6201 (株)豊田自動織機 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 | 2,550 | 2,565 | 2,545 | 2,560 | 100,400 | 2,560 |
2004-12-29 | 2,565 | 2,570 | 2,525 | 2,545 | 217,300 | 2,545 |
2004-12-28 | 2,565 | 2,565 | 2,535 | 2,560 | 232,100 | 2,560 |
2004-12-27 | 2,550 | 2,565 | 2,530 | 2,560 | 163,100 | 2,560 |
2004-12-24 | 2,530 | 2,555 | 2,515 | 2,545 | 495,300 | 2,545 |
2004-12-22 | 2,510 | 2,515 | 2,495 | 2,515 | 264,700 | 2,515 |
2004-12-21 | 2,480 | 2,500 | 2,460 | 2,500 | 423,800 | 2,500 |
2004-12-20 | 2,485 | 2,485 | 2,455 | 2,465 | 286,800 | 2,465 |
2004-12-17 | 2,460 | 2,495 | 2,450 | 2,490 | 322,600 | 2,490 |
2004-12-16 | 2,485 | 2,485 | 2,450 | 2,470 | 201,000 | 2,470 |
2004-12-15 | 2,460 | 2,515 | 2,460 | 2,495 | 473,900 | 2,495 |
2004-12-14 | 2,460 | 2,480 | 2,450 | 2,480 | 558,100 | 2,480 |
2004-12-13 | 2,405 | 2,430 | 2,405 | 2,420 | 532,600 | 2,420 |
2004-12-10 | 2,425 | 2,425 | 2,380 | 2,400 | 1,011,400 | 2,400 |
2004-12-09 | 2,425 | 2,425 | 2,340 | 2,385 | 844,600 | 2,385 |
2004-12-08 | 2,340 | 2,385 | 2,340 | 2,385 | 383,700 | 2,385 |
2004-12-07 | 2,385 | 2,385 | 2,335 | 2,335 | 424,700 | 2,335 |
2004-12-06 | 2,370 | 2,390 | 2,360 | 2,375 | 400,500 | 2,375 |
2004-12-03 | 2,380 | 2,380 | 2,340 | 2,365 | 498,100 | 2,365 |
2004-12-02 | 2,365 | 2,380 | 2,340 | 2,380 | 419,800 | 2,380 |
2004-12-01 | 2,350 | 2,365 | 2,320 | 2,325 | 712,600 | 2,325 |
2004-11-30 | 2,405 | 2,405 | 2,370 | 2,370 | 590,800 | 2,370 |
2004-11-29 | 2,375 | 2,415 | 2,375 | 2,410 | 355,800 | 2,410 |
2004-11-26 | 2,415 | 2,420 | 2,370 | 2,370 | 644,300 | 2,370 |
2004-11-25 | 2,430 | 2,430 | 2,385 | 2,430 | 337,300 | 2,430 |
2004-11-24 | 2,440 | 2,440 | 2,405 | 2,415 | 539,200 | 2,415 |
2004-11-22 | 2,475 | 2,475 | 2,405 | 2,420 | 520,300 | 2,420 |
2004-11-19 | 2,500 | 2,515 | 2,475 | 2,490 | 449,100 | 2,490 |
2004-11-18 | 2,525 | 2,545 | 2,480 | 2,495 | 709,600 | 2,495 |
2004-11-17 | 2,550 | 2,550 | 2,500 | 2,530 | 618,200 | 2,530 |
2004-11-16 | 2,555 | 2,580 | 2,540 | 2,545 | 433,800 | 2,545 |
2004-11-15 | 2,535 | 2,550 | 2,530 | 2,550 | 507,600 | 2,550 |
2004-11-12 | 2,475 | 2,500 | 2,475 | 2,500 | 243,100 | 2,500 |
2004-11-11 | 2,500 | 2,510 | 2,460 | 2,460 | 476,100 | 2,460 |
2004-11-10 | 2,460 | 2,495 | 2,455 | 2,480 | 284,500 | 2,480 |
2004-11-09 | 2,480 | 2,510 | 2,460 | 2,485 | 357,700 | 2,485 |
2004-11-08 | 2,520 | 2,520 | 2,455 | 2,455 | 347,100 | 2,455 |
2004-11-05 | 2,500 | 2,500 | 2,470 | 2,495 | 434,700 | 2,495 |
2004-11-04 | 2,535 | 2,540 | 2,460 | 2,460 | 598,100 | 2,460 |
2004-11-02 | 2,445 | 2,455 | 2,430 | 2,455 | 701,300 | 2,455 |
2004-11-01 | 2,425 | 2,445 | 2,415 | 2,415 | 393,200 | 2,415 |
2004-10-29 | 2,375 | 2,435 | 2,365 | 2,405 | 789,800 | 2,405 |
2004-10-28 | 2,390 | 2,420 | 2,385 | 2,415 | 920,600 | 2,415 |
2004-10-27 | 2,390 | 2,410 | 2,375 | 2,380 | 345,900 | 2,380 |
2004-10-26 | 2,425 | 2,425 | 2,375 | 2,385 | 316,200 | 2,385 |
2004-10-25 | 2,425 | 2,430 | 2,400 | 2,405 | 197,100 | 2,405 |
2004-10-22 | 2,435 | 2,480 | 2,435 | 2,455 | 257,700 | 2,455 |
2004-10-21 | 2,495 | 2,495 | 2,440 | 2,445 | 407,200 | 2,445 |
2004-10-20 | 2,505 | 2,505 | 2,455 | 2,470 | 532,500 | 2,470 |
2004-10-19 | 2,455 | 2,490 | 2,440 | 2,480 | 292,600 | 2,480 |
2004-10-18 | 2,460 | 2,470 | 2,440 | 2,450 | 173,200 | 2,450 |
2004-10-15 | 2,480 | 2,480 | 2,450 | 2,450 | 285,700 | 2,450 |
2004-10-14 | 2,465 | 2,485 | 2,450 | 2,460 | 291,600 | 2,460 |
2004-10-13 | 2,535 | 2,535 | 2,510 | 2,510 | 288,500 | 2,510 |
2004-10-12 | 2,540 | 2,570 | 2,515 | 2,530 | 286,200 | 2,530 |
2004-10-08 | 2,535 | 2,555 | 2,515 | 2,535 | 287,900 | 2,535 |
2004-10-07 | 2,600 | 2,605 | 2,550 | 2,555 | 518,200 | 2,555 |
2004-10-06 | 2,545 | 2,590 | 2,540 | 2,570 | 581,200 | 2,570 |
2004-10-05 | 2,580 | 2,585 | 2,570 | 2,575 | 259,500 | 2,575 |
2004-10-04 | 2,580 | 2,580 | 2,550 | 2,565 | 411,200 | 2,565 |
2004-10-01 | 2,540 | 2,540 | 2,510 | 2,530 | 332,600 | 2,530 |
2004-09-30 | 2,500 | 2,545 | 2,480 | 2,505 | 388,900 | 2,505 |
2004-09-29 | 2,485 | 2,490 | 2,450 | 2,460 | 474,900 | 2,460 |
2004-09-28 | 2,480 | 2,490 | 2,455 | 2,460 | 479,200 | 2,460 |
2004-09-27 | 2,470 | 2,475 | 2,430 | 2,475 | 157,600 | 2,475 |
2004-09-24 | 2,505 | 2,505 | 2,440 | 2,470 | 368,700 | 2,470 |
2004-09-22 | 2,515 | 2,520 | 2,450 | 2,500 | 675,000 | 2,500 |
2004-09-21 | 2,510 | 2,520 | 2,495 | 2,495 | 299,600 | 2,495 |
2004-09-17 | 2,475 | 2,510 | 2,475 | 2,490 | 256,000 | 2,490 |
2004-09-16 | 2,485 | 2,510 | 2,475 | 2,485 | 314,200 | 2,485 |
2004-09-15 | 2,520 | 2,520 | 2,490 | 2,495 | 233,400 | 2,495 |
2004-09-14 | 2,505 | 2,515 | 2,490 | 2,510 | 226,400 | 2,510 |
2004-09-13 | 2,485 | 2,515 | 2,470 | 2,495 | 201,000 | 2,495 |
2004-09-10 | 2,490 | 2,505 | 2,460 | 2,485 | 873,500 | 2,485 |
2004-09-09 | 2,490 | 2,505 | 2,475 | 2,475 | 245,500 | 2,475 |
2004-09-08 | 2,495 | 2,510 | 2,475 | 2,480 | 332,900 | 2,480 |
2004-09-07 | 2,495 | 2,505 | 2,470 | 2,485 | 400,500 | 2,485 |
2004-09-06 | 2,460 | 2,495 | 2,450 | 2,485 | 164,200 | 2,485 |
2004-09-03 | 2,480 | 2,500 | 2,420 | 2,445 | 318,800 | 2,445 |
2004-09-02 | 2,505 | 2,510 | 2,480 | 2,505 | 168,700 | 2,505 |
2004-09-01 | 2,505 | 2,520 | 2,500 | 2,505 | 193,700 | 2,505 |
2004-08-31 | 2,510 | 2,520 | 2,480 | 2,500 | 254,600 | 2,500 |
2004-08-30 | 2,510 | 2,530 | 2,495 | 2,505 | 157,600 | 2,505 |
2004-08-27 | 2,540 | 2,540 | 2,500 | 2,510 | 325,800 | 2,510 |
2004-08-26 | 2,480 | 2,510 | 2,475 | 2,500 | 661,500 | 2,500 |
2004-08-25 | 2,425 | 2,460 | 2,420 | 2,435 | 529,700 | 2,435 |
2004-08-24 | 2,410 | 2,440 | 2,405 | 2,415 | 266,300 | 2,415 |
2004-08-23 | 2,395 | 2,450 | 2,385 | 2,410 | 381,700 | 2,410 |
2004-08-20 | 2,370 | 2,385 | 2,365 | 2,375 | 319,200 | 2,375 |
2004-08-19 | 2,390 | 2,390 | 2,365 | 2,375 | 263,800 | 2,375 |
2004-08-18 | 2,365 | 2,395 | 2,350 | 2,395 | 356,100 | 2,395 |
2004-08-17 | 2,400 | 2,400 | 2,365 | 2,365 | 704,000 | 2,365 |
2004-08-16 | 2,340 | 2,345 | 2,285 | 2,335 | 346,900 | 2,335 |
2004-08-13 | 2,360 | 2,370 | 2,340 | 2,345 | 653,500 | 2,345 |
2004-08-12 | 2,405 | 2,420 | 2,390 | 2,400 | 713,900 | 2,400 |
2004-08-11 | 2,400 | 2,415 | 2,385 | 2,415 | 553,500 | 2,415 |
2004-08-10 | 2,400 | 2,400 | 2,365 | 2,385 | 526,100 | 2,385 |
2004-08-09 | 2,365 | 2,435 | 2,360 | 2,415 | 536,300 | 2,415 |
2004-08-06 | 2,440 | 2,455 | 2,420 | 2,435 | 418,500 | 2,435 |
2004-08-05 | 2,515 | 2,520 | 2,475 | 2,480 | 243,100 | 2,480 |
2004-08-04 | 2,505 | 2,535 | 2,480 | 2,515 | 279,800 | 2,515 |
2004-08-03 | 2,520 | 2,545 | 2,515 | 2,540 | 401,400 | 2,540 |
2004-08-02 | 2,575 | 2,590 | 2,545 | 2,570 | 316,500 | 2,570 |
2004-07-30 | 2,580 | 2,635 | 2,580 | 2,615 | 479,000 | 2,615 |
2004-07-29 | 2,525 | 2,580 | 2,525 | 2,555 | 411,300 | 2,555 |
2004-07-28 | 2,530 | 2,530 | 2,510 | 2,515 | 203,900 | 2,515 |
2004-07-27 | 2,500 | 2,505 | 2,475 | 2,500 | 324,100 | 2,500 |
2004-07-26 | 2,475 | 2,515 | 2,465 | 2,500 | 265,000 | 2,500 |
2004-07-23 | 2,510 | 2,510 | 2,470 | 2,490 | 275,700 | 2,490 |
2004-07-22 | 2,505 | 2,525 | 2,475 | 2,505 | 414,200 | 2,505 |
2004-07-21 | 2,555 | 2,570 | 2,520 | 2,565 | 205,000 | 2,565 |
2004-07-20 | 2,525 | 2,540 | 2,490 | 2,515 | 315,000 | 2,515 |
2004-07-16 | 2,535 | 2,550 | 2,490 | 2,525 | 322,500 | 2,525 |
2004-07-15 | 2,500 | 2,530 | 2,465 | 2,530 | 329,100 | 2,530 |
2004-07-14 | 2,570 | 2,590 | 2,500 | 2,500 | 415,700 | 2,500 |
2004-07-13 | 2,550 | 2,580 | 2,540 | 2,565 | 462,400 | 2,565 |
2004-07-12 | 2,485 | 2,555 | 2,475 | 2,535 | 342,800 | 2,535 |
2004-07-09 | 2,415 | 2,490 | 2,415 | 2,485 | 682,800 | 2,485 |
2004-07-08 | 2,475 | 2,475 | 2,410 | 2,435 | 712,000 | 2,435 |
2004-07-07 | 2,490 | 2,500 | 2,440 | 2,460 | 578,500 | 2,460 |
2004-07-06 | 2,485 | 2,530 | 2,485 | 2,500 | 750,600 | 2,500 |
2004-07-05 | 2,550 | 2,570 | 2,495 | 2,515 | 472,400 | 2,515 |
2004-07-02 | 2,600 | 2,610 | 2,555 | 2,575 | 396,100 | 2,575 |
2004-07-01 | 2,620 | 2,645 | 2,615 | 2,640 | 372,400 | 2,640 |
2004-06-30 | 2,610 | 2,625 | 2,580 | 2,620 | 357,200 | 2,620 |
2004-06-29 | 2,575 | 2,610 | 2,555 | 2,610 | 290,200 | 2,610 |
2004-06-28 | 2,580 | 2,580 | 2,550 | 2,570 | 234,000 | 2,570 |
2004-06-25 | 2,570 | 2,595 | 2,515 | 2,575 | 415,400 | 2,575 |
2004-06-24 | 2,610 | 2,630 | 2,570 | 2,575 | 229,200 | 2,575 |
2004-06-23 | 2,600 | 2,610 | 2,580 | 2,590 | 243,600 | 2,590 |
2004-06-22 | 2,585 | 2,585 | 2,550 | 2,570 | 357,700 | 2,570 |
2004-06-21 | 2,535 | 2,700 | 2,535 | 2,580 | 730,100 | 2,580 |
2004-06-18 | 2,550 | 2,560 | 2,465 | 2,530 | 291,100 | 2,530 |
2004-06-17 | 2,520 | 2,560 | 2,500 | 2,560 | 324,400 | 2,560 |
2004-06-16 | 2,520 | 2,590 | 2,520 | 2,560 | 656,100 | 2,560 |
2004-06-15 | 2,510 | 2,535 | 2,495 | 2,520 | 650,000 | 2,520 |
2004-06-14 | 2,465 | 2,505 | 2,465 | 2,500 | 267,700 | 2,500 |
2004-06-11 | 2,435 | 2,485 | 2,435 | 2,470 | 772,500 | 2,470 |
2004-06-10 | 2,440 | 2,470 | 2,410 | 2,465 | 273,000 | 2,465 |
2004-06-09 | 2,470 | 2,470 | 2,455 | 2,455 | 236,100 | 2,455 |
2004-06-08 | 2,490 | 2,490 | 2,460 | 2,465 | 247,200 | 2,465 |
2004-06-07 | 2,435 | 2,485 | 2,435 | 2,455 | 434,600 | 2,455 |
2004-06-04 | 2,395 | 2,435 | 2,395 | 2,425 | 276,300 | 2,425 |
2004-06-03 | 2,415 | 2,475 | 2,390 | 2,405 | 423,600 | 2,405 |
2004-06-02 | 2,410 | 2,410 | 2,375 | 2,400 | 455,100 | 2,400 |
2004-06-01 | 2,415 | 2,415 | 2,395 | 2,405 | 223,700 | 2,405 |
2004-05-31 | 2,415 | 2,420 | 2,365 | 2,410 | 392,000 | 2,410 |
2004-05-28 | 2,370 | 2,440 | 2,355 | 2,410 | 1,032,300 | 2,410 |
2004-05-27 | 2,345 | 2,360 | 2,315 | 2,345 | 397,400 | 2,345 |
2004-05-26 | 2,335 | 2,350 | 2,315 | 2,340 | 532,800 | 2,340 |
2004-05-25 | 2,335 | 2,335 | 2,280 | 2,295 | 318,800 | 2,295 |
2004-05-24 | 2,335 | 2,335 | 2,310 | 2,320 | 187,000 | 2,320 |
2004-05-21 | 2,285 | 2,305 | 2,265 | 2,300 | 392,500 | 2,300 |
2004-05-20 | 2,320 | 2,340 | 2,275 | 2,300 | 408,400 | 2,300 |
2004-05-19 | 2,295 | 2,345 | 2,275 | 2,320 | 366,600 | 2,320 |
2004-05-18 | 2,255 | 2,290 | 2,245 | 2,265 | 942,100 | 2,265 |
2004-05-17 | 2,310 | 2,325 | 2,290 | 2,295 | 536,400 | 2,295 |
2004-05-14 | 2,300 | 2,320 | 2,275 | 2,305 | 880,800 | 2,305 |
2004-05-13 | 2,300 | 2,330 | 2,290 | 2,305 | 805,800 | 2,305 |
2004-05-12 | 2,310 | 2,355 | 2,275 | 2,340 | 1,433,100 | 2,340 |
2004-05-11 | 2,280 | 2,295 | 2,235 | 2,275 | 990,700 | 2,275 |
2004-05-10 | 2,265 | 2,360 | 2,265 | 2,280 | 671,400 | 2,280 |
2004-05-07 | 2,305 | 2,375 | 2,280 | 2,300 | 1,050,500 | 2,300 |
2004-05-06 | 2,440 | 2,450 | 2,300 | 2,345 | 960,700 | 2,345 |
2004-04-30 | 2,450 | 2,450 | 2,370 | 2,400 | 562,400 | 2,400 |
2004-04-28 | 2,435 | 2,510 | 2,435 | 2,475 | 418,200 | 2,475 |
2004-04-27 | 2,495 | 2,520 | 2,450 | 2,475 | 280,600 | 2,475 |
2004-04-26 | 2,425 | 2,545 | 2,425 | 2,475 | 703,500 | 2,475 |
2004-04-23 | 2,465 | 2,490 | 2,450 | 2,485 | 273,100 | 2,485 |
2004-04-22 | 2,425 | 2,530 | 2,420 | 2,505 | 730,300 | 2,505 |
2004-04-21 | 2,415 | 2,420 | 2,395 | 2,415 | 248,100 | 2,415 |
2004-04-20 | 2,380 | 2,420 | 2,355 | 2,415 | 355,100 | 2,415 |
2004-04-19 | 2,390 | 2,405 | 2,315 | 2,355 | 284,200 | 2,355 |
2004-04-16 | 2,360 | 2,395 | 2,325 | 2,380 | 321,900 | 2,380 |
2004-04-15 | 2,360 | 2,385 | 2,320 | 2,335 | 450,100 | 2,335 |
2004-04-14 | 2,375 | 2,375 | 2,355 | 2,370 | 295,500 | 2,370 |
2004-04-13 | 2,370 | 2,390 | 2,350 | 2,355 | 248,800 | 2,355 |
2004-04-12 | 2,360 | 2,390 | 2,360 | 2,370 | 211,300 | 2,370 |
2004-04-09 | 2,380 | 2,385 | 2,345 | 2,365 | 579,800 | 2,365 |
2004-04-08 | 2,390 | 2,445 | 2,380 | 2,405 | 649,100 | 2,405 |
2004-04-07 | 2,425 | 2,440 | 2,415 | 2,415 | 273,400 | 2,415 |
2004-04-06 | 2,425 | 2,455 | 2,400 | 2,425 | 288,600 | 2,425 |
2004-04-05 | 2,430 | 2,440 | 2,390 | 2,420 | 375,200 | 2,420 |
2004-04-02 | 2,380 | 2,430 | 2,370 | 2,410 | 389,900 | 2,410 |
2004-04-01 | 2,475 | 2,475 | 2,360 | 2,380 | 440,500 | 2,380 |
2004-03-31 | 2,470 | 2,475 | 2,400 | 2,475 | 305,900 | 2,475 |
2004-03-30 | 2,430 | 2,455 | 2,425 | 2,455 | 528,800 | 2,455 |
2004-03-29 | 2,400 | 2,445 | 2,400 | 2,445 | 382,300 | 2,445 |
2004-03-26 | 2,385 | 2,430 | 2,375 | 2,425 | 433,200 | 2,425 |
2004-03-25 | 2,445 | 2,445 | 2,335 | 2,360 | 978,500 | 2,360 |
2004-03-24 | 2,395 | 2,445 | 2,365 | 2,440 | 839,300 | 2,440 |
2004-03-23 | 2,335 | 2,365 | 2,315 | 2,355 | 528,100 | 2,355 |
2004-03-22 | 2,330 | 2,345 | 2,310 | 2,315 | 238,700 | 2,315 |
2004-03-19 | 2,355 | 2,380 | 2,345 | 2,370 | 217,600 | 2,370 |
2004-03-18 | 2,435 | 2,440 | 2,370 | 2,395 | 279,900 | 2,395 |
2004-03-17 | 2,350 | 2,410 | 2,340 | 2,395 | 309,800 | 2,395 |
2004-03-16 | 2,405 | 2,405 | 2,325 | 2,340 | 201,100 | 2,340 |
2004-03-15 | 2,425 | 2,430 | 2,375 | 2,400 | 487,700 | 2,400 |
2004-03-12 | 2,225 | 2,350 | 2,225 | 2,345 | 910,400 | 2,345 |
2004-03-11 | 2,310 | 2,385 | 2,310 | 2,345 | 536,100 | 2,345 |
2004-03-10 | 2,415 | 2,460 | 2,385 | 2,390 | 345,000 | 2,390 |
2004-03-09 | 2,485 | 2,485 | 2,390 | 2,400 | 474,800 | 2,400 |
2004-03-08 | 2,485 | 2,530 | 2,455 | 2,485 | 322,400 | 2,485 |
2004-03-05 | 2,415 | 2,485 | 2,415 | 2,485 | 238,200 | 2,485 |
2004-03-04 | 2,425 | 2,465 | 2,410 | 2,410 | 457,600 | 2,410 |
2004-03-03 | 2,425 | 2,445 | 2,380 | 2,410 | 576,900 | 2,410 |
2004-03-02 | 2,440 | 2,440 | 2,380 | 2,420 | 440,800 | 2,420 |
2004-03-01 | 2,420 | 2,450 | 2,385 | 2,420 | 480,800 | 2,420 |
2004-02-27 | 2,330 | 2,420 | 2,305 | 2,420 | 584,100 | 2,420 |
2004-02-26 | 2,290 | 2,340 | 2,280 | 2,290 | 227,800 | 2,290 |
2004-02-25 | 2,290 | 2,310 | 2,240 | 2,260 | 376,900 | 2,260 |
2004-02-24 | 2,340 | 2,350 | 2,285 | 2,285 | 332,300 | 2,285 |
2004-02-23 | 2,330 | 2,375 | 2,305 | 2,355 | 382,900 | 2,355 |
2004-02-20 | 2,290 | 2,335 | 2,275 | 2,305 | 288,900 | 2,305 |
2004-02-19 | 2,295 | 2,310 | 2,285 | 2,295 | 303,400 | 2,295 |
2004-02-18 | 2,270 | 2,295 | 2,250 | 2,280 | 320,200 | 2,280 |
2004-02-17 | 2,255 | 2,295 | 2,255 | 2,285 | 340,800 | 2,285 |
2004-02-16 | 2,300 | 2,300 | 2,280 | 2,285 | 161,400 | 2,285 |
2004-02-13 | 2,290 | 2,295 | 2,270 | 2,295 | 319,000 | 2,295 |
2004-02-12 | 2,295 | 2,295 | 2,240 | 2,260 | 439,100 | 2,260 |
2004-02-10 | 2,240 | 2,285 | 2,240 | 2,240 | 274,700 | 2,240 |
2004-02-09 | 2,300 | 2,300 | 2,210 | 2,240 | 520,800 | 2,240 |
2004-02-06 | 2,285 | 2,295 | 2,260 | 2,295 | 348,800 | 2,295 |
2004-02-05 | 2,205 | 2,250 | 2,205 | 2,245 | 349,700 | 2,245 |
2004-02-04 | 2,320 | 2,320 | 2,190 | 2,205 | 643,600 | 2,205 |
2004-02-03 | 2,335 | 2,340 | 2,260 | 2,290 | 546,800 | 2,290 |
2004-02-02 | 2,300 | 2,350 | 2,300 | 2,325 | 535,800 | 2,325 |
2004-01-30 | 2,280 | 2,310 | 2,210 | 2,260 | 682,000 | 2,260 |
2004-01-29 | 2,275 | 2,280 | 2,230 | 2,245 | 302,500 | 2,245 |
2004-01-28 | 2,275 | 2,295 | 2,250 | 2,275 | 380,300 | 2,275 |
2004-01-27 | 2,315 | 2,325 | 2,275 | 2,275 | 266,600 | 2,275 |
2004-01-26 | 2,290 | 2,310 | 2,270 | 2,275 | 354,300 | 2,275 |
2004-01-23 | 2,275 | 2,315 | 2,270 | 2,285 | 525,900 | 2,285 |
2004-01-22 | 2,275 | 2,325 | 2,260 | 2,275 | 407,600 | 2,275 |
2004-01-21 | 2,305 | 2,310 | 2,225 | 2,235 | 502,500 | 2,235 |
2004-01-20 | 2,265 | 2,320 | 2,255 | 2,290 | 289,300 | 2,290 |
2004-01-19 | 2,220 | 2,260 | 2,205 | 2,255 | 861,000 | 2,255 |
2004-01-16 | 2,250 | 2,265 | 2,230 | 2,250 | 218,200 | 2,250 |
2004-01-15 | 2,235 | 2,245 | 2,190 | 2,210 | 557,200 | 2,210 |
2004-01-14 | 2,230 | 2,255 | 2,220 | 2,240 | 401,100 | 2,240 |
2004-01-13 | 2,250 | 2,275 | 2,235 | 2,270 | 404,400 | 2,270 |
2004-01-09 | 2,260 | 2,290 | 2,250 | 2,280 | 314,900 | 2,280 |
2004-01-08 | 2,265 | 2,315 | 2,250 | 2,260 | 436,700 | 2,260 |
2004-01-07 | 2,315 | 2,335 | 2,270 | 2,300 | 453,200 | 2,300 |
2004-01-06 | 2,350 | 2,355 | 2,330 | 2,340 | 595,300 | 2,340 |
2004-01-05 | 2,300 | 2,335 | 2,290 | 2,335 | 436,300 | 2,335 |
分割・併合履歴 : [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株