5946 (株)長府製作所 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 | 2,650 | 2,655 | 2,615 | 2,615 | 17,200 | 2,615 |
2005-12-29 | 2,625 | 2,650 | 2,620 | 2,620 | 25,400 | 2,620 |
2005-12-28 | 2,615 | 2,650 | 2,615 | 2,650 | 28,400 | 2,650 |
2005-12-27 | 2,630 | 2,670 | 2,630 | 2,635 | 20,600 | 2,635 |
2005-12-26 | 2,680 | 2,680 | 2,655 | 2,655 | 13,900 | 2,655 |
2005-12-22 | 2,685 | 2,685 | 2,660 | 2,660 | 34,000 | 2,660 |
2005-12-21 | 2,655 | 2,695 | 2,650 | 2,685 | 99,200 | 2,685 |
2005-12-20 | 2,640 | 2,650 | 2,625 | 2,645 | 56,400 | 2,645 |
2005-12-19 | 2,620 | 2,640 | 2,610 | 2,625 | 48,900 | 2,625 |
2005-12-16 | 2,600 | 2,630 | 2,600 | 2,610 | 51,600 | 2,610 |
2005-12-15 | 2,640 | 2,640 | 2,600 | 2,600 | 63,500 | 2,600 |
2005-12-14 | 2,620 | 2,645 | 2,600 | 2,620 | 91,200 | 2,620 |
2005-12-13 | 2,605 | 2,620 | 2,600 | 2,600 | 25,400 | 2,600 |
2005-12-12 | 2,605 | 2,635 | 2,570 | 2,600 | 67,800 | 2,600 |
2005-12-09 | 2,585 | 2,620 | 2,580 | 2,590 | 78,200 | 2,590 |
2005-12-08 | 2,665 | 2,665 | 2,610 | 2,620 | 23,300 | 2,620 |
2005-12-07 | 2,650 | 2,665 | 2,630 | 2,650 | 20,800 | 2,650 |
2005-12-06 | 2,670 | 2,670 | 2,635 | 2,650 | 42,300 | 2,650 |
2005-12-05 | 2,685 | 2,685 | 2,655 | 2,660 | 41,300 | 2,660 |
2005-12-02 | 2,680 | 2,690 | 2,645 | 2,655 | 39,100 | 2,655 |
2005-12-01 | 2,630 | 2,665 | 2,620 | 2,665 | 47,400 | 2,665 |
2005-11-30 | 2,685 | 2,690 | 2,610 | 2,640 | 55,800 | 2,640 |
2005-11-29 | 2,650 | 2,700 | 2,645 | 2,675 | 54,600 | 2,675 |
2005-11-28 | 2,615 | 2,650 | 2,610 | 2,645 | 30,200 | 2,645 |
2005-11-25 | 2,605 | 2,620 | 2,585 | 2,605 | 25,400 | 2,605 |
2005-11-24 | 2,640 | 2,665 | 2,600 | 2,600 | 55,000 | 2,600 |
2005-11-22 | 2,650 | 2,660 | 2,615 | 2,625 | 62,300 | 2,625 |
2005-11-21 | 2,720 | 2,745 | 2,660 | 2,660 | 47,600 | 2,660 |
2005-11-18 | 2,650 | 2,715 | 2,650 | 2,690 | 45,100 | 2,690 |
2005-11-17 | 2,665 | 2,700 | 2,630 | 2,650 | 60,800 | 2,650 |
2005-11-16 | 2,705 | 2,705 | 2,630 | 2,685 | 41,800 | 2,685 |
2005-11-15 | 2,785 | 2,825 | 2,710 | 2,740 | 30,400 | 2,740 |
2005-11-14 | 2,850 | 2,875 | 2,815 | 2,825 | 32,800 | 2,825 |
2005-11-11 | 2,785 | 2,835 | 2,755 | 2,810 | 66,700 | 2,810 |
2005-11-10 | 2,775 | 2,775 | 2,660 | 2,745 | 28,200 | 2,745 |
2005-11-09 | 2,670 | 2,780 | 2,665 | 2,725 | 56,100 | 2,725 |
2005-11-08 | 2,705 | 2,710 | 2,635 | 2,660 | 77,400 | 2,660 |
2005-11-07 | 2,685 | 2,745 | 2,685 | 2,740 | 48,000 | 2,740 |
2005-11-04 | 2,795 | 2,795 | 2,715 | 2,780 | 44,900 | 2,780 |
2005-11-02 | 2,820 | 2,825 | 2,795 | 2,810 | 40,200 | 2,810 |
2005-11-01 | 2,800 | 2,840 | 2,780 | 2,815 | 15,900 | 2,815 |
2005-10-31 | 2,760 | 2,845 | 2,760 | 2,800 | 48,900 | 2,800 |
2005-10-28 | 2,695 | 2,790 | 2,695 | 2,790 | 72,600 | 2,790 |
2005-10-27 | 2,685 | 2,700 | 2,655 | 2,690 | 42,000 | 2,690 |
2005-10-26 | 2,600 | 2,690 | 2,585 | 2,685 | 52,300 | 2,685 |
2005-10-25 | 2,590 | 2,625 | 2,575 | 2,595 | 41,000 | 2,595 |
2005-10-24 | 2,600 | 2,600 | 2,580 | 2,585 | 14,600 | 2,585 |
2005-10-21 | 2,585 | 2,600 | 2,520 | 2,580 | 72,200 | 2,580 |
2005-10-20 | 2,610 | 2,630 | 2,575 | 2,620 | 43,300 | 2,620 |
2005-10-19 | 2,605 | 2,630 | 2,590 | 2,610 | 39,000 | 2,610 |
2005-10-18 | 2,600 | 2,635 | 2,570 | 2,605 | 46,000 | 2,605 |
2005-10-17 | 2,610 | 2,640 | 2,590 | 2,595 | 150,600 | 2,595 |
2005-10-14 | 2,600 | 2,635 | 2,565 | 2,610 | 47,800 | 2,610 |
2005-10-13 | 2,620 | 2,650 | 2,595 | 2,625 | 45,000 | 2,625 |
2005-10-12 | 2,535 | 2,700 | 2,530 | 2,620 | 117,000 | 2,620 |
2005-10-11 | 2,490 | 2,530 | 2,490 | 2,530 | 34,800 | 2,530 |
2005-10-07 | 2,495 | 2,495 | 2,485 | 2,495 | 32,200 | 2,495 |
2005-10-06 | 2,460 | 2,495 | 2,455 | 2,490 | 32,900 | 2,490 |
2005-10-05 | 2,500 | 2,500 | 2,455 | 2,485 | 54,800 | 2,485 |
2005-10-04 | 2,490 | 2,500 | 2,470 | 2,500 | 15,500 | 2,500 |
2005-10-03 | 2,460 | 2,485 | 2,445 | 2,485 | 22,400 | 2,485 |
2005-09-30 | 2,505 | 2,505 | 2,470 | 2,485 | 36,700 | 2,485 |
2005-09-29 | 2,500 | 2,525 | 2,465 | 2,495 | 38,500 | 2,495 |
2005-09-28 | 2,510 | 2,530 | 2,505 | 2,505 | 17,200 | 2,505 |
2005-09-27 | 2,505 | 2,525 | 2,480 | 2,500 | 26,700 | 2,500 |
2005-09-26 | 2,520 | 2,550 | 2,520 | 2,550 | 24,700 | 2,550 |
2005-09-22 | 2,515 | 2,530 | 2,500 | 2,515 | 22,900 | 2,515 |
2005-09-21 | 2,540 | 2,540 | 2,505 | 2,510 | 25,700 | 2,510 |
2005-09-20 | 2,525 | 2,550 | 2,515 | 2,550 | 22,800 | 2,550 |
2005-09-16 | 2,500 | 2,520 | 2,495 | 2,510 | 28,100 | 2,510 |
2005-09-15 | 2,535 | 2,550 | 2,515 | 2,535 | 27,300 | 2,535 |
2005-09-14 | 2,550 | 2,550 | 2,520 | 2,540 | 28,900 | 2,540 |
2005-09-13 | 2,490 | 2,550 | 2,480 | 2,515 | 97,500 | 2,515 |
2005-09-12 | 2,500 | 2,500 | 2,475 | 2,480 | 45,500 | 2,480 |
2005-09-09 | 2,480 | 2,500 | 2,440 | 2,480 | 128,300 | 2,480 |
2005-09-08 | 2,430 | 2,430 | 2,370 | 2,400 | 20,200 | 2,400 |
2005-09-07 | 2,450 | 2,455 | 2,405 | 2,425 | 16,200 | 2,425 |
2005-09-06 | 2,445 | 2,450 | 2,425 | 2,425 | 19,700 | 2,425 |
2005-09-05 | 2,410 | 2,435 | 2,405 | 2,415 | 38,100 | 2,415 |
2005-09-02 | 2,410 | 2,410 | 2,385 | 2,390 | 9,700 | 2,390 |
2005-09-01 | 2,395 | 2,405 | 2,380 | 2,385 | 8,900 | 2,385 |
2005-08-31 | 2,380 | 2,380 | 2,365 | 2,380 | 10,200 | 2,380 |
2005-08-30 | 2,380 | 2,390 | 2,365 | 2,380 | 12,000 | 2,380 |
2005-08-29 | 2,390 | 2,390 | 2,365 | 2,365 | 12,200 | 2,365 |
2005-08-26 | 2,430 | 2,430 | 2,380 | 2,405 | 20,700 | 2,405 |
2005-08-25 | 2,470 | 2,470 | 2,400 | 2,410 | 30,600 | 2,410 |
2005-08-24 | 2,500 | 2,500 | 2,455 | 2,480 | 15,300 | 2,480 |
2005-08-23 | 2,490 | 2,500 | 2,470 | 2,475 | 23,000 | 2,475 |
2005-08-22 | 2,450 | 2,490 | 2,440 | 2,490 | 35,400 | 2,490 |
2005-08-19 | 2,430 | 2,430 | 2,395 | 2,425 | 26,000 | 2,425 |
2005-08-18 | 2,440 | 2,440 | 2,390 | 2,405 | 14,800 | 2,405 |
2005-08-17 | 2,430 | 2,450 | 2,405 | 2,410 | 20,200 | 2,410 |
2005-08-16 | 2,425 | 2,460 | 2,380 | 2,435 | 18,100 | 2,435 |
2005-08-15 | 2,445 | 2,465 | 2,430 | 2,445 | 40,600 | 2,445 |
2005-08-12 | 2,400 | 2,445 | 2,380 | 2,435 | 39,100 | 2,435 |
2005-08-11 | 2,380 | 2,400 | 2,365 | 2,390 | 24,000 | 2,390 |
2005-08-10 | 2,325 | 2,380 | 2,325 | 2,360 | 40,200 | 2,360 |
2005-08-09 | 2,315 | 2,370 | 2,300 | 2,325 | 26,900 | 2,325 |
2005-08-08 | 2,280 | 2,335 | 2,240 | 2,325 | 34,800 | 2,325 |
2005-08-05 | 2,300 | 2,335 | 2,225 | 2,250 | 43,600 | 2,250 |
2005-08-04 | 2,305 | 2,380 | 2,275 | 2,310 | 104,200 | 2,310 |
2005-08-03 | 2,315 | 2,330 | 2,285 | 2,290 | 83,800 | 2,290 |
2005-08-02 | 2,260 | 2,290 | 2,250 | 2,265 | 62,100 | 2,265 |
2005-08-01 | 2,265 | 2,265 | 2,250 | 2,250 | 23,700 | 2,250 |
2005-07-29 | 2,320 | 2,350 | 2,280 | 2,280 | 48,200 | 2,280 |
2005-07-28 | 2,310 | 2,355 | 2,310 | 2,320 | 15,700 | 2,320 |
2005-07-27 | 2,320 | 2,320 | 2,290 | 2,290 | 44,000 | 2,290 |
2005-07-26 | 2,325 | 2,340 | 2,290 | 2,300 | 34,400 | 2,300 |
2005-07-25 | 2,325 | 2,340 | 2,320 | 2,320 | 10,600 | 2,320 |
2005-07-22 | 2,365 | 2,365 | 2,320 | 2,320 | 26,300 | 2,320 |
2005-07-21 | 2,370 | 2,370 | 2,355 | 2,360 | 31,400 | 2,360 |
2005-07-20 | 2,360 | 2,360 | 2,335 | 2,340 | 21,500 | 2,340 |
2005-07-19 | 2,345 | 2,380 | 2,345 | 2,360 | 8,600 | 2,360 |
2005-07-15 | 2,325 | 2,365 | 2,325 | 2,345 | 27,000 | 2,345 |
2005-07-14 | 2,325 | 2,325 | 2,310 | 2,310 | 24,300 | 2,310 |
2005-07-13 | 2,300 | 2,320 | 2,285 | 2,310 | 29,100 | 2,310 |
2005-07-12 | 2,325 | 2,325 | 2,300 | 2,300 | 22,700 | 2,300 |
2005-07-11 | 2,335 | 2,355 | 2,315 | 2,320 | 19,900 | 2,320 |
2005-07-08 | 2,300 | 2,355 | 2,300 | 2,335 | 25,200 | 2,335 |
2005-07-07 | 2,355 | 2,365 | 2,310 | 2,325 | 26,800 | 2,325 |
2005-07-06 | 2,310 | 2,400 | 2,310 | 2,355 | 43,600 | 2,355 |
2005-07-05 | 2,310 | 2,315 | 2,305 | 2,305 | 6,800 | 2,305 |
2005-07-04 | 2,295 | 2,330 | 2,295 | 2,310 | 15,500 | 2,310 |
2005-07-01 | 2,280 | 2,300 | 2,265 | 2,275 | 9,300 | 2,275 |
2005-06-30 | 2,305 | 2,305 | 2,275 | 2,275 | 20,100 | 2,275 |
2005-06-29 | 2,280 | 2,310 | 2,265 | 2,305 | 29,000 | 2,305 |
2005-06-28 | 2,275 | 2,280 | 2,230 | 2,250 | 19,800 | 2,250 |
2005-06-27 | 2,300 | 2,300 | 2,245 | 2,260 | 13,800 | 2,260 |
2005-06-24 | 2,295 | 2,295 | 2,250 | 2,295 | 27,700 | 2,295 |
2005-06-23 | 2,330 | 2,335 | 2,300 | 2,300 | 16,300 | 2,300 |
2005-06-22 | 2,330 | 2,335 | 2,325 | 2,330 | 9,700 | 2,330 |
2005-06-21 | 2,315 | 2,335 | 2,310 | 2,310 | 11,700 | 2,310 |
2005-06-20 | 2,380 | 2,380 | 2,280 | 2,315 | 121,300 | 2,315 |
2005-06-17 | 2,375 | 2,395 | 2,350 | 2,350 | 19,500 | 2,350 |
2005-06-16 | 2,315 | 2,365 | 2,310 | 2,355 | 29,800 | 2,355 |
2005-06-15 | 2,345 | 2,350 | 2,315 | 2,320 | 22,600 | 2,320 |
2005-06-14 | 2,365 | 2,375 | 2,340 | 2,345 | 18,700 | 2,345 |
2005-06-13 | 2,365 | 2,390 | 2,345 | 2,350 | 15,000 | 2,350 |
2005-06-10 | 2,320 | 2,365 | 2,295 | 2,335 | 51,400 | 2,335 |
2005-06-09 | 2,300 | 2,310 | 2,285 | 2,285 | 17,300 | 2,285 |
2005-06-08 | 2,275 | 2,290 | 2,275 | 2,280 | 15,200 | 2,280 |
2005-06-07 | 2,245 | 2,270 | 2,230 | 2,270 | 35,100 | 2,270 |
2005-06-06 | 2,230 | 2,260 | 2,230 | 2,255 | 26,700 | 2,255 |
2005-06-03 | 2,230 | 2,230 | 2,160 | 2,220 | 16,500 | 2,220 |
2005-06-02 | 2,275 | 2,275 | 2,235 | 2,235 | 22,900 | 2,235 |
2005-06-01 | 2,225 | 2,260 | 2,225 | 2,240 | 22,200 | 2,240 |
2005-05-31 | 2,205 | 2,240 | 2,155 | 2,235 | 35,000 | 2,235 |
2005-05-30 | 2,165 | 2,245 | 2,150 | 2,205 | 33,400 | 2,205 |
2005-05-27 | 2,180 | 2,180 | 2,150 | 2,155 | 21,300 | 2,155 |
2005-05-26 | 2,145 | 2,160 | 2,110 | 2,160 | 44,300 | 2,160 |
2005-05-25 | 2,115 | 2,160 | 2,090 | 2,135 | 96,800 | 2,135 |
2005-05-24 | 2,125 | 2,130 | 2,110 | 2,115 | 23,800 | 2,115 |
2005-05-23 | 2,125 | 2,125 | 2,080 | 2,090 | 18,500 | 2,090 |
2005-05-20 | 2,160 | 2,165 | 2,110 | 2,125 | 21,200 | 2,125 |
2005-05-19 | 2,165 | 2,195 | 2,105 | 2,105 | 31,800 | 2,105 |
2005-05-18 | 2,100 | 2,130 | 2,095 | 2,095 | 35,100 | 2,095 |
2005-05-17 | 2,150 | 2,150 | 2,100 | 2,105 | 32,200 | 2,105 |
2005-05-16 | 2,150 | 2,165 | 2,070 | 2,075 | 41,800 | 2,075 |
2005-05-13 | 2,195 | 2,195 | 2,120 | 2,135 | 78,800 | 2,135 |
2005-05-12 | 2,280 | 2,280 | 2,235 | 2,235 | 23,800 | 2,235 |
2005-05-11 | 2,310 | 2,340 | 2,270 | 2,270 | 46,600 | 2,270 |
2005-05-10 | 2,340 | 2,365 | 2,320 | 2,325 | 18,400 | 2,325 |
2005-05-09 | 2,295 | 2,350 | 2,265 | 2,350 | 34,900 | 2,350 |
2005-05-06 | 2,300 | 2,350 | 2,265 | 2,285 | 50,000 | 2,285 |
2005-05-02 | 2,315 | 2,350 | 2,285 | 2,315 | 37,800 | 2,315 |
2005-04-28 | 2,305 | 2,315 | 2,290 | 2,295 | 41,900 | 2,295 |
2005-04-27 | 2,300 | 2,335 | 2,265 | 2,320 | 28,100 | 2,320 |
2005-04-26 | 2,310 | 2,325 | 2,300 | 2,315 | 31,500 | 2,315 |
2005-04-25 | 2,335 | 2,340 | 2,305 | 2,310 | 14,700 | 2,310 |
2005-04-22 | 2,330 | 2,350 | 2,315 | 2,330 | 20,900 | 2,330 |
2005-04-21 | 2,310 | 2,350 | 2,300 | 2,330 | 33,800 | 2,330 |
2005-04-20 | 2,355 | 2,365 | 2,325 | 2,340 | 32,000 | 2,340 |
2005-04-19 | 2,395 | 2,395 | 2,330 | 2,355 | 52,600 | 2,355 |
2005-04-18 | 2,410 | 2,415 | 2,325 | 2,335 | 43,500 | 2,335 |
2005-04-15 | 2,440 | 2,455 | 2,430 | 2,430 | 27,300 | 2,430 |
2005-04-14 | 2,465 | 2,465 | 2,450 | 2,450 | 12,400 | 2,450 |
2005-04-13 | 2,480 | 2,480 | 2,460 | 2,470 | 34,900 | 2,470 |
2005-04-12 | 2,500 | 2,500 | 2,460 | 2,480 | 29,200 | 2,480 |
2005-04-11 | 2,490 | 2,500 | 2,450 | 2,495 | 39,300 | 2,495 |
2005-04-08 | 2,495 | 2,495 | 2,475 | 2,475 | 37,000 | 2,475 |
2005-04-07 | 2,495 | 2,495 | 2,470 | 2,485 | 20,600 | 2,485 |
2005-04-06 | 2,470 | 2,490 | 2,460 | 2,490 | 53,000 | 2,490 |
2005-04-05 | 2,420 | 2,460 | 2,415 | 2,450 | 65,000 | 2,450 |
2005-04-04 | 2,400 | 2,435 | 2,360 | 2,415 | 59,400 | 2,415 |
2005-04-01 | 2,300 | 2,350 | 2,300 | 2,350 | 15,400 | 2,350 |
2005-03-31 | 2,285 | 2,370 | 2,280 | 2,365 | 57,300 | 2,365 |
2005-03-30 | 2,300 | 2,300 | 2,275 | 2,285 | 42,700 | 2,285 |
2005-03-29 | 2,320 | 2,320 | 2,290 | 2,300 | 50,000 | 2,300 |
2005-03-28 | 2,315 | 2,325 | 2,300 | 2,300 | 18,300 | 2,300 |
2005-03-25 | 2,300 | 2,315 | 2,300 | 2,315 | 38,700 | 2,315 |
2005-03-24 | 2,325 | 2,325 | 2,300 | 2,300 | 18,900 | 2,300 |
2005-03-23 | 2,305 | 2,320 | 2,280 | 2,300 | 32,900 | 2,300 |
2005-03-22 | 2,365 | 2,365 | 2,325 | 2,325 | 19,700 | 2,325 |
2005-03-18 | 2,310 | 2,350 | 2,300 | 2,325 | 36,400 | 2,325 |
2005-03-17 | 2,345 | 2,375 | 2,320 | 2,320 | 13,800 | 2,320 |
2005-03-16 | 2,370 | 2,380 | 2,340 | 2,350 | 22,600 | 2,350 |
2005-03-15 | 2,400 | 2,400 | 2,380 | 2,390 | 55,800 | 2,390 |
2005-03-14 | 2,380 | 2,425 | 2,380 | 2,405 | 76,200 | 2,405 |
2005-03-11 | 2,385 | 2,425 | 2,365 | 2,380 | 191,200 | 2,380 |
2005-03-10 | 2,300 | 2,315 | 2,300 | 2,305 | 30,600 | 2,305 |
2005-03-09 | 2,310 | 2,345 | 2,310 | 2,310 | 52,800 | 2,310 |
2005-03-08 | 2,230 | 2,400 | 2,210 | 2,390 | 172,700 | 2,390 |
2005-03-07 | 2,195 | 2,215 | 2,175 | 2,215 | 17,300 | 2,215 |
2005-03-04 | 2,155 | 2,210 | 2,125 | 2,190 | 22,000 | 2,190 |
2005-03-03 | 2,160 | 2,165 | 2,150 | 2,160 | 9,300 | 2,160 |
2005-03-02 | 2,120 | 2,160 | 2,120 | 2,160 | 33,600 | 2,160 |
2005-03-01 | 2,110 | 2,130 | 2,110 | 2,120 | 22,700 | 2,120 |
2005-02-28 | 2,085 | 2,115 | 2,080 | 2,105 | 14,900 | 2,105 |
2005-02-25 | 2,065 | 2,090 | 2,045 | 2,070 | 15,500 | 2,070 |
2005-02-24 | 2,060 | 2,065 | 2,000 | 2,065 | 21,200 | 2,065 |
2005-02-23 | 2,060 | 2,080 | 2,060 | 2,065 | 22,500 | 2,065 |
2005-02-22 | 2,115 | 2,135 | 2,095 | 2,095 | 30,000 | 2,095 |
2005-02-21 | 2,140 | 2,165 | 2,135 | 2,155 | 8,200 | 2,155 |
2005-02-18 | 2,150 | 2,210 | 2,110 | 2,175 | 39,900 | 2,175 |
2005-02-17 | 2,175 | 2,175 | 2,150 | 2,165 | 12,000 | 2,165 |
2005-02-16 | 2,175 | 2,180 | 2,165 | 2,170 | 34,600 | 2,170 |
2005-02-15 | 2,170 | 2,175 | 2,165 | 2,165 | 34,700 | 2,165 |
2005-02-14 | 2,175 | 2,190 | 2,175 | 2,185 | 9,800 | 2,185 |
2005-02-10 | 2,200 | 2,200 | 2,150 | 2,175 | 9,700 | 2,175 |
2005-02-09 | 2,205 | 2,210 | 2,180 | 2,200 | 14,300 | 2,200 |
2005-02-08 | 2,200 | 2,230 | 2,185 | 2,200 | 19,300 | 2,200 |
2005-02-07 | 2,180 | 2,240 | 2,180 | 2,210 | 65,700 | 2,210 |
2005-02-04 | 2,160 | 2,180 | 2,125 | 2,175 | 21,700 | 2,175 |
2005-02-03 | 2,150 | 2,170 | 2,135 | 2,160 | 12,000 | 2,160 |
2005-02-02 | 2,160 | 2,180 | 2,150 | 2,165 | 28,100 | 2,165 |
2005-02-01 | 2,150 | 2,165 | 2,120 | 2,160 | 23,100 | 2,160 |
2005-01-31 | 2,130 | 2,190 | 2,110 | 2,165 | 63,400 | 2,165 |
2005-01-28 | 2,115 | 2,140 | 2,110 | 2,140 | 24,900 | 2,140 |
2005-01-27 | 2,120 | 2,135 | 2,095 | 2,130 | 33,300 | 2,130 |
2005-01-26 | 2,080 | 2,120 | 2,075 | 2,115 | 50,900 | 2,115 |
2005-01-25 | 2,050 | 2,080 | 2,045 | 2,075 | 11,100 | 2,075 |
2005-01-24 | 2,060 | 2,080 | 2,040 | 2,070 | 24,300 | 2,070 |
2005-01-21 | 2,030 | 2,060 | 2,015 | 2,060 | 10,900 | 2,060 |
2005-01-20 | 2,060 | 2,070 | 2,040 | 2,065 | 30,400 | 2,065 |
2005-01-19 | 2,050 | 2,055 | 2,020 | 2,050 | 15,300 | 2,050 |
2005-01-18 | 2,070 | 2,070 | 2,030 | 2,040 | 11,900 | 2,040 |
2005-01-17 | 2,055 | 2,080 | 2,055 | 2,065 | 14,200 | 2,065 |
2005-01-14 | 2,050 | 2,055 | 2,005 | 2,045 | 20,400 | 2,045 |
2005-01-13 | 2,060 | 2,060 | 2,025 | 2,035 | 17,900 | 2,035 |
2005-01-12 | 2,050 | 2,070 | 2,040 | 2,070 | 23,400 | 2,070 |
2005-01-11 | 2,125 | 2,125 | 2,025 | 2,085 | 42,700 | 2,085 |
2005-01-07 | 2,010 | 2,035 | 1,997 | 2,030 | 32,900 | 2,030 |
2005-01-06 | 2,000 | 2,015 | 1,965 | 2,010 | 35,000 | 2,010 |
2005-01-05 | 1,990 | 2,020 | 1,990 | 2,000 | 46,300 | 2,000 |
2005-01-04 | 1,935 | 2,000 | 1,935 | 1,990 | 22,400 | 1,990 |
分割・併合履歴 : [1996-12-25]1株→1.1株