | 23,300 | 22,500 | 2,330 |
2004-01-09 | 22,990 | 23,650 | 22,900 | 23,540 | 36,300 | 2,354 |
2004-01-08 | 22,280 | 22,900 | 22,280 | 22,710 | 11,400 | 2,271 |
2004-01-07 | 22,490 | 22,610 | 22,040 | 22,280 | 14,500 | 2,228 |
2004-01-06 | 22,300 | 22,650 | 22,210 | 22,490 | 23,000 | 2,249 |
2004-01-05 | 21,890 | 22,450 | 21,800 | 22,170 | 10,100 | 2,217 |
分割・併合履歴 : [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株