5214 日本電気硝子(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 2,030 | 2,090 | 2,025 | 2,085 | 222,000 | 3,475 |
2003-12-29 | 1,979 | 2,010 | 1,978 | 1,999 | 383,000 | 3,331.67 |
2003-12-26 | 1,988 | 2,005 | 1,979 | 1,987 | 180,000 | 3,311.67 |
2003-12-25 | 1,990 | 1,990 | 1,966 | 1,978 | 191,000 | 3,296.67 |
2003-12-24 | 1,955 | 1,984 | 1,955 | 1,984 | 229,000 | 3,306.67 |
2003-12-22 | 1,991 | 2,010 | 1,975 | 1,985 | 338,000 | 3,308.33 |
2003-12-19 | 1,992 | 2,020 | 1,989 | 2,020 | 402,000 | 3,366.67 |
2003-12-18 | 1,927 | 2,005 | 1,927 | 1,986 | 315,000 | 3,310 |
2003-12-17 | 1,990 | 1,996 | 1,945 | 1,956 | 307,000 | 3,260 |
2003-12-16 | 1,984 | 1,984 | 1,951 | 1,964 | 338,000 | 3,273.33 |
2003-12-15 | 2,000 | 2,020 | 1,974 | 1,995 | 512,000 | 3,325 |
2003-12-12 | 1,951 | 1,996 | 1,940 | 1,971 | 505,000 | 3,285 |
2003-12-11 | 1,921 | 1,966 | 1,890 | 1,933 | 608,000 | 3,221.67 |
2003-12-10 | 1,993 | 1,993 | 1,923 | 1,939 | 430,000 | 3,231.67 |
2003-12-09 | 2,000 | 2,000 | 1,936 | 1,970 | 306,000 | 3,283.33 |
2003-12-08 | 2,025 | 2,025 | 1,965 | 1,970 | 482,000 | 3,283.33 |
2003-12-05 | 2,080 | 2,080 | 2,045 | 2,065 | 149,000 | 3,441.67 |
2003-12-04 | 2,060 | 2,095 | 2,050 | 2,075 | 309,000 | 3,458.33 |
2003-12-03 | 2,075 | 2,085 | 2,040 | 2,055 | 385,000 | 3,425 |
2003-12-02 | 2,065 | 2,145 | 2,065 | 2,115 | 513,000 | 3,525 |
2003-12-01 | 2,010 | 2,090 | 2,000 | 2,085 | 354,000 | 3,475 |
2003-11-28 | 2,075 | 2,075 | 2,030 | 2,050 | 340,000 | 3,416.67 |
2003-11-27 | 2,025 | 2,070 | 2,025 | 2,050 | 503,000 | 3,416.67 |
2003-11-26 | 2,025 | 2,030 | 2,015 | 2,020 | 1,047,999 | 3,366.67 |
2003-11-25 | 2,090 | 2,095 | 1,981 | 2,020 | 859,000 | 3,366.67 |
2003-11-21 | 1,968 | 2,035 | 1,968 | 2,020 | 664,000 | 3,366.67 |
2003-11-20 | 1,950 | 1,967 | 1,919 | 1,961 | 1,014,999 | 3,268.33 |
2003-11-19 | 1,975 | 1,975 | 1,920 | 1,942 | 589,000 | 3,236.67 |
2003-11-18 | 1,995 | 1,995 | 1,942 | 1,982 | 409,000 | 3,303.33 |
2003-11-17 | 2,005 | 2,020 | 1,953 | 1,997 | 720,000 | 3,328.33 |
2003-11-14 | 2,085 | 2,090 | 2,030 | 2,045 | 413,000 | 3,408.33 |
2003-11-13 | 2,090 | 2,105 | 2,070 | 2,090 | 730,000 | 3,483.33 |
2003-11-12 | 2,030 | 2,060 | 2,000 | 2,050 | 664,000 | 3,416.67 |
2003-11-11 | 2,120 | 2,120 | 2,050 | 2,090 | 447,000 | 3,483.33 |
2003-11-10 | 2,150 | 2,170 | 2,085 | 2,155 | 496,000 | 3,591.67 |
2003-11-07 | 2,175 | 2,180 | 2,120 | 2,180 | 603,000 | 3,633.33 |
2003-11-06 | 2,185 | 2,190 | 2,135 | 2,170 | 551,000 | 3,616.67 |
2003-11-05 | 2,200 | 2,200 | 2,130 | 2,180 | 710,000 | 3,633.33 |
2003-11-04 | 2,090 | 2,220 | 2,085 | 2,210 | 1,504,999 | 3,683.33 |
2003-10-31 | 2,065 | 2,065 | 1,999 | 2,020 | 601,000 | 3,366.67 |
2003-10-30 | 1,998 | 2,100 | 1,940 | 2,060 | 2,886,999 | 3,433.33 |
2003-10-29 | 1,737 | 1,814 | 1,737 | 1,800 | 2,763,999 | 3,000 |
2003-10-28 | 1,920 | 1,950 | 1,866 | 1,887 | 924,000 | 3,145 |
2003-10-27 | 1,946 | 1,990 | 1,931 | 1,945 | 394,000 | 3,241.67 |
2003-10-24 | 1,996 | 1,996 | 1,927 | 1,945 | 320,000 | 3,241.67 |
2003-10-23 | 1,930 | 2,010 | 1,922 | 1,936 | 854,000 | 3,226.67 |
2003-10-22 | 2,020 | 2,020 | 1,950 | 2,000 | 1,261,999 | 3,333.33 |
2003-10-21 | 2,200 | 2,210 | 2,085 | 2,140 | 1,008,999 | 3,566.67 |
2003-10-20 | 2,100 | 2,240 | 2,100 | 2,120 | 947,000 | 3,533.33 |
2003-10-17 | 1,996 | 2,135 | 1,980 | 2,100 | 1,866,999 | 3,500 |
2003-10-16 | 1,900 | 1,914 | 1,886 | 1,906 | 706,000 | 3,176.67 |
2003-10-15 | 1,900 | 1,900 | 1,819 | 1,843 | 777,000 | 3,071.67 |
2003-10-14 | 1,880 | 1,930 | 1,870 | 1,915 | 1,203,999 | 3,191.67 |
2003-10-10 | 1,795 | 1,859 | 1,783 | 1,836 | 676,000 | 3,060 |
2003-10-09 | 1,770 | 1,790 | 1,756 | 1,781 | 382,000 | 2,968.33 |
2003-10-08 | 1,792 | 1,804 | 1,770 | 1,785 | 798,000 | 2,975 |
2003-10-07 | 1,775 | 1,857 | 1,763 | 1,852 | 746,000 | 3,086.67 |
2003-10-06 | 1,839 | 1,870 | 1,747 | 1,805 | 907,000 | 3,008.33 |
2003-10-03 | 1,775 | 1,839 | 1,735 | 1,839 | 685,000 | 3,065 |
2003-10-02 | 1,749 | 1,780 | 1,732 | 1,775 | 418,000 | 2,958.33 |
2003-10-01 | 1,715 | 1,725 | 1,700 | 1,702 | 633,000 | 2,836.67 |
2003-09-30 | 1,679 | 1,731 | 1,677 | 1,715 | 559,000 | 2,858.33 |
2003-09-29 | 1,691 | 1,715 | 1,675 | 1,677 | 428,000 | 2,795 |
2003-09-26 | 1,689 | 1,760 | 1,656 | 1,721 | 1,000,000 | 2,868.33 |
2003-09-25 | 1,691 | 1,737 | 1,653 | 1,690 | 1,265,999 | 2,816.67 |
2003-09-24 | 1,800 | 1,800 | 1,690 | 1,690 | 933,000 | 2,816.67 |
2003-09-22 | 1,665 | 1,869 | 1,552 | 1,802 | 3,506,998 | 3,003.33 |
2003-09-19 | 1,845 | 1,845 | 1,845 | 1,845 | 695,000 | 3,075 |
2003-09-18 | 1,546 | 1,561 | 1,487 | 1,545 | 1,308,999 | 2,575 |
2003-09-17 | 1,567 | 1,605 | 1,551 | 1,568 | 1,338,999 | 2,613.33 |
2003-09-16 | 1,456 | 1,562 | 1,456 | 1,537 | 2,250,999 | 2,561.67 |
2003-09-12 | 1,392 | 1,450 | 1,390 | 1,440 | 1,577,999 | 2,400 |
2003-09-11 | 1,357 | 1,391 | 1,345 | 1,372 | 549,000 | 2,286.67 |
2003-09-10 | 1,400 | 1,407 | 1,364 | 1,364 | 620,000 | 2,273.33 |
2003-09-09 | 1,398 | 1,413 | 1,393 | 1,400 | 797,000 | 2,333.33 |
2003-09-08 | 1,333 | 1,393 | 1,333 | 1,387 | 920,000 | 2,311.67 |
2003-09-05 | 1,372 | 1,373 | 1,335 | 1,349 | 753,000 | 2,248.33 |
2003-09-04 | 1,409 | 1,409 | 1,378 | 1,379 | 1,158,999 | 2,298.33 |
2003-09-03 | 1,410 | 1,426 | 1,395 | 1,409 | 1,747,999 | 2,348.33 |
2003-09-02 | 1,340 | 1,397 | 1,335 | 1,385 | 1,860,999 | 2,308.33 |
2003-09-01 | 1,315 | 1,327 | 1,308 | 1,327 | 764,000 | 2,211.67 |
2003-08-29 | 1,281 | 1,295 | 1,258 | 1,295 | 309,000 | 2,158.33 |
2003-08-28 | 1,288 | 1,299 | 1,251 | 1,276 | 631,000 | 2,126.67 |
2003-08-27 | 1,287 | 1,295 | 1,282 | 1,288 | 513,000 | 2,146.67 |
2003-08-26 | 1,261 | 1,278 | 1,253 | 1,275 | 351,000 | 2,125 |
2003-08-25 | 1,250 | 1,266 | 1,250 | 1,257 | 345,000 | 2,095 |
2003-08-22 | 1,247 | 1,255 | 1,243 | 1,247 | 739,000 | 2,078.33 |
2003-08-21 | 1,239 | 1,244 | 1,228 | 1,235 | 725,000 | 2,058.33 |
2003-08-20 | 1,238 | 1,252 | 1,238 | 1,252 | 604,000 | 2,086.67 |
2003-08-19 | 1,225 | 1,230 | 1,215 | 1,227 | 414,000 | 2,045 |
2003-08-18 | 1,207 | 1,217 | 1,205 | 1,209 | 743,000 | 2,015 |
2003-08-15 | 1,230 | 1,239 | 1,201 | 1,203 | 601,000 | 2,005 |
2003-08-14 | 1,200 | 1,234 | 1,198 | 1,229 | 489,000 | 2,048.33 |
2003-08-13 | 1,202 | 1,214 | 1,194 | 1,206 | 711,000 | 2,010 |
2003-08-12 | 1,209 | 1,220 | 1,193 | 1,195 | 584,000 | 1,991.67 |
2003-08-11 | 1,215 | 1,228 | 1,200 | 1,208 | 555,000 | 2,013.33 |
2003-08-08 | 1,210 | 1,230 | 1,202 | 1,213 | 460,000 | 2,021.67 |
2003-08-07 | 1,194 | 1,216 | 1,191 | 1,196 | 486,000 | 1,993.33 |
2003-08-06 | 1,214 | 1,222 | 1,190 | 1,194 | 963,000 | 1,990 |
2003-08-05 | 1,264 | 1,266 | 1,225 | 1,240 | 584,000 | 2,066.67 |
2003-08-04 | 1,305 | 1,315 | 1,284 | 1,284 | 182,000 | 2,140 |
2003-08-01 | 1,320 | 1,320 | 1,294 | 1,301 | 209,000 | 2,168.33 |
2003-07-31 | 1,314 | 1,329 | 1,295 | 1,316 | 516,000 | 2,193.33 |
2003-07-30 | 1,302 | 1,315 | 1,298 | 1,300 | 300,000 | 2,166.67 |
2003-07-29 | 1,319 | 1,325 | 1,304 | 1,320 | 265,000 | 2,200 |
2003-07-28 | 1,300 | 1,315 | 1,300 | 1,304 | 397,000 | 2,173.33 |
2003-07-25 | 1,321 | 1,330 | 1,303 | 1,309 | 433,000 | 2,181.67 |
2003-07-24 | 1,334 | 1,334 | 1,320 | 1,320 | 916,000 | 2,200 |
2003-07-23 | 1,299 | 1,319 | 1,293 | 1,314 | 1,700,999 | 2,190 |
2003-07-22 | 1,229 | 1,260 | 1,225 | 1,259 | 723,000 | 2,098.33 |
2003-07-18 | 1,237 | 1,237 | 1,221 | 1,221 | 544,000 | 2,035 |
2003-07-17 | 1,240 | 1,245 | 1,228 | 1,241 | 782,000 | 2,068.33 |
2003-07-16 | 1,235 | 1,243 | 1,216 | 1,221 | 493,000 | 2,035 |
2003-07-15 | 1,280 | 1,280 | 1,240 | 1,241 | 738,000 | 2,068.33 |
2003-07-14 | 1,243 | 1,274 | 1,232 | 1,271 | 1,259,999 | 2,118.33 |
2003-07-11 | 1,213 | 1,227 | 1,190 | 1,207 | 845,000 | 2,011.67 |
2003-07-10 | 1,243 | 1,270 | 1,238 | 1,253 | 834,000 | 2,088.33 |
2003-07-09 | 1,245 | 1,250 | 1,231 | 1,235 | 403,000 | 2,058.33 |
2003-07-08 | 1,255 | 1,260 | 1,237 | 1,240 | 919,000 | 2,066.67 |
2003-07-07 | 1,239 | 1,245 | 1,230 | 1,241 | 480,000 | 2,068.33 |
2003-07-04 | 1,251 | 1,251 | 1,218 | 1,228 | 910,000 | 2,046.67 |
2003-07-03 | 1,275 | 1,275 | 1,230 | 1,231 | 1,041,999 | 2,051.67 |
2003-07-02 | 1,280 | 1,290 | 1,257 | 1,267 | 478,000 | 2,111.67 |
2003-07-01 | 1,260 | 1,264 | 1,241 | 1,261 | 361,000 | 2,101.67 |
2003-06-30 | 1,280 | 1,280 | 1,260 | 1,268 | 233,000 | 2,113.33 |
2003-06-27 | 1,245 | 1,274 | 1,228 | 1,271 | 644,000 | 2,118.33 |
2003-06-26 | 1,236 | 1,238 | 1,224 | 1,235 | 196,000 | 2,058.33 |
2003-06-25 | 1,242 | 1,248 | 1,227 | 1,235 | 216,000 | 2,058.33 |
2003-06-24 | 1,231 | 1,247 | 1,220 | 1,225 | 426,000 | 2,041.67 |
2003-06-23 | 1,246 | 1,256 | 1,245 | 1,248 | 415,000 | 2,080 |
2003-06-20 | 1,289 | 1,289 | 1,236 | 1,255 | 776,000 | 2,091.67 |
2003-06-19 | 1,318 | 1,320 | 1,267 | 1,272 | 645,000 | 2,120 |
2003-06-18 | 1,318 | 1,340 | 1,310 | 1,319 | 331,000 | 2,198.33 |
2003-06-17 | 1,286 | 1,328 | 1,286 | 1,298 | 576,000 | 2,163.33 |
2003-06-16 | 1,291 | 1,299 | 1,265 | 1,273 | 183,000 | 2,121.67 |
2003-06-13 | 1,299 | 1,306 | 1,281 | 1,289 | 638,000 | 2,148.33 |
2003-06-12 | 1,340 | 1,345 | 1,314 | 1,319 | 423,000 | 2,198.33 |
2003-06-11 | 1,331 | 1,333 | 1,314 | 1,320 | 442,000 | 2,200 |
2003-06-10 | 1,285 | 1,312 | 1,282 | 1,291 | 414,000 | 2,151.67 |
2003-06-09 | 1,330 | 1,339 | 1,312 | 1,322 | 312,000 | 2,203.33 |
2003-06-06 | 1,337 | 1,355 | 1,311 | 1,350 | 543,000 | 2,250 |
2003-06-05 | 1,330 | 1,340 | 1,320 | 1,327 | 501,000 | 2,211.67 |
2003-06-04 | 1,320 | 1,322 | 1,276 | 1,292 | 312,000 | 2,153.33 |
2003-06-03 | 1,315 | 1,321 | 1,301 | 1,301 | 543,000 | 2,168.33 |
2003-06-02 | 1,308 | 1,308 | 1,283 | 1,295 | 349,000 | 2,158.33 |
2003-05-30 | 1,278 | 1,290 | 1,268 | 1,275 | 235,000 | 2,125 |
2003-05-29 | 1,250 | 1,294 | 1,247 | 1,278 | 242,000 | 2,130 |
2003-05-28 | 1,244 | 1,250 | 1,232 | 1,235 | 260,000 | 2,058.33 |
2003-05-27 | 1,235 | 1,242 | 1,216 | 1,216 | 162,000 | 2,026.67 |
2003-05-26 | 1,265 | 1,265 | 1,234 | 1,236 | 237,000 | 2,060 |
2003-05-23 | 1,253 | 1,266 | 1,221 | 1,247 | 252,000 | 2,078.33 |
2003-05-22 | 1,251 | 1,265 | 1,237 | 1,243 | 158,000 | 2,071.67 |
2003-05-21 | 1,233 | 1,276 | 1,230 | 1,250 | 733,000 | 2,083.33 |
2003-05-20 | 1,233 | 1,250 | 1,205 | 1,233 | 1,190,999 | 2,055 |
2003-05-19 | 1,328 | 1,328 | 1,305 | 1,313 | 174,000 | 2,188.33 |
2003-05-16 | 1,313 | 1,335 | 1,310 | 1,328 | 158,000 | 2,213.33 |
2003-05-15 | 1,347 | 1,347 | 1,310 | 1,313 | 128,000 | 2,188.33 |
2003-05-14 | 1,358 | 1,368 | 1,343 | 1,347 | 172,000 | 2,245 |
2003-05-13 | 1,345 | 1,367 | 1,345 | 1,347 | 262,000 | 2,245 |
2003-05-12 | 1,344 | 1,360 | 1,328 | 1,345 | 318,000 | 2,241.67 |
2003-05-09 | 1,360 | 1,360 | 1,322 | 1,331 | 347,000 | 2,218.33 |
2003-05-08 | 1,306 | 1,332 | 1,302 | 1,325 | 192,000 | 2,208.33 |
2003-05-07 | 1,320 | 1,324 | 1,305 | 1,312 | 239,000 | 2,186.67 |
2003-05-06 | 1,345 | 1,345 | 1,312 | 1,315 | 207,000 | 2,191.67 |
2003-05-02 | 1,334 | 1,334 | 1,315 | 1,323 | 258,000 | 2,205 |
2003-05-01 | 1,326 | 1,339 | 1,307 | 1,338 | 307,000 | 2,230 |
2003-04-30 | 1,307 | 1,330 | 1,294 | 1,306 | 381,000 | 2,176.67 |
2003-04-28 | 1,334 | 1,334 | 1,290 | 1,290 | 519,000 | 2,150 |
2003-04-25 | 1,349 | 1,404 | 1,342 | 1,374 | 1,509,999 | 2,290 |
2003-04-24 | 1,297 | 1,324 | 1,275 | 1,300 | 483,000 | 2,166.67 |
2003-04-23 | 1,268 | 1,299 | 1,266 | 1,296 | 311,000 | 2,160 |
2003-04-22 | 1,275 | 1,275 | 1,245 | 1,248 | 208,000 | 2,080 |
2003-04-21 | 1,228 | 1,282 | 1,228 | 1,277 | 230,000 | 2,128.33 |
2003-04-18 | 1,235 | 1,250 | 1,226 | 1,226 | 259,000 | 2,043.33 |
2003-04-17 | 1,258 | 1,268 | 1,250 | 1,250 | 306,000 | 2,083.33 |
2003-04-16 | 1,238 | 1,307 | 1,236 | 1,298 | 1,505,999 | 2,163.33 |
2003-04-15 | 1,175 | 1,201 | 1,156 | 1,158 | 513,000 | 1,930 |
2003-04-14 | 1,171 | 1,187 | 1,148 | 1,153 | 511,000 | 1,921.67 |
2003-04-11 | 1,225 | 1,225 | 1,170 | 1,194 | 350,000 | 1,990 |
2003-04-10 | 1,259 | 1,260 | 1,229 | 1,236 | 142,000 | 2,060 |
2003-04-09 | 1,241 | 1,250 | 1,225 | 1,241 | 361,000 | 2,068.33 |
2003-04-08 | 1,272 | 1,276 | 1,233 | 1,241 | 174,000 | 2,068.33 |
2003-04-07 | 1,261 | 1,279 | 1,261 | 1,279 | 94,000 | 2,131.67 |
2003-04-04 | 1,260 | 1,261 | 1,222 | 1,257 | 325,000 | 2,095 |
2003-04-03 | 1,305 | 1,305 | 1,252 | 1,300 | 141,000 | 2,166.67 |
2003-04-02 | 1,285 | 1,285 | 1,267 | 1,285 | 161,000 | 2,141.67 |
2003-04-01 | 1,250 | 1,281 | 1,250 | 1,265 | 176,000 | 2,108.33 |
2003-03-31 | 1,285 | 1,293 | 1,254 | 1,269 | 163,000 | 2,115 |
2003-03-28 | 1,298 | 1,298 | 1,280 | 1,293 | 276,000 | 2,155 |
2003-03-27 | 1,270 | 1,309 | 1,270 | 1,297 | 208,000 | 2,161.67 |
2003-03-26 | 1,300 | 1,314 | 1,284 | 1,300 | 126,000 | 2,166.67 |
2003-03-25 | 1,310 | 1,320 | 1,272 | 1,297 | 162,000 | 2,161.67 |
2003-03-24 | 1,303 | 1,330 | 1,295 | 1,309 | 286,000 | 2,181.67 |
2003-03-20 | 1,317 | 1,318 | 1,286 | 1,291 | 170,000 | 2,151.67 |
2003-03-19 | 1,264 | 1,297 | 1,248 | 1,297 | 200,000 | 2,161.67 |
2003-03-18 | 1,241 | 1,275 | 1,241 | 1,263 | 372,000 | 2,105 |
2003-03-17 | 1,231 | 1,245 | 1,208 | 1,232 | 294,000 | 2,053.33 |
2003-03-14 | 1,236 | 1,248 | 1,233 | 1,235 | 418,000 | 2,058.33 |
2003-03-13 | 1,232 | 1,248 | 1,218 | 1,218 | 183,000 | 2,030 |
2003-03-12 | 1,231 | 1,243 | 1,210 | 1,216 | 573,000 | 2,026.67 |
2003-03-11 | 1,240 | 1,265 | 1,231 | 1,243 | 335,000 | 2,071.67 |
2003-03-10 | 1,270 | 1,279 | 1,258 | 1,279 | 142,000 | 2,131.67 |
2003-03-07 | 1,304 | 1,306 | 1,269 | 1,279 | 335,000 | 2,131.67 |
2003-03-06 | 1,310 | 1,330 | 1,301 | 1,313 | 301,000 | 2,188.33 |
2003-03-05 | 1,324 | 1,326 | 1,310 | 1,317 | 282,000 | 2,195 |
2003-03-04 | 1,353 | 1,355 | 1,309 | 1,335 | 878,000 | 2,225 |
2003-03-03 | 1,365 | 1,400 | 1,365 | 1,373 | 1,285,999 | 2,288.33 |
2003-02-28 | 1,279 | 1,325 | 1,279 | 1,325 | 484,000 | 2,208.33 |
2003-02-27 | 1,245 | 1,267 | 1,245 | 1,259 | 166,000 | 2,098.33 |
2003-02-26 | 1,246 | 1,258 | 1,240 | 1,244 | 112,000 | 2,073.33 |
2003-02-25 | 1,274 | 1,274 | 1,235 | 1,246 | 244,000 | 2,076.67 |
2003-02-24 | 1,260 | 1,287 | 1,260 | 1,278 | 376,000 | 2,130 |
2003-02-21 | 1,268 | 1,278 | 1,258 | 1,262 | 389,000 | 2,103.33 |
2003-02-20 | 1,257 | 1,268 | 1,252 | 1,266 | 351,000 | 2,110 |
2003-02-19 | 1,248 | 1,259 | 1,244 | 1,252 | 262,000 | 2,086.67 |
2003-02-18 | 1,218 | 1,238 | 1,213 | 1,233 | 349,000 | 2,055 |
2003-02-17 | 1,219 | 1,222 | 1,212 | 1,217 | 297,000 | 2,028.33 |
2003-02-14 | 1,200 | 1,220 | 1,200 | 1,217 | 274,000 | 2,028.33 |
2003-02-13 | 1,215 | 1,216 | 1,204 | 1,213 | 209,000 | 2,021.67 |
2003-02-12 | 1,210 | 1,220 | 1,207 | 1,215 | 158,000 | 2,025 |
2003-02-10 | 1,187 | 1,207 | 1,187 | 1,207 | 75,000 | 2,011.67 |
2003-02-07 | 1,210 | 1,210 | 1,200 | 1,207 | 130,000 | 2,011.67 |
2003-02-06 | 1,212 | 1,219 | 1,205 | 1,211 | 218,000 | 2,018.33 |
2003-02-05 | 1,182 | 1,230 | 1,179 | 1,211 | 293,000 | 2,018.33 |
2003-02-04 | 1,165 | 1,192 | 1,162 | 1,181 | 144,000 | 1,968.33 |
2003-02-03 | 1,140 | 1,176 | 1,140 | 1,165 | 211,000 | 1,941.67 |
2003-01-31 | 1,126 | 1,140 | 1,113 | 1,140 | 220,000 | 1,900 |
2003-01-30 | 1,133 | 1,145 | 1,132 | 1,136 | 115,000 | 1,893.33 |
2003-01-29 | 1,168 | 1,175 | 1,145 | 1,149 | 144,000 | 1,915 |
2003-01-28 | 1,158 | 1,179 | 1,158 | 1,168 | 164,000 | 1,946.67 |
2003-01-27 | 1,161 | 1,187 | 1,159 | 1,161 | 144,000 | 1,935 |
2003-01-24 | 1,221 | 1,225 | 1,178 | 1,181 | 318,000 | 1,968.33 |
2003-01-23 | 1,185 | 1,230 | 1,185 | 1,220 | 330,000 | 2,033.33 |
2003-01-22 | 1,206 | 1,214 | 1,193 | 1,194 | 294,000 | 1,990 |
2003-01-21 | 1,189 | 1,206 | 1,187 | 1,205 | 187,000 | 2,008.33 |
2003-01-20 | 1,185 | 1,190 | 1,166 | 1,189 | 194,000 | 1,981.67 |
2003-01-17 | 1,183 | 1,202 | 1,183 | 1,190 | 179,000 | 1,983.33 |
2003-01-16 | 1,200 | 1,207 | 1,180 | 1,200 | 113,000 | 2,000 |
2003-01-15 | 1,210 | 1,216 | 1,194 | 1,200 | 187,000 | 2,000 |
2003-01-14 | 1,194 | 1,214 | 1,190 | 1,196 | 121,000 | 1,993.33 |
2003-01-10 | 1,210 | 1,215 | 1,192 | 1,193 | 183,000 | 1,988.33 |
2003-01-09 | 1,183 | 1,207 | 1,175 | 1,190 | 116,000 | 1,983.33 |
2003-01-08 | 1,227 | 1,227 | 1,203 | 1,203 | 130,000 | 2,005 |
2003-01-07 | 1,265 | 1,266 | 1,207 | 1,207 | 143,000 | 2,011.67 |
2003-01-06 | 1,235 | 1,246 | 1,229 | 1,245 | 63,000 | 2,075 |
分割・併合履歴 : [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株