4684 (株)オービック の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 26,940 | 26,980 | 25,690 | 25,980 | 40,200 | 2,598 |
2005-12-29 | 25,810 | 26,720 | 25,500 | 26,640 | 48,700 | 2,664 |
2005-12-28 | 25,400 | 25,500 | 24,880 | 25,210 | 31,500 | 2,521 |
2005-12-27 | 25,500 | 26,000 | 25,040 | 25,100 | 35,500 | 2,510 |
2005-12-26 | 25,790 | 26,500 | 25,580 | 25,800 | 52,800 | 2,580 |
2005-12-22 | 25,560 | 26,690 | 25,310 | 25,490 | 120,500 | 2,549 |
2005-12-21 | 24,990 | 25,370 | 24,670 | 25,260 | 40,700 | 2,526 |
2005-12-20 | 23,650 | 24,670 | 23,640 | 24,450 | 71,050 | 2,445 |
2005-12-19 | 23,560 | 23,980 | 23,520 | 23,650 | 36,550 | 2,365 |
2005-12-16 | 24,600 | 24,800 | 23,300 | 23,520 | 108,350 | 2,352 |
2005-12-15 | 24,920 | 25,090 | 24,640 | 24,900 | 108,600 | 2,490 |
2005-12-14 | 25,920 | 25,920 | 24,380 | 24,620 | 182,100 | 2,462 |
2005-12-13 | 22,920 | 23,060 | 22,460 | 22,920 | 80,450 | 2,292 |
2005-12-12 | 23,000 | 23,270 | 22,020 | 22,020 | 66,150 | 2,202 |
2005-12-09 | 20,900 | 21,450 | 20,850 | 21,450 | 60,400 | 2,145 |
2005-12-08 | 21,240 | 21,240 | 20,760 | 20,990 | 30,800 | 2,099 |
2005-12-07 | 21,000 | 21,260 | 20,800 | 21,230 | 54,000 | 2,123 |
2005-12-06 | 21,500 | 21,500 | 20,650 | 21,230 | 45,650 | 2,123 |
2005-12-05 | 21,800 | 21,800 | 20,850 | 20,990 | 69,700 | 2,099 |
2005-12-02 | 21,230 | 21,830 | 20,890 | 21,820 | 140,450 | 2,182 |
2005-12-01 | 19,310 | 19,950 | 19,300 | 19,830 | 51,150 | 1,983 |
2005-11-30 | 19,550 | 19,700 | 19,300 | 19,300 | 31,750 | 1,930 |
2005-11-29 | 19,500 | 19,510 | 19,320 | 19,450 | 34,850 | 1,945 |
2005-11-28 | 19,330 | 19,580 | 19,120 | 19,500 | 49,500 | 1,950 |
2005-11-25 | 19,950 | 19,950 | 19,160 | 19,260 | 29,500 | 1,926 |
2005-11-24 | 19,750 | 19,930 | 19,700 | 19,850 | 46,300 | 1,985 |
2005-11-22 | 19,140 | 19,650 | 19,140 | 19,650 | 38,500 | 1,965 |
2005-11-21 | 19,200 | 19,390 | 19,130 | 19,270 | 42,150 | 1,927 |
2005-11-18 | 19,200 | 19,330 | 19,020 | 19,060 | 21,550 | 1,906 |
2005-11-17 | 19,000 | 19,230 | 19,000 | 19,160 | 20,200 | 1,916 |
2005-11-16 | 19,120 | 19,140 | 18,870 | 19,020 | 34,050 | 1,902 |
2005-11-15 | 19,310 | 19,370 | 18,990 | 19,120 | 35,050 | 1,912 |
2005-11-14 | 19,600 | 19,630 | 19,210 | 19,360 | 55,900 | 1,936 |
2005-11-11 | 19,480 | 19,540 | 19,380 | 19,470 | 63,850 | 1,947 |
2005-11-10 | 19,340 | 19,340 | 19,060 | 19,330 | 28,150 | 1,933 |
2005-11-09 | 19,340 | 19,340 | 18,990 | 19,130 | 41,300 | 1,913 |
2005-11-08 | 19,000 | 19,360 | 18,720 | 19,260 | 92,450 | 1,926 |
2005-11-07 | 18,960 | 18,960 | 18,610 | 18,770 | 65,400 | 1,877 |
2005-11-04 | 18,700 | 18,810 | 18,620 | 18,760 | 78,800 | 1,876 |
2005-11-02 | 18,400 | 18,610 | 18,200 | 18,560 | 195,350 | 1,856 |
2005-11-01 | 18,900 | 18,910 | 18,000 | 18,240 | 159,550 | 1,824 |
2005-10-31 | 18,820 | 18,950 | 18,650 | 18,900 | 52,000 | 1,890 |
2005-10-28 | 18,350 | 18,810 | 18,110 | 18,680 | 66,000 | 1,868 |
2005-10-27 | 18,340 | 18,500 | 18,020 | 18,320 | 173,050 | 1,832 |
2005-10-26 | 19,050 | 19,120 | 18,290 | 18,540 | 151,700 | 1,854 |
2005-10-25 | 19,120 | 19,480 | 19,040 | 19,040 | 38,950 | 1,904 |
2005-10-24 | 19,450 | 19,570 | 19,060 | 19,060 | 98,900 | 1,906 |
2005-10-21 | 19,700 | 19,870 | 19,150 | 19,340 | 88,150 | 1,934 |
2005-10-20 | 20,400 | 20,500 | 20,000 | 20,500 | 44,200 | 2,050 |
2005-10-19 | 20,010 | 20,230 | 19,870 | 19,900 | 65,300 | 1,990 |
2005-10-18 | 20,510 | 20,530 | 20,170 | 20,340 | 60,100 | 2,034 |
2005-10-17 | 20,420 | 20,600 | 20,170 | 20,210 | 44,750 | 2,021 |
2005-10-14 | 20,010 | 20,420 | 20,010 | 20,420 | 81,750 | 2,042 |
2005-10-13 | 20,050 | 20,060 | 19,900 | 20,010 | 43,350 | 2,001 |
2005-10-12 | 19,790 | 19,930 | 19,690 | 19,790 | 27,300 | 1,979 |
2005-10-11 | 19,650 | 19,750 | 19,420 | 19,670 | 36,250 | 1,967 |
2005-10-07 | 19,600 | 20,050 | 19,430 | 19,630 | 57,650 | 1,963 |
2005-10-06 | 20,000 | 20,080 | 19,570 | 19,800 | 120,950 | 1,980 |
2005-10-05 | 19,400 | 20,170 | 19,370 | 20,160 | 138,600 | 2,016 |
2005-10-04 | 19,010 | 19,340 | 19,000 | 19,170 | 96,000 | 1,917 |
2005-10-03 | 19,480 | 19,480 | 19,100 | 19,190 | 39,400 | 1,919 |
2005-09-30 | 19,350 | 19,370 | 19,160 | 19,300 | 66,500 | 1,930 |
2005-09-29 | 19,130 | 19,150 | 18,900 | 19,080 | 50,950 | 1,908 |
2005-09-28 | 19,100 | 19,100 | 18,890 | 19,060 | 36,250 | 1,906 |
2005-09-27 | 19,480 | 19,480 | 18,840 | 18,900 | 44,300 | 1,890 |
2005-09-26 | 19,170 | 19,380 | 18,770 | 19,380 | 54,700 | 1,938 |
2005-09-22 | 19,240 | 19,250 | 18,910 | 18,970 | 45,100 | 1,897 |
2005-09-21 | 19,500 | 19,620 | 19,040 | 19,040 | 63,500 | 1,904 |
2005-09-20 | 19,300 | 19,490 | 19,230 | 19,420 | 24,900 | 1,942 |
2005-09-16 | 19,300 | 19,490 | 19,270 | 19,490 | 22,450 | 1,949 |
2005-09-15 | 19,400 | 19,490 | 19,200 | 19,250 | 23,500 | 1,925 |
2005-09-14 | 19,650 | 19,650 | 19,330 | 19,510 | 40,100 | 1,951 |
2005-09-13 | 19,510 | 19,710 | 19,400 | 19,690 | 30,450 | 1,969 |
2005-09-12 | 19,200 | 19,500 | 19,180 | 19,380 | 31,300 | 1,938 |
2005-09-09 | 18,900 | 19,050 | 18,900 | 19,000 | 30,600 | 1,900 |
2005-09-08 | 18,900 | 19,070 | 18,900 | 19,060 | 17,950 | 1,906 |
2005-09-07 | 19,110 | 19,110 | 18,930 | 19,060 | 29,900 | 1,906 |
2005-09-06 | 18,880 | 19,070 | 18,880 | 19,070 | 25,550 | 1,907 |
2005-09-05 | 19,000 | 19,010 | 18,880 | 18,980 | 11,350 | 1,898 |
2005-09-02 | 19,100 | 19,160 | 18,960 | 19,020 | 11,500 | 1,902 |
2005-09-01 | 19,240 | 19,240 | 18,960 | 19,120 | 20,500 | 1,912 |
2005-08-31 | 19,000 | 19,090 | 18,950 | 19,040 | 12,000 | 1,904 |
2005-08-30 | 19,130 | 19,170 | 18,980 | 19,000 | 8,350 | 1,900 |
2005-08-29 | 19,120 | 19,180 | 18,970 | 19,130 | 15,750 | 1,913 |
2005-08-26 | 19,210 | 19,210 | 19,000 | 19,120 | 8,100 | 1,912 |
2005-08-25 | 19,060 | 19,260 | 19,050 | 19,200 | 29,350 | 1,920 |
2005-08-24 | 18,970 | 19,140 | 18,970 | 18,980 | 32,200 | 1,898 |
2005-08-23 | 19,310 | 19,470 | 19,100 | 19,370 | 30,350 | 1,937 |
2005-08-22 | 19,520 | 19,700 | 19,310 | 19,420 | 35,750 | 1,942 |
2005-08-19 | 18,990 | 19,500 | 18,850 | 19,500 | 60,250 | 1,950 |
2005-08-18 | 18,900 | 19,030 | 18,800 | 18,820 | 36,550 | 1,882 |
2005-08-17 | 19,400 | 19,400 | 18,800 | 18,870 | 48,400 | 1,887 |
2005-08-16 | 19,390 | 19,550 | 19,320 | 19,420 | 90,000 | 1,942 |
2005-08-15 | 18,990 | 19,250 | 18,810 | 18,860 | 17,600 | 1,886 |
2005-08-12 | 18,850 | 19,280 | 18,850 | 18,920 | 24,050 | 1,892 |
2005-08-11 | 19,130 | 19,300 | 19,090 | 19,160 | 23,500 | 1,916 |
2005-08-10 | 19,160 | 19,180 | 18,940 | 19,130 | 13,650 | 1,913 |
2005-08-09 | 18,450 | 18,910 | 18,450 | 18,810 | 20,100 | 1,881 |
2005-08-08 | 18,480 | 18,670 | 18,270 | 18,570 | 33,350 | 1,857 |
2005-08-05 | 18,570 | 18,760 | 18,350 | 18,420 | 35,850 | 1,842 |
2005-08-04 | 19,230 | 19,230 | 18,820 | 18,970 | 29,800 | 1,897 |
2005-08-03 | 19,540 | 19,540 | 19,080 | 19,190 | 23,900 | 1,919 |
2005-08-02 | 19,490 | 19,550 | 19,340 | 19,540 | 21,200 | 1,954 |
2005-08-01 | 19,150 | 19,540 | 19,150 | 19,480 | 17,650 | 1,948 |
2005-07-29 | 19,450 | 19,650 | 19,320 | 19,330 | 15,100 | 1,933 |
2005-07-28 | 19,600 | 19,600 | 19,430 | 19,500 | 6,400 | 1,950 |
2005-07-27 | 19,580 | 19,680 | 19,470 | 19,590 | 8,600 | 1,959 |
2005-07-26 | 19,640 | 19,740 | 19,510 | 19,590 | 41,100 | 1,959 |
2005-07-25 | 19,410 | 19,630 | 19,360 | 19,570 | 15,900 | 1,957 |
2005-07-22 | 19,370 | 19,470 | 19,300 | 19,350 | 15,800 | 1,935 |
2005-07-21 | 19,620 | 19,730 | 19,360 | 19,530 | 24,200 | 1,953 |
2005-07-20 | 19,700 | 19,800 | 19,430 | 19,610 | 24,900 | 1,961 |
2005-07-19 | 19,790 | 19,790 | 19,520 | 19,560 | 16,500 | 1,956 |
2005-07-15 | 19,580 | 19,850 | 19,580 | 19,850 | 30,500 | 1,985 |
2005-07-14 | 19,660 | 19,670 | 19,520 | 19,540 | 32,200 | 1,954 |
2005-07-13 | 19,350 | 19,550 | 19,340 | 19,510 | 23,100 | 1,951 |
2005-07-12 | 19,330 | 19,530 | 19,330 | 19,340 | 9,200 | 1,934 |
2005-07-11 | 19,170 | 19,600 | 19,170 | 19,310 | 21,300 | 1,931 |
2005-07-08 | 19,550 | 19,550 | 19,070 | 19,070 | 25,400 | 1,907 |
2005-07-07 | 19,680 | 19,680 | 19,360 | 19,420 | 12,400 | 1,942 |
2005-07-06 | 19,890 | 19,920 | 19,650 | 19,710 | 52,900 | 1,971 |
2005-07-05 | 19,660 | 19,880 | 19,650 | 19,850 | 86,700 | 1,985 |
2005-07-04 | 19,280 | 19,680 | 19,100 | 19,670 | 40,300 | 1,967 |
2005-07-01 | 19,060 | 19,060 | 18,900 | 18,900 | 13,200 | 1,890 |
2005-06-30 | 19,040 | 19,270 | 18,830 | 18,830 | 45,400 | 1,883 |
2005-06-29 | 18,620 | 19,130 | 18,600 | 19,040 | 63,700 | 1,904 |
2005-06-28 | 18,500 | 18,500 | 18,210 | 18,420 | 41,400 | 1,842 |
2005-06-27 | 18,520 | 18,650 | 18,400 | 18,510 | 18,900 | 1,851 |
2005-06-24 | 18,630 | 18,630 | 18,400 | 18,520 | 25,100 | 1,852 |
2005-06-23 | 19,000 | 19,000 | 18,690 | 18,700 | 37,500 | 1,870 |
2005-06-22 | 19,020 | 19,150 | 18,950 | 19,120 | 40,900 | 1,912 |
2005-06-21 | 19,190 | 19,190 | 19,020 | 19,090 | 50,600 | 1,909 |
2005-06-20 | 19,200 | 19,300 | 19,080 | 19,200 | 17,200 | 1,920 |
2005-06-17 | 19,250 | 19,280 | 19,000 | 19,070 | 39,100 | 1,907 |
2005-06-16 | 19,030 | 19,140 | 19,010 | 19,070 | 19,400 | 1,907 |
2005-06-15 | 19,060 | 19,100 | 19,000 | 19,030 | 25,000 | 1,903 |
2005-06-14 | 19,200 | 19,250 | 19,030 | 19,060 | 23,000 | 1,906 |
2005-06-13 | 19,200 | 19,390 | 19,190 | 19,190 | 11,200 | 1,919 |
2005-06-10 | 19,200 | 19,360 | 19,060 | 19,260 | 24,000 | 1,926 |
2005-06-09 | 19,560 | 19,570 | 19,130 | 19,150 | 21,400 | 1,915 |
2005-06-08 | 19,150 | 19,360 | 19,060 | 19,360 | 27,800 | 1,936 |
2005-06-07 | 19,090 | 19,180 | 19,020 | 19,060 | 18,000 | 1,906 |
2005-06-06 | 19,030 | 19,170 | 18,860 | 19,090 | 20,100 | 1,909 |
2005-06-03 | 19,210 | 19,210 | 18,930 | 19,100 | 32,200 | 1,910 |
2005-06-02 | 19,000 | 19,240 | 18,920 | 19,210 | 45,000 | 1,921 |
2005-06-01 | 18,840 | 18,970 | 18,650 | 18,950 | 20,900 | 1,895 |
2005-05-31 | 18,750 | 19,000 | 18,670 | 19,000 | 53,600 | 1,900 |
2005-05-30 | 18,470 | 18,620 | 18,370 | 18,620 | 34,200 | 1,862 |
2005-05-27 | 18,430 | 18,440 | 18,230 | 18,270 | 23,500 | 1,827 |
2005-05-26 | 18,210 | 18,430 | 18,140 | 18,230 | 22,300 | 1,823 |
2005-05-25 | 18,190 | 18,300 | 17,990 | 18,020 | 27,400 | 1,802 |
2005-05-24 | 18,680 | 18,680 | 18,210 | 18,310 | 16,900 | 1,831 |
2005-05-23 | 18,360 | 18,500 | 18,270 | 18,480 | 24,100 | 1,848 |
2005-05-20 | 18,300 | 18,550 | 18,030 | 18,250 | 46,800 | 1,825 |
2005-05-19 | 18,030 | 18,220 | 18,020 | 18,130 | 33,300 | 1,813 |
2005-05-18 | 17,800 | 17,960 | 17,670 | 17,960 | 25,700 | 1,796 |
2005-05-17 | 17,900 | 18,100 | 17,630 | 17,790 | 50,500 | 1,779 |
2005-05-16 | 18,200 | 18,300 | 17,880 | 17,880 | 25,500 | 1,788 |
2005-05-13 | 18,360 | 18,480 | 18,120 | 18,400 | 34,200 | 1,840 |
2005-05-12 | 18,590 | 18,640 | 18,230 | 18,340 | 27,200 | 1,834 |
2005-05-11 | 18,710 | 18,820 | 18,550 | 18,630 | 30,400 | 1,863 |
2005-05-10 | 18,900 | 18,990 | 18,800 | 18,930 | 40,900 | 1,893 |
2005-05-09 | 18,900 | 19,050 | 18,690 | 18,890 | 56,200 | 1,889 |
2005-05-06 | 19,100 | 19,220 | 18,850 | 18,930 | 51,500 | 1,893 |
2005-05-02 | 19,250 | 19,300 | 18,990 | 19,300 | 14,900 | 1,930 |
2005-04-28 | 19,020 | 19,130 | 18,890 | 19,130 | 19,000 | 1,913 |
2005-04-27 | 19,130 | 19,160 | 18,850 | 18,900 | 30,000 | 1,890 |
2005-04-26 | 19,260 | 19,470 | 19,150 | 19,190 | 22,500 | 1,919 |
2005-04-25 | 19,370 | 19,500 | 19,310 | 19,450 | 33,900 | 1,945 |
2005-04-22 | 19,590 | 19,650 | 19,320 | 19,570 | 31,400 | 1,957 |
2005-04-21 | 18,900 | 19,330 | 18,550 | 19,170 | 44,300 | 1,917 |
2005-04-20 | 19,320 | 19,400 | 19,200 | 19,390 | 24,500 | 1,939 |
2005-04-19 | 19,340 | 19,450 | 19,010 | 19,310 | 24,100 | 1,931 |
2005-04-18 | 19,470 | 19,590 | 18,820 | 18,940 | 29,900 | 1,894 |
2005-04-15 | 19,990 | 19,990 | 19,690 | 19,790 | 21,900 | 1,979 |
2005-04-14 | 20,020 | 20,140 | 19,930 | 20,070 | 25,600 | 2,007 |
2005-04-13 | 20,100 | 20,300 | 20,100 | 20,250 | 50,600 | 2,025 |
2005-04-12 | 20,090 | 20,200 | 20,040 | 20,080 | 43,100 | 2,008 |
2005-04-11 | 20,260 | 20,290 | 20,050 | 20,050 | 20,000 | 2,005 |
2005-04-08 | 20,240 | 20,440 | 20,240 | 20,350 | 26,200 | 2,035 |
2005-04-07 | 20,260 | 20,380 | 20,170 | 20,240 | 29,400 | 2,024 |
2005-04-06 | 20,370 | 20,500 | 20,250 | 20,260 | 49,300 | 2,026 |
2005-04-05 | 20,860 | 20,860 | 20,400 | 20,400 | 60,500 | 2,040 |
2005-04-04 | 21,050 | 21,050 | 20,570 | 20,610 | 25,400 | 2,061 |
2005-04-01 | 20,920 | 20,920 | 20,600 | 20,750 | 23,800 | 2,075 |
2005-03-31 | 20,720 | 20,920 | 20,640 | 20,920 | 30,900 | 2,092 |
2005-03-30 | 20,760 | 21,070 | 20,700 | 20,950 | 71,400 | 2,095 |
2005-03-29 | 21,090 | 21,090 | 20,430 | 20,460 | 25,700 | 2,046 |
2005-03-28 | 21,060 | 21,310 | 21,060 | 21,150 | 23,100 | 2,115 |
2005-03-25 | 21,240 | 21,380 | 21,000 | 21,130 | 21,300 | 2,113 |
2005-03-24 | 21,350 | 21,400 | 21,170 | 21,180 | 42,400 | 2,118 |
2005-03-23 | 21,450 | 21,580 | 21,070 | 21,580 | 52,000 | 2,158 |
2005-03-22 | 21,030 | 21,710 | 20,860 | 21,630 | 111,500 | 2,163 |
2005-03-18 | 20,370 | 20,790 | 20,370 | 20,730 | 31,400 | 2,073 |
2005-03-17 | 20,490 | 20,490 | 20,200 | 20,360 | 20,700 | 2,036 |
2005-03-16 | 20,100 | 20,700 | 20,100 | 20,570 | 58,900 | 2,057 |
2005-03-15 | 20,070 | 20,200 | 20,000 | 20,050 | 27,000 | 2,005 |
2005-03-14 | 20,310 | 20,320 | 20,050 | 20,110 | 23,900 | 2,011 |
2005-03-11 | 20,850 | 20,850 | 20,310 | 20,320 | 43,200 | 2,032 |
2005-03-10 | 20,300 | 20,350 | 20,220 | 20,270 | 35,300 | 2,027 |
2005-03-09 | 20,270 | 20,340 | 20,190 | 20,200 | 25,800 | 2,020 |
2005-03-08 | 20,440 | 20,440 | 20,100 | 20,260 | 46,800 | 2,026 |
2005-03-07 | 20,080 | 20,210 | 20,010 | 20,100 | 25,300 | 2,010 |
2005-03-04 | 20,020 | 20,190 | 19,990 | 20,030 | 48,500 | 2,003 |
2005-03-03 | 19,700 | 19,840 | 19,580 | 19,760 | 38,600 | 1,976 |
2005-03-02 | 19,770 | 19,770 | 19,550 | 19,550 | 33,900 | 1,955 |
2005-03-01 | 19,610 | 19,750 | 19,570 | 19,720 | 19,300 | 1,972 |
2005-02-28 | 19,700 | 19,800 | 19,550 | 19,600 | 30,800 | 1,960 |
2005-02-25 | 19,450 | 19,700 | 19,450 | 19,660 | 33,200 | 1,966 |
2005-02-24 | 19,730 | 19,830 | 19,620 | 19,650 | 40,400 | 1,965 |
2005-02-23 | 19,700 | 19,850 | 19,580 | 19,740 | 31,900 | 1,974 |
2005-02-22 | 19,720 | 19,920 | 19,450 | 19,500 | 66,100 | 1,950 |
2005-02-21 | 19,910 | 20,000 | 19,750 | 19,770 | 31,100 | 1,977 |
2005-02-18 | 20,000 | 20,100 | 19,920 | 20,050 | 22,900 | 2,005 |
2005-02-17 | 20,170 | 20,310 | 20,070 | 20,150 | 25,200 | 2,015 |
2005-02-16 | 20,210 | 20,480 | 20,170 | 20,170 | 14,100 | 2,017 |
2005-02-15 | 20,530 | 20,620 | 20,200 | 20,200 | 32,500 | 2,020 |
2005-02-14 | 20,590 | 20,800 | 20,470 | 20,500 | 29,000 | 2,050 |
2005-02-10 | 20,260 | 20,500 | 20,260 | 20,330 | 15,600 | 2,033 |
2005-02-09 | 20,330 | 20,580 | 20,300 | 20,370 | 18,600 | 2,037 |
2005-02-08 | 20,530 | 20,690 | 20,370 | 20,440 | 16,200 | 2,044 |
2005-02-07 | 20,300 | 20,880 | 20,300 | 20,800 | 21,800 | 2,080 |
2005-02-04 | 20,360 | 20,620 | 20,110 | 20,490 | 43,700 | 2,049 |
2005-02-03 | 20,710 | 20,940 | 20,600 | 20,730 | 18,900 | 2,073 |
2005-02-02 | 20,600 | 20,890 | 20,600 | 20,830 | 27,700 | 2,083 |
2005-02-01 | 20,870 | 21,100 | 20,840 | 20,840 | 14,500 | 2,084 |
2005-01-31 | 21,130 | 21,200 | 20,820 | 21,170 | 29,400 | 2,117 |
2005-01-28 | 21,220 | 21,310 | 20,870 | 21,130 | 44,800 | 2,113 |
2005-01-27 | 21,810 | 21,900 | 21,190 | 21,300 | 56,200 | 2,130 |
2005-01-26 | 21,870 | 22,500 | 21,760 | 22,110 | 96,700 | 2,211 |
2005-01-25 | 22,000 | 22,040 | 21,430 | 21,570 | 39,900 | 2,157 |
2005-01-24 | 21,830 | 22,040 | 21,650 | 22,000 | 39,300 | 2,200 |
2005-01-21 | 21,230 | 21,630 | 21,230 | 21,530 | 17,300 | 2,153 |
2005-01-20 | 21,400 | 21,600 | 21,200 | 21,460 | 45,000 | 2,146 |
2005-01-19 | 21,500 | 21,580 | 21,290 | 21,400 | 40,100 | 2,140 |
2005-01-18 | 21,310 | 21,480 | 20,960 | 21,220 | 56,900 | 2,122 |
2005-01-17 | 20,010 | 21,850 | 20,010 | 21,600 | 179,900 | 2,160 |
2005-01-14 | 19,690 | 19,920 | 19,560 | 19,850 | 56,900 | 1,985 |
2005-01-13 | 19,700 | 19,740 | 19,530 | 19,740 | 26,200 | 1,974 |
2005-01-12 | 19,840 | 19,850 | 19,610 | 19,700 | 22,500 | 1,970 |
2005-01-11 | 19,710 | 19,880 | 19,650 | 19,770 | 40,800 | 1,977 |
2005-01-07 | 19,900 | 20,100 | 19,450 | 19,450 | 82,100 | 1,945 |
2005-01-06 | 20,100 | 20,240 | 20,080 | 20,180 | 22,300 | 2,018 |
2005-01-05 | 20,440 | 20,440 | 20,090 | 20,100 | 19,300 | 2,010 |
2005-01-04 | 20,360 | 20,490 | 20,250 | 20,490 | 4,600 | 2,049 |
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