6336 (株)石井表記 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 | 2,035 | 2,150 | 2,035 | 2,150 | 22,900 | 2,150 |
2005-12-29 | 1,910 | 2,050 | 1,910 | 2,000 | 23,900 | 2,000 |
2005-12-28 | 1,821 | 1,920 | 1,811 | 1,900 | 18,400 | 1,900 |
2005-12-27 | 1,800 | 1,820 | 1,800 | 1,820 | 10,100 | 1,820 |
2005-12-26 | 1,785 | 1,805 | 1,785 | 1,800 | 13,900 | 1,800 |
2005-12-22 | 1,806 | 1,820 | 1,775 | 1,785 | 11,500 | 1,785 |
2005-12-21 | 1,800 | 1,830 | 1,764 | 1,800 | 25,800 | 1,800 |
2005-12-20 | 1,810 | 1,820 | 1,750 | 1,800 | 15,300 | 1,800 |
2005-12-19 | 1,815 | 1,818 | 1,810 | 1,810 | 13,200 | 1,810 |
2005-12-16 | 1,794 | 1,830 | 1,794 | 1,815 | 15,600 | 1,815 |
2005-12-15 | 1,780 | 1,800 | 1,780 | 1,800 | 5,300 | 1,800 |
2005-12-14 | 1,775 | 1,790 | 1,765 | 1,790 | 3,600 | 1,790 |
2005-12-13 | 1,785 | 1,785 | 1,772 | 1,772 | 6,700 | 1,772 |
2005-12-12 | 1,764 | 1,775 | 1,760 | 1,775 | 8,200 | 1,775 |
2005-12-09 | 1,760 | 1,770 | 1,758 | 1,770 | 4,600 | 1,770 |
2005-12-08 | 1,780 | 1,785 | 1,758 | 1,761 | 9,700 | 1,761 |
2005-12-07 | 1,775 | 1,785 | 1,750 | 1,785 | 8,100 | 1,785 |
2005-12-06 | 1,785 | 1,795 | 1,775 | 1,780 | 18,600 | 1,780 |
2005-12-05 | 1,790 | 1,828 | 1,790 | 1,800 | 83,500 | 1,800 |
2005-12-02 | 1,606 | 1,750 | 1,606 | 1,750 | 31,000 | 1,750 |
2005-12-01 | 1,615 | 1,615 | 1,585 | 1,600 | 15,600 | 1,600 |
2005-11-30 | 1,600 | 1,620 | 1,600 | 1,620 | 7,200 | 1,620 |
2005-11-29 | 1,600 | 1,610 | 1,590 | 1,590 | 11,700 | 1,590 |
2005-11-28 | 1,630 | 1,630 | 1,596 | 1,610 | 6,000 | 1,610 |
2005-11-25 | 1,630 | 1,640 | 1,595 | 1,630 | 25,200 | 1,630 |
2005-11-24 | 1,555 | 1,625 | 1,545 | 1,615 | 45,300 | 1,615 |
2005-11-22 | 1,450 | 1,575 | 1,450 | 1,515 | 28,400 | 1,515 |
2005-11-21 | 1,440 | 1,450 | 1,430 | 1,430 | 6,800 | 1,430 |
2005-11-18 | 1,440 | 1,450 | 1,420 | 1,450 | 8,000 | 1,450 |
2005-11-17 | 1,430 | 1,450 | 1,425 | 1,450 | 3,900 | 1,450 |
2005-11-16 | 1,443 | 1,445 | 1,440 | 1,440 | 2,200 | 1,440 |
2005-11-15 | 1,437 | 1,454 | 1,435 | 1,454 | 8,900 | 1,454 |
2005-11-14 | 1,440 | 1,440 | 1,437 | 1,440 | 3,400 | 1,440 |
2005-11-11 | 1,440 | 1,450 | 1,440 | 1,440 | 3,400 | 1,440 |
2005-11-10 | 1,450 | 1,460 | 1,438 | 1,440 | 4,300 | 1,440 |
2005-11-09 | 1,463 | 1,465 | 1,438 | 1,450 | 3,800 | 1,450 |
2005-11-08 | 1,449 | 1,464 | 1,441 | 1,463 | 11,600 | 1,463 |
2005-11-07 | 1,439 | 1,448 | 1,438 | 1,448 | 7,800 | 1,448 |
2005-11-04 | 1,434 | 1,435 | 1,418 | 1,418 | 6,400 | 1,418 |
2005-11-02 | 1,415 | 1,435 | 1,415 | 1,435 | 9,300 | 1,435 |
2005-11-01 | 1,410 | 1,415 | 1,410 | 1,415 | 3,300 | 1,415 |
2005-10-31 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
2005-10-28 | 1,385 | 1,385 | 1,384 | 1,385 | 6,500 | 1,385 |
2005-10-27 | 1,390 | 1,390 | 1,385 | 1,385 | 3,700 | 1,385 |
2005-10-26 | 1,400 | 1,400 | 1,390 | 1,390 | 1,000 | 1,390 |
2005-10-25 | 1,400 | 1,405 | 1,400 | 1,400 | 2,800 | 1,400 |
2005-10-24 | 1,400 | 1,405 | 1,385 | 1,385 | 1,700 | 1,385 |
2005-10-21 | 1,385 | 1,399 | 1,385 | 1,390 | 900 | 1,390 |
2005-10-20 | 1,400 | 1,400 | 1,385 | 1,385 | 1,200 | 1,385 |
2005-10-19 | 1,404 | 1,404 | 1,385 | 1,390 | 2,700 | 1,390 |
2005-10-18 | 1,390 | 1,410 | 1,386 | 1,410 | 3,300 | 1,410 |
2005-10-17 | 1,385 | 1,398 | 1,385 | 1,386 | 3,400 | 1,386 |
2005-10-14 | 1,400 | 1,400 | 1,395 | 1,395 | 3,500 | 1,395 |
2005-10-13 | 1,395 | 1,410 | 1,395 | 1,401 | 1,800 | 1,401 |
2005-10-12 | 1,420 | 1,420 | 1,395 | 1,420 | 2,200 | 1,420 |
2005-10-11 | 1,404 | 1,425 | 1,404 | 1,422 | 3,800 | 1,422 |
2005-10-07 | 1,427 | 1,428 | 1,410 | 1,410 | 6,700 | 1,410 |
2005-10-06 | 1,419 | 1,445 | 1,401 | 1,444 | 31,900 | 1,444 |
2005-10-05 | 1,382 | 1,399 | 1,380 | 1,399 | 8,300 | 1,399 |
2005-10-04 | 1,371 | 1,395 | 1,371 | 1,380 | 4,100 | 1,380 |
2005-10-03 | 1,365 | 1,380 | 1,365 | 1,380 | 3,200 | 1,380 |
2005-09-30 | 1,406 | 1,406 | 1,380 | 1,385 | 8,500 | 1,385 |
2005-09-29 | 1,392 | 1,415 | 1,392 | 1,401 | 5,200 | 1,401 |
2005-09-28 | 1,370 | 1,396 | 1,370 | 1,390 | 7,200 | 1,390 |
2005-09-27 | 1,366 | 1,380 | 1,364 | 1,370 | 2,300 | 1,370 |
2005-09-26 | 1,366 | 1,380 | 1,360 | 1,364 | 6,300 | 1,364 |
2005-09-22 | 1,365 | 1,365 | 1,362 | 1,363 | 4,800 | 1,363 |
2005-09-21 | 1,364 | 1,379 | 1,364 | 1,365 | 3,500 | 1,365 |
2005-09-20 | 1,374 | 1,376 | 1,362 | 1,376 | 8,200 | 1,376 |
2005-09-16 | 1,361 | 1,394 | 1,361 | 1,394 | 7,600 | 1,394 |
2005-09-15 | 1,416 | 1,418 | 1,395 | 1,395 | 4,700 | 1,395 |
2005-09-14 | 1,415 | 1,415 | 1,400 | 1,400 | 3,500 | 1,400 |
2005-09-13 | 1,400 | 1,415 | 1,390 | 1,415 | 4,100 | 1,415 |
2005-09-12 | 1,420 | 1,430 | 1,390 | 1,400 | 17,300 | 1,400 |
2005-09-09 | 1,415 | 1,415 | 1,413 | 1,415 | 4,000 | 1,415 |
2005-09-08 | 1,400 | 1,410 | 1,395 | 1,400 | 3,100 | 1,400 |
2005-09-07 | 1,402 | 1,420 | 1,402 | 1,420 | 1,200 | 1,420 |
2005-09-06 | 1,420 | 1,422 | 1,410 | 1,415 | 4,800 | 1,415 |
2005-09-05 | 1,401 | 1,420 | 1,401 | 1,420 | 3,500 | 1,420 |
2005-09-02 | 1,360 | 1,409 | 1,360 | 1,409 | 8,800 | 1,409 |
2005-09-01 | 1,379 | 1,380 | 1,357 | 1,360 | 3,200 | 1,360 |
2005-08-31 | 1,360 | 1,370 | 1,353 | 1,362 | 3,800 | 1,362 |
2005-08-30 | 1,351 | 1,368 | 1,351 | 1,368 | 400 | 1,368 |
2005-08-29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,200 | 1,350 |
2005-08-26 | 1,353 | 1,353 | 1,350 | 1,350 | 1,500 | 1,350 |
2005-08-25 | 1,352 | 1,380 | 1,350 | 1,380 | 1,900 | 1,380 |
2005-08-24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,300 | 1,350 |
2005-08-23 | 1,350 | 1,350 | 1,349 | 1,350 | 2,000 | 1,350 |
2005-08-22 | 1,350 | 1,359 | 1,349 | 1,349 | 8,300 | 1,349 |
2005-08-19 | 1,351 | 1,351 | 1,350 | 1,350 | 4,800 | 1,350 |
2005-08-18 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 | 1,350 |
2005-08-17 | 1,328 | 1,338 | 1,300 | 1,325 | 3,900 | 1,325 |
2005-08-16 | 1,308 | 1,326 | 1,305 | 1,311 | 4,000 | 1,311 |
2005-08-15 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
2005-08-12 | 1,320 | 1,330 | 1,310 | 1,330 | 2,400 | 1,330 |
2005-08-11 | 1,325 | 1,325 | 1,320 | 1,324 | 800 | 1,324 |
2005-08-10 | 1,340 | 1,340 | 1,300 | 1,320 | 3,300 | 1,320 |
2005-08-09 | 1,295 | 1,335 | 1,295 | 1,330 | 2,800 | 1,330 |
2005-08-08 | 1,260 | 1,293 | 1,225 | 1,293 | 12,600 | 1,293 |
2005-08-05 | 1,352 | 1,352 | 1,320 | 1,320 | 2,700 | 1,320 |
2005-08-04 | 1,350 | 1,350 | 1,289 | 1,312 | 10,300 | 1,312 |
2005-08-03 | 1,368 | 1,368 | 1,342 | 1,346 | 7,900 | 1,346 |
2005-08-02 | 1,373 | 1,374 | 1,367 | 1,367 | 3,600 | 1,367 |
2005-08-01 | 1,403 | 1,403 | 1,380 | 1,380 | 5,500 | 1,380 |
2005-07-29 | 1,409 | 1,409 | 1,383 | 1,400 | 4,300 | 1,400 |
2005-07-28 | 1,402 | 1,414 | 1,400 | 1,401 | 11,600 | 1,401 |
2005-07-27 | 1,440 | 1,440 | 1,401 | 1,430 | 13,600 | 1,430 |
2005-07-26 | 1,421 | 1,450 | 1,421 | 1,431 | 26,100 | 1,431 |
2005-07-25 | 1,410 | 1,410 | 1,386 | 1,402 | 4,000 | 1,402 |
2005-07-22 | 1,402 | 1,402 | 1,381 | 1,381 | 3,600 | 1,381 |
2005-07-21 | 1,361 | 1,430 | 1,360 | 1,398 | 20,600 | 1,398 |
2005-07-20 | 1,385 | 1,390 | 1,364 | 1,366 | 4,300 | 1,366 |
2005-07-19 | 1,362 | 1,390 | 1,354 | 1,390 | 16,600 | 1,390 |
2005-07-15 | 1,330 | 1,359 | 1,330 | 1,350 | 4,300 | 1,350 |
2005-07-14 | 1,335 | 1,345 | 1,328 | 1,330 | 3,600 | 1,330 |
2005-07-13 | 1,367 | 1,367 | 1,340 | 1,355 | 3,700 | 1,355 |
2005-07-12 | 1,386 | 1,386 | 1,352 | 1,367 | 10,500 | 1,367 |
2005-07-11 | 1,369 | 1,370 | 1,363 | 1,366 | 2,600 | 1,366 |
2005-07-08 | 1,378 | 1,379 | 1,363 | 1,379 | 4,900 | 1,379 |
2005-07-07 | 1,352 | 1,360 | 1,350 | 1,360 | 7,000 | 1,360 |
2005-07-06 | 1,384 | 1,384 | 1,370 | 1,370 | 400 | 1,370 |
2005-07-05 | 1,360 | 1,375 | 1,360 | 1,375 | 1,000 | 1,375 |
2005-07-04 | 1,390 | 1,390 | 1,360 | 1,360 | 3,500 | 1,360 |
2005-07-01 | 1,367 | 1,372 | 1,367 | 1,372 | 3,700 | 1,372 |
2005-06-30 | 1,360 | 1,372 | 1,360 | 1,372 | 4,400 | 1,372 |
2005-06-29 | 1,370 | 1,370 | 1,360 | 1,368 | 1,700 | 1,368 |
2005-06-28 | 1,370 | 1,370 | 1,360 | 1,362 | 5,900 | 1,362 |
2005-06-27 | 1,381 | 1,385 | 1,375 | 1,380 | 9,300 | 1,380 |
2005-06-24 | 1,380 | 1,390 | 1,380 | 1,390 | 700 | 1,390 |
2005-06-23 | 1,399 | 1,400 | 1,380 | 1,390 | 5,800 | 1,390 |
2005-06-22 | 1,372 | 1,400 | 1,370 | 1,400 | 10,500 | 1,400 |
2005-06-21 | 1,362 | 1,380 | 1,362 | 1,378 | 4,100 | 1,378 |
2005-06-20 | 1,380 | 1,385 | 1,362 | 1,362 | 5,600 | 1,362 |
2005-06-17 | 1,398 | 1,449 | 1,371 | 1,390 | 18,700 | 1,390 |
2005-06-16 | 1,327 | 1,470 | 1,327 | 1,400 | 58,800 | 1,400 |
2005-06-15 | 1,307 | 1,307 | 1,307 | 1,307 | 3,200 | 1,307 |
2005-06-14 | 1,300 | 1,300 | 1,271 | 1,298 | 13,500 | 1,298 |
2005-06-13 | 1,344 | 1,344 | 1,305 | 1,315 | 7,200 | 1,315 |
2005-06-10 | 1,355 | 1,355 | 1,330 | 1,345 | 4,700 | 1,345 |
2005-06-09 | 1,351 | 1,357 | 1,335 | 1,350 | 16,000 | 1,350 |
2005-06-08 | 1,350 | 1,350 | 1,330 | 1,331 | 10,000 | 1,331 |
2005-06-07 | 1,319 | 1,354 | 1,319 | 1,330 | 37,700 | 1,330 |
2005-06-06 | 1,300 | 1,300 | 1,280 | 1,299 | 1,900 | 1,299 |
2005-06-03 | 1,300 | 1,300 | 1,290 | 1,300 | 300 | 1,300 |
2005-06-02 | 1,301 | 1,308 | 1,301 | 1,301 | 2,000 | 1,301 |
2005-06-01 | 1,320 | 1,320 | 1,318 | 1,320 | 9,200 | 1,320 |
2005-05-31 | 1,290 | 1,300 | 1,290 | 1,300 | 1,200 | 1,300 |
2005-05-30 | 1,320 | 1,320 | 1,300 | 1,300 | 2,300 | 1,300 |
2005-05-27 | 1,290 | 1,300 | 1,290 | 1,300 | 17,300 | 1,300 |
2005-05-26 | 1,300 | 1,300 | 1,290 | 1,290 | 1,700 | 1,290 |
2005-05-25 | 1,300 | 1,300 | 1,299 | 1,300 | 3,400 | 1,300 |
2005-05-24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
2005-05-23 | 1,300 | 1,301 | 1,295 | 1,300 | 9,600 | 1,300 |
2005-05-20 | 1,290 | 1,299 | 1,290 | 1,299 | 1,700 | 1,299 |
2005-05-19 | 1,290 | 1,300 | 1,281 | 1,300 | 2,300 | 1,300 |
2005-05-18 | 1,270 | 1,280 | 1,260 | 1,280 | 1,000 | 1,280 |
2005-05-17 | 1,260 | 1,280 | 1,260 | 1,280 | 900 | 1,280 |
2005-05-16 | 1,300 | 1,300 | 1,250 | 1,252 | 3,500 | 1,252 |
2005-05-13 | 1,300 | 1,305 | 1,300 | 1,300 | 54,200 | 1,300 |
2005-05-12 | 1,300 | 1,309 | 1,300 | 1,309 | 1,000 | 1,309 |
2005-05-11 | 1,300 | 1,305 | 1,282 | 1,300 | 6,200 | 1,300 |
2005-05-10 | 1,280 | 1,300 | 1,280 | 1,300 | 3,900 | 1,300 |
2005-05-09 | 1,280 | 1,290 | 1,280 | 1,290 | 1,200 | 1,290 |
2005-05-06 | 1,280 | 1,280 | 1,280 | 1,280 | 600 | 1,280 |
2005-05-02 | 1,270 | 1,270 | 1,270 | 1,270 | 6,700 | 1,270 |
2005-04-28 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
2005-04-27 | 1,270 | 1,273 | 1,250 | 1,250 | 2,500 | 1,250 |
2005-04-26 | 1,285 | 1,285 | 1,285 | 1,285 | 1,200 | 1,285 |
2005-04-25 | 1,261 | 1,280 | 1,261 | 1,272 | 3,100 | 1,272 |
2005-04-22 | 1,298 | 1,298 | 1,292 | 1,292 | 300 | 1,292 |
2005-04-21 | 1,290 | 1,290 | 1,270 | 1,285 | 3,100 | 1,285 |
2005-04-20 | 1,291 | 1,298 | 1,290 | 1,290 | 5,100 | 1,290 |
2005-04-19 | 1,290 | 1,290 | 1,285 | 1,285 | 2,600 | 1,285 |
2005-04-18 | 1,280 | 1,300 | 1,280 | 1,290 | 29,300 | 1,290 |
2005-04-15 | 1,290 | 1,290 | 1,285 | 1,290 | 28,800 | 1,290 |
2005-04-14 | 1,300 | 1,301 | 1,290 | 1,290 | 4,700 | 1,290 |
2005-04-13 | 1,290 | 1,305 | 1,286 | 1,305 | 11,700 | 1,305 |
2005-04-12 | 1,292 | 1,300 | 1,288 | 1,290 | 34,900 | 1,290 |
2005-04-11 | 1,296 | 1,296 | 1,282 | 1,290 | 4,900 | 1,290 |
2005-04-08 | 1,295 | 1,300 | 1,294 | 1,296 | 4,900 | 1,296 |
2005-04-07 | 1,310 | 1,330 | 1,294 | 1,294 | 4,500 | 1,294 |
2005-04-06 | 1,309 | 1,315 | 1,295 | 1,295 | 3,300 | 1,295 |
2005-04-05 | 1,298 | 1,300 | 1,290 | 1,295 | 3,700 | 1,295 |
2005-04-04 | 1,296 | 1,296 | 1,290 | 1,290 | 6,800 | 1,290 |
2005-04-01 | 1,280 | 1,290 | 1,274 | 1,280 | 11,800 | 1,280 |
2005-03-31 | 1,255 | 1,260 | 1,255 | 1,260 | 4,000 | 1,260 |
2005-03-30 | 1,285 | 1,285 | 1,258 | 1,260 | 3,000 | 1,260 |
2005-03-29 | 1,288 | 1,288 | 1,261 | 1,287 | 3,500 | 1,287 |
2005-03-28 | 1,288 | 1,288 | 1,280 | 1,287 | 3,900 | 1,287 |
2005-03-25 | 1,256 | 1,270 | 1,255 | 1,268 | 2,200 | 1,268 |
2005-03-24 | 1,251 | 1,270 | 1,251 | 1,255 | 7,000 | 1,255 |
2005-03-23 | 1,276 | 1,276 | 1,252 | 1,260 | 8,800 | 1,260 |
2005-03-22 | 1,269 | 1,297 | 1,265 | 1,276 | 23,300 | 1,276 |
2005-03-18 | 1,340 | 1,349 | 1,339 | 1,349 | 15,600 | 1,349 |
2005-03-17 | 1,305 | 1,335 | 1,305 | 1,335 | 18,100 | 1,335 |
2005-03-16 | 1,290 | 1,335 | 1,290 | 1,334 | 23,300 | 1,334 |
2005-03-15 | 1,301 | 1,315 | 1,300 | 1,314 | 30,600 | 1,314 |
2005-03-14 | 1,280 | 1,288 | 1,239 | 1,288 | 23,200 | 1,288 |
2005-03-11 | 1,239 | 1,260 | 1,238 | 1,260 | 10,300 | 1,260 |
2005-03-10 | 1,239 | 1,239 | 1,235 | 1,239 | 3,400 | 1,239 |
2005-03-09 | 1,235 | 1,244 | 1,235 | 1,241 | 5,800 | 1,241 |
2005-03-08 | 1,240 | 1,245 | 1,235 | 1,235 | 4,100 | 1,235 |
2005-03-07 | 1,230 | 1,235 | 1,227 | 1,235 | 5,300 | 1,235 |
2005-03-04 | 1,221 | 1,238 | 1,221 | 1,225 | 9,700 | 1,225 |
2005-03-03 | 1,225 | 1,235 | 1,220 | 1,220 | 10,100 | 1,220 |
2005-03-02 | 1,215 | 1,215 | 1,212 | 1,213 | 1,900 | 1,213 |
2005-03-01 | 1,201 | 1,215 | 1,201 | 1,215 | 8,800 | 1,215 |
2005-02-28 | 1,217 | 1,227 | 1,217 | 1,220 | 3,900 | 1,220 |
2005-02-25 | 1,210 | 1,220 | 1,207 | 1,220 | 1,300 | 1,220 |
2005-02-24 | 1,205 | 1,220 | 1,205 | 1,215 | 2,500 | 1,215 |
2005-02-23 | 1,210 | 1,228 | 1,205 | 1,205 | 3,700 | 1,205 |
2005-02-22 | 1,223 | 1,223 | 1,210 | 1,210 | 3,500 | 1,210 |
2005-02-21 | 1,215 | 1,226 | 1,210 | 1,224 | 8,300 | 1,224 |
2005-02-18 | 1,209 | 1,209 | 1,200 | 1,208 | 7,200 | 1,208 |
2005-02-17 | 1,205 | 1,211 | 1,205 | 1,205 | 5,200 | 1,205 |
2005-02-16 | 1,216 | 1,218 | 1,205 | 1,205 | 6,400 | 1,205 |
2005-02-15 | 1,237 | 1,237 | 1,215 | 1,215 | 6,700 | 1,215 |
2005-02-14 | 1,236 | 1,236 | 1,216 | 1,227 | 8,000 | 1,227 |
2005-02-10 | 1,205 | 1,216 | 1,201 | 1,216 | 4,700 | 1,216 |
2005-02-09 | 1,204 | 1,209 | 1,200 | 1,205 | 7,500 | 1,205 |
2005-02-08 | 1,206 | 1,206 | 1,205 | 1,206 | 6,500 | 1,206 |
2005-02-07 | 1,220 | 1,220 | 1,205 | 1,210 | 16,200 | 1,210 |
2005-02-04 | 1,220 | 1,224 | 1,215 | 1,217 | 3,000 | 1,217 |
2005-02-03 | 1,240 | 1,240 | 1,200 | 1,225 | 25,600 | 1,225 |
2005-02-02 | 1,246 | 1,248 | 1,240 | 1,241 | 4,400 | 1,241 |
2005-02-01 | 1,256 | 1,256 | 1,248 | 1,248 | 6,300 | 1,248 |
2005-01-31 | 1,255 | 1,270 | 1,248 | 1,248 | 8,100 | 1,248 |
2005-01-28 | 1,250 | 1,275 | 1,246 | 1,275 | 5,500 | 1,275 |
2005-01-27 | 1,261 | 1,264 | 1,250 | 1,254 | 19,900 | 1,254 |
2005-01-26 | 1,287 | 1,290 | 1,260 | 1,279 | 23,200 | 1,279 |
2005-01-25 | 1,340 | 1,350 | 1,331 | 1,347 | 33,700 | 1,347 |
2005-01-24 | 1,350 | 1,350 | 1,322 | 1,336 | 24,500 | 1,336 |
2005-01-21 | 1,305 | 1,320 | 1,304 | 1,320 | 12,600 | 1,320 |
2005-01-20 | 1,293 | 1,302 | 1,293 | 1,299 | 16,300 | 1,299 |
2005-01-19 | 1,295 | 1,295 | 1,290 | 1,293 | 29,900 | 1,293 |
2005-01-18 | 1,290 | 1,305 | 1,290 | 1,296 | 17,500 | 1,296 |
2005-01-17 | 1,305 | 1,310 | 1,291 | 1,293 | 40,300 | 1,293 |
2005-01-14 | 1,320 | 1,320 | 1,299 | 1,305 | 14,500 | 1,305 |
2005-01-13 | 1,300 | 1,325 | 1,296 | 1,298 | 27,300 | 1,298 |
2005-01-12 | 1,270 | 1,298 | 1,264 | 1,298 | 22,100 | 1,298 |
2005-01-11 | 1,253 | 1,269 | 1,253 | 1,260 | 15,900 | 1,260 |
2005-01-07 | 1,260 | 1,260 | 1,245 | 1,250 | 26,300 | 1,250 |
2005-01-06 | 1,255 | 1,255 | 1,250 | 1,255 | 7,400 | 1,255 |
2005-01-05 | 1,235 | 1,239 | 1,225 | 1,225 | 18,300 | 1,225 |
2005-01-04 | 1,255 | 1,255 | 1,221 | 1,237 | 10,500 | 1,237 |
分割・併合履歴 : [2002-01-28]1株→1.2株