6594 ニデック(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 | 10,100 | 10,180 | 10,070 | 10,170 | 3,900 | 1,271.25 |
2003-12-29 | 10,020 | 10,060 | 9,970 | 9,970 | 8,600 | 1,246.25 |
2003-12-26 | 10,010 | 10,020 | 9,980 | 9,980 | 7,500 | 1,247.50 |
2003-12-25 | 9,950 | 9,960 | 9,910 | 9,960 | 1,900 | 1,245 |
2003-12-24 | 10,040 | 10,040 | 9,930 | 9,960 | 4,900 | 1,245 |
2003-12-22 | 10,180 | 10,180 | 9,980 | 9,980 | 10,800 | 1,247.50 |
2003-12-19 | 10,100 | 10,100 | 9,980 | 10,010 | 8,000 | 1,251.25 |
2003-12-18 | 9,900 | 10,100 | 9,900 | 10,010 | 4,900 | 1,251.25 |
2003-12-17 | 10,210 | 10,240 | 9,900 | 10,070 | 7,000 | 1,258.75 |
2003-12-16 | 10,150 | 10,430 | 10,150 | 10,380 | 3,500 | 1,297.50 |
2003-12-15 | 10,540 | 10,580 | 10,370 | 10,550 | 9,200 | 1,318.75 |
2003-12-12 | 10,000 | 10,090 | 9,970 | 9,990 | 80,900 | 1,248.75 |
2003-12-11 | 10,040 | 10,040 | 9,770 | 9,920 | 9,400 | 1,240 |
2003-12-10 | 10,100 | 10,100 | 9,770 | 10,030 | 10,500 | 1,253.75 |
2003-12-09 | 10,300 | 10,510 | 10,090 | 10,120 | 12,600 | 1,265 |
2003-12-08 | 10,420 | 10,440 | 10,250 | 10,300 | 8,200 | 1,287.50 |
2003-12-05 | 10,790 | 10,850 | 10,710 | 10,750 | 6,500 | 1,343.75 |
2003-12-04 | 10,970 | 10,970 | 10,660 | 10,660 | 8,200 | 1,332.50 |
2003-12-03 | 10,830 | 10,980 | 10,650 | 10,830 | 7,600 | 1,353.75 |
2003-12-02 | 10,980 | 11,130 | 10,800 | 10,920 | 6,800 | 1,365 |
2003-12-01 | 10,600 | 11,000 | 10,550 | 11,000 | 8,900 | 1,375 |
2003-11-28 | 11,000 | 11,000 | 10,730 | 10,800 | 6,800 | 1,350 |
2003-11-27 | 10,490 | 10,970 | 10,490 | 10,920 | 15,100 | 1,365 |
2003-11-26 | 10,260 | 10,670 | 10,210 | 10,450 | 8,300 | 1,306.25 |
2003-11-25 | 10,250 | 10,260 | 10,040 | 10,260 | 10,400 | 1,282.50 |
2003-11-21 | 10,170 | 10,170 | 9,920 | 9,940 | 19,500 | 1,242.50 |
2003-11-20 | 10,200 | 10,350 | 10,090 | 10,190 | 8,900 | 1,273.75 |
2003-11-19 | 10,140 | 10,250 | 10,050 | 10,150 | 8,100 | 1,268.75 |
2003-11-18 | 10,040 | 10,400 | 10,030 | 10,210 | 18,100 | 1,276.25 |
2003-11-17 | 10,340 | 10,360 | 10,100 | 10,240 | 10,800 | 1,280 |
2003-11-14 | 10,870 | 10,880 | 10,480 | 10,540 | 15,700 | 1,317.50 |
2003-11-13 | 10,790 | 10,860 | 10,690 | 10,770 | 8,600 | 1,346.25 |
2003-11-12 | 11,100 | 11,100 | 10,300 | 10,590 | 24,100 | 1,323.75 |
2003-11-11 | 11,200 | 11,200 | 10,710 | 10,900 | 17,700 | 1,362.50 |
2003-11-10 | 11,010 | 11,530 | 11,010 | 11,400 | 12,000 | 1,425 |
2003-11-07 | 11,160 | 11,220 | 10,900 | 11,210 | 18,200 | 1,401.25 |
2003-11-06 | 11,460 | 11,540 | 11,190 | 11,200 | 22,900 | 1,400 |
2003-11-05 | 11,310 | 11,500 | 11,260 | 11,300 | 20,400 | 1,412.50 |
2003-11-04 | 11,000 | 11,560 | 11,000 | 11,450 | 34,600 | 1,431.25 |
2003-10-31 | 10,440 | 10,940 | 10,440 | 10,710 | 23,000 | 1,338.75 |
2003-10-30 | 10,670 | 10,670 | 10,540 | 10,600 | 7,800 | 1,325 |
2003-10-29 | 10,440 | 10,850 | 10,180 | 10,610 | 40,800 | 1,326.25 |
2003-10-28 | 10,210 | 10,350 | 10,000 | 10,260 | 15,100 | 1,282.50 |
2003-10-27 | 9,980 | 10,190 | 9,970 | 10,120 | 15,300 | 1,265 |
2003-10-24 | 10,050 | 10,180 | 9,870 | 9,890 | 17,200 | 1,236.25 |
2003-10-23 | 10,310 | 10,310 | 9,900 | 10,050 | 26,500 | 1,256.25 |
2003-10-22 | 10,600 | 10,700 | 10,400 | 10,460 | 16,900 | 1,307.50 |
2003-10-21 | 10,900 | 10,950 | 10,540 | 10,590 | 25,100 | 1,323.75 |
2003-10-20 | 10,310 | 10,610 | 10,300 | 10,450 | 36,800 | 1,306.25 |
2003-10-17 | 9,540 | 10,030 | 9,540 | 10,000 | 31,100 | 1,250 |
2003-10-16 | 9,500 | 9,500 | 9,340 | 9,360 | 20,700 | 1,170 |
2003-10-15 | 9,480 | 9,500 | 9,360 | 9,440 | 7,900 | 1,180 |
2003-10-14 | 9,310 | 9,500 | 9,310 | 9,380 | 12,200 | 1,172.50 |
2003-10-10 | 9,220 | 9,370 | 9,220 | 9,290 | 23,300 | 1,161.25 |
2003-10-09 | 9,350 | 9,370 | 9,300 | 9,320 | 7,000 | 1,165 |
2003-10-08 | 9,590 | 9,590 | 9,300 | 9,340 | 10,700 | 1,167.50 |
2003-10-07 | 9,420 | 9,550 | 9,420 | 9,530 | 12,900 | 1,191.25 |
2003-10-06 | 9,520 | 9,520 | 9,270 | 9,270 | 5,300 | 1,158.75 |
2003-10-03 | 9,350 | 9,490 | 9,290 | 9,310 | 8,700 | 1,163.75 |
2003-10-02 | 9,000 | 9,510 | 9,000 | 9,510 | 20,800 | 1,188.75 |
2003-10-01 | 9,190 | 9,200 | 9,100 | 9,100 | 18,800 | 1,137.50 |
2003-09-30 | 9,110 | 9,400 | 9,110 | 9,290 | 5,600 | 1,161.25 |
2003-09-29 | 9,340 | 9,340 | 9,160 | 9,160 | 5,100 | 1,145 |
2003-09-26 | 8,930 | 9,400 | 8,880 | 9,240 | 41,000 | 1,155 |
2003-09-25 | 8,700 | 8,900 | 8,700 | 8,800 | 8,800 | 1,100 |
2003-09-24 | 9,120 | 9,380 | 8,880 | 8,910 | 17,200 | 1,113.75 |
2003-09-22 | 9,330 | 9,370 | 9,100 | 9,100 | 13,700 | 1,137.50 |
2003-09-19 | 9,350 | 9,400 | 9,310 | 9,390 | 12,900 | 1,173.75 |
2003-09-18 | 9,350 | 9,410 | 9,280 | 9,380 | 20,500 | 1,172.50 |
2003-09-17 | 9,500 | 9,650 | 9,350 | 9,370 | 11,900 | 1,171.25 |
2003-09-16 | 9,430 | 9,470 | 9,300 | 9,470 | 12,100 | 1,183.75 |
2003-09-12 | 9,290 | 9,390 | 9,270 | 9,330 | 82,400 | 1,166.25 |
2003-09-11 | 9,200 | 9,250 | 9,180 | 9,190 | 8,900 | 1,148.75 |
2003-09-10 | 9,360 | 9,390 | 9,170 | 9,340 | 11,200 | 1,167.50 |
2003-09-09 | 9,330 | 9,490 | 9,300 | 9,300 | 7,800 | 1,162.50 |
2003-09-08 | 9,350 | 9,490 | 9,310 | 9,310 | 3,300 | 1,163.75 |
2003-09-05 | 9,460 | 9,460 | 9,300 | 9,340 | 9,500 | 1,167.50 |
2003-09-04 | 9,490 | 9,650 | 9,360 | 9,360 | 10,000 | 1,170 |
2003-09-03 | 9,750 | 9,750 | 9,440 | 9,450 | 13,900 | 1,181.25 |
2003-09-02 | 9,790 | 9,790 | 9,580 | 9,590 | 8,900 | 1,198.75 |
2003-09-01 | 9,470 | 9,790 | 9,470 | 9,790 | 20,500 | 1,223.75 |
2003-08-29 | 9,330 | 9,410 | 9,300 | 9,310 | 6,200 | 1,163.75 |
2003-08-28 | 9,290 | 9,390 | 9,230 | 9,230 | 13,000 | 1,153.75 |
2003-08-27 | 9,290 | 9,350 | 9,190 | 9,190 | 13,900 | 1,148.75 |
2003-08-26 | 9,340 | 9,340 | 9,130 | 9,200 | 6,600 | 1,150 |
2003-08-25 | 9,310 | 9,400 | 9,250 | 9,250 | 6,900 | 1,156.25 |
2003-08-22 | 9,500 | 9,500 | 9,360 | 9,390 | 6,000 | 1,173.75 |
2003-08-21 | 9,440 | 9,540 | 9,410 | 9,490 | 16,000 | 1,186.25 |
2003-08-20 | 9,410 | 9,460 | 9,330 | 9,430 | 15,700 | 1,178.75 |
2003-08-19 | 9,420 | 9,430 | 9,280 | 9,420 | 16,600 | 1,177.50 |
2003-08-18 | 9,430 | 9,490 | 9,330 | 9,360 | 7,800 | 1,170 |
2003-08-15 | 9,240 | 9,410 | 9,240 | 9,360 | 16,400 | 1,170 |
2003-08-14 | 9,200 | 9,320 | 9,200 | 9,270 | 11,800 | 1,158.75 |
2003-08-13 | 9,100 | 9,230 | 9,100 | 9,160 | 9,600 | 1,145 |
2003-08-12 | 9,030 | 9,070 | 8,960 | 9,060 | 8,300 | 1,132.50 |
2003-08-11 | 8,790 | 8,990 | 8,790 | 8,910 | 8,300 | 1,113.75 |
2003-08-08 | 8,710 | 8,760 | 8,700 | 8,710 | 12,600 | 1,088.75 |
2003-08-07 | 8,850 | 8,850 | 8,660 | 8,690 | 8,500 | 1,086.25 |
2003-08-06 | 8,680 | 9,000 | 8,650 | 8,850 | 18,300 | 1,106.25 |
2003-08-05 | 8,740 | 8,750 | 8,650 | 8,680 | 6,900 | 1,085 |
2003-08-04 | 8,780 | 8,780 | 8,740 | 8,750 | 6,400 | 1,093.75 |
2003-08-01 | 8,910 | 8,950 | 8,750 | 8,780 | 10,600 | 1,097.50 |
2003-07-31 | 9,070 | 9,130 | 8,900 | 8,930 | 9,600 | 1,116.25 |
2003-07-30 | 9,000 | 9,220 | 9,000 | 9,060 | 11,300 | 1,132.50 |
2003-07-29 | 9,080 | 9,080 | 8,980 | 9,000 | 6,600 | 1,125 |
2003-07-28 | 9,020 | 9,070 | 8,890 | 9,020 | 7,600 | 1,127.50 |
2003-07-25 | 9,090 | 9,090 | 8,980 | 8,980 | 12,000 | 1,122.50 |
2003-07-24 | 9,470 | 9,470 | 9,000 | 9,010 | 28,900 | 1,126.25 |
2003-07-23 | 9,300 | 9,450 | 9,290 | 9,450 | 16,500 | 1,181.25 |
2003-07-22 | 8,840 | 9,180 | 8,840 | 9,180 | 14,400 | 1,147.50 |
2003-07-18 | 9,000 | 9,070 | 8,980 | 8,980 | 7,200 | 1,122.50 |
2003-07-17 | 9,190 | 9,220 | 8,930 | 9,120 | 12,400 | 1,140 |
2003-07-16 | 9,150 | 9,280 | 9,010 | 9,260 | 13,700 | 1,157.50 |
2003-07-15 | 8,960 | 9,250 | 8,950 | 9,060 | 32,500 | 1,132.50 |
2003-07-14 | 8,880 | 8,940 | 8,760 | 8,860 | 6,700 | 1,107.50 |
2003-07-11 | 8,890 | 9,020 | 8,760 | 8,780 | 24,100 | 1,097.50 |
2003-07-10 | 8,910 | 9,100 | 8,870 | 8,990 | 14,600 | 1,123.75 |
2003-07-09 | 8,890 | 8,990 | 8,820 | 8,860 | 12,300 | 1,107.50 |
2003-07-08 | 8,830 | 8,980 | 8,700 | 8,900 | 37,000 | 1,112.50 |
2003-07-07 | 8,410 | 8,700 | 8,390 | 8,500 | 21,900 | 1,062.50 |
2003-07-04 | 8,370 | 8,560 | 8,260 | 8,530 | 23,500 | 1,066.25 |
2003-07-03 | 8,890 | 8,900 | 8,250 | 8,360 | 48,300 | 1,045 |
2003-07-02 | 8,190 | 8,370 | 8,140 | 8,370 | 33,400 | 1,046.25 |
2003-07-01 | 7,940 | 8,050 | 7,870 | 8,030 | 14,100 | 1,003.75 |
2003-06-30 | 8,020 | 8,050 | 7,870 | 7,870 | 10,100 | 983.75 |
2003-06-27 | 7,950 | 8,100 | 7,920 | 8,040 | 13,900 | 1,005 |
2003-06-26 | 7,750 | 7,840 | 7,700 | 7,800 | 7,900 | 975 |
2003-06-25 | 7,930 | 7,980 | 7,800 | 7,850 | 7,900 | 981.25 |
2003-06-24 | 8,090 | 8,090 | 7,840 | 7,840 | 6,900 | 980 |
2003-06-23 | 8,160 | 8,250 | 8,140 | 8,140 | 7,700 | 1,017.50 |
2003-06-20 | 8,190 | 8,190 | 8,060 | 8,080 | 6,500 | 1,010 |
2003-06-19 | 8,300 | 8,350 | 8,200 | 8,220 | 11,100 | 1,027.50 |
2003-06-18 | 8,330 | 8,350 | 8,220 | 8,270 | 11,700 | 1,033.75 |
2003-06-17 | 8,060 | 8,300 | 8,060 | 8,230 | 18,400 | 1,028.75 |
2003-06-16 | 7,980 | 8,000 | 7,850 | 8,000 | 10,800 | 1,000 |
2003-06-13 | 7,800 | 8,080 | 7,740 | 8,020 | 132,800 | 1,002.50 |
2003-06-12 | 7,800 | 7,800 | 7,650 | 7,650 | 11,500 | 956.25 |
2003-06-11 | 7,480 | 7,750 | 7,480 | 7,680 | 11,200 | 960 |
2003-06-10 | 7,570 | 7,570 | 7,380 | 7,450 | 9,500 | 931.25 |
2003-06-09 | 7,740 | 7,740 | 7,670 | 7,680 | 9,300 | 960 |
2003-06-06 | 7,490 | 7,680 | 7,420 | 7,680 | 14,000 | 960 |
2003-06-05 | 7,460 | 7,500 | 7,420 | 7,450 | 5,900 | 931.25 |
2003-06-04 | 7,460 | 7,500 | 7,410 | 7,450 | 5,500 | 931.25 |
2003-06-03 | 7,530 | 7,540 | 7,390 | 7,490 | 12,600 | 936.25 |
2003-06-02 | 7,510 | 7,540 | 7,440 | 7,520 | 17,500 | 940 |
2003-05-30 | 7,320 | 7,470 | 7,320 | 7,360 | 18,900 | 920 |
2003-05-29 | 7,230 | 7,380 | 7,230 | 7,370 | 12,500 | 921.25 |
2003-05-28 | 7,130 | 7,180 | 7,060 | 7,140 | 7,800 | 892.50 |
2003-05-27 | 6,900 | 6,970 | 6,900 | 6,930 | 9,500 | 866.25 |
2003-05-26 | 7,060 | 7,070 | 6,900 | 6,930 | 11,000 | 866.25 |
2003-05-23 | 6,900 | 7,070 | 6,900 | 7,050 | 7,500 | 881.25 |
2003-05-22 | 6,850 | 6,910 | 6,740 | 6,810 | 7,800 | 851.25 |
2003-05-21 | 6,940 | 6,980 | 6,800 | 6,850 | 8,800 | 856.25 |
2003-05-20 | 6,840 | 7,040 | 6,840 | 7,040 | 6,600 | 880 |
2003-05-19 | 6,960 | 6,960 | 6,900 | 6,930 | 10,500 | 866.25 |
2003-05-16 | 7,090 | 7,140 | 7,000 | 7,000 | 9,300 | 875 |
2003-05-15 | 7,250 | 7,280 | 7,140 | 7,160 | 16,900 | 895 |
2003-05-14 | 7,300 | 7,370 | 7,270 | 7,320 | 6,500 | 915 |
2003-05-13 | 7,360 | 7,390 | 7,270 | 7,300 | 12,700 | 912.50 |
2003-05-12 | 7,160 | 7,350 | 7,130 | 7,320 | 11,800 | 915 |
2003-05-09 | 7,190 | 7,190 | 7,020 | 7,130 | 14,400 | 891.25 |
2003-05-08 | 7,060 | 7,200 | 7,030 | 7,180 | 15,200 | 897.50 |
2003-05-07 | 7,150 | 7,200 | 7,110 | 7,160 | 16,600 | 895 |
2003-05-06 | 7,100 | 7,240 | 7,050 | 7,050 | 21,500 | 881.25 |
2003-05-02 | 6,610 | 7,110 | 6,610 | 7,000 | 27,400 | 875 |
2003-05-01 | 6,300 | 6,720 | 6,100 | 6,700 | 23,700 | 837.50 |
2003-04-30 | 6,260 | 6,330 | 6,180 | 6,300 | 11,600 | 787.50 |
2003-04-28 | 5,930 | 6,050 | 5,910 | 5,990 | 4,700 | 748.75 |
2003-04-25 | 6,200 | 6,250 | 5,980 | 6,030 | 6,400 | 753.75 |
2003-04-24 | 6,360 | 6,440 | 6,300 | 6,300 | 6,500 | 787.50 |
2003-04-23 | 6,280 | 6,400 | 6,280 | 6,330 | 11,100 | 791.25 |
2003-04-22 | 6,290 | 6,370 | 6,220 | 6,230 | 10,400 | 778.75 |
2003-04-21 | 6,290 | 6,320 | 6,240 | 6,310 | 7,800 | 788.75 |
2003-04-18 | 6,390 | 6,400 | 6,300 | 6,300 | 14,800 | 787.50 |
2003-04-17 | 6,010 | 6,200 | 6,000 | 6,190 | 12,200 | 773.75 |
2003-04-16 | 5,990 | 6,090 | 5,940 | 6,000 | 29,100 | 750 |
2003-04-15 | 5,730 | 5,890 | 5,690 | 5,890 | 19,700 | 736.25 |
2003-04-14 | 5,610 | 5,710 | 5,450 | 5,530 | 25,500 | 691.25 |
2003-04-11 | 6,100 | 6,100 | 5,670 | 5,700 | 30,000 | 712.50 |
2003-04-10 | 6,380 | 6,380 | 6,080 | 6,100 | 17,700 | 762.50 |
2003-04-09 | 6,460 | 6,510 | 6,370 | 6,450 | 11,900 | 806.25 |
2003-04-08 | 6,750 | 6,800 | 6,570 | 6,600 | 9,700 | 825 |
2003-04-07 | 6,540 | 6,790 | 6,500 | 6,790 | 3,500 | 848.75 |
2003-04-04 | 6,500 | 6,590 | 6,460 | 6,540 | 5,400 | 817.50 |
2003-04-03 | 6,670 | 6,690 | 6,510 | 6,600 | 9,900 | 825 |
2003-04-02 | 6,660 | 6,660 | 6,520 | 6,570 | 5,100 | 821.25 |
2003-04-01 | 6,620 | 6,700 | 6,540 | 6,560 | 9,300 | 820 |
2003-03-31 | 6,840 | 6,880 | 6,670 | 6,680 | 13,300 | 835 |
2003-03-28 | 6,860 | 6,900 | 6,780 | 6,800 | 8,900 | 850 |
2003-03-27 | 6,730 | 6,920 | 6,700 | 6,860 | 16,500 | 857.50 |
2003-03-26 | 6,600 | 6,750 | 6,580 | 6,730 | 6,100 | 841.25 |
2003-03-25 | 6,690 | 6,710 | 6,500 | 6,520 | 19,600 | 815 |
2003-03-24 | 6,830 | 6,930 | 6,800 | 6,810 | 27,300 | 851.25 |
2003-03-20 | 6,580 | 6,790 | 6,580 | 6,730 | 12,700 | 841.25 |
2003-03-19 | 6,370 | 6,540 | 6,370 | 6,540 | 7,400 | 817.50 |
2003-03-18 | 6,600 | 6,700 | 6,340 | 6,370 | 15,800 | 796.25 |
2003-03-17 | 6,550 | 6,580 | 6,430 | 6,500 | 8,700 | 812.50 |
2003-03-14 | 6,550 | 6,640 | 6,500 | 6,530 | 109,000 | 816.25 |
2003-03-13 | 6,350 | 6,380 | 6,290 | 6,380 | 23,200 | 797.50 |
2003-03-12 | 6,380 | 6,390 | 6,310 | 6,310 | 9,400 | 788.75 |
2003-03-11 | 6,350 | 6,470 | 6,340 | 6,340 | 9,400 | 792.50 |
2003-03-10 | 6,410 | 6,470 | 6,350 | 6,390 | 10,500 | 798.75 |
2003-03-07 | 6,490 | 6,530 | 6,380 | 6,400 | 10,700 | 800 |
2003-03-06 | 6,650 | 6,740 | 6,500 | 6,500 | 9,300 | 812.50 |
2003-03-05 | 6,670 | 6,730 | 6,600 | 6,690 | 8,600 | 836.25 |
2003-03-04 | 6,750 | 6,810 | 6,740 | 6,770 | 10,100 | 846.25 |
2003-03-03 | 6,610 | 6,710 | 6,610 | 6,700 | 13,700 | 837.50 |
2003-02-28 | 6,530 | 6,640 | 6,510 | 6,520 | 10,700 | 815 |
2003-02-27 | 6,200 | 6,420 | 6,200 | 6,400 | 7,800 | 800 |
2003-02-26 | 6,280 | 6,380 | 6,210 | 6,210 | 7,200 | 776.25 |
2003-02-25 | 6,400 | 6,400 | 6,250 | 6,270 | 12,000 | 783.75 |
2003-02-24 | 6,590 | 6,620 | 6,470 | 6,470 | 10,000 | 808.75 |
2003-02-21 | 6,680 | 6,680 | 6,510 | 6,560 | 14,700 | 820 |
2003-02-20 | 6,830 | 6,830 | 6,700 | 6,710 | 9,600 | 838.75 |
2003-02-19 | 6,800 | 6,810 | 6,730 | 6,730 | 12,500 | 841.25 |
2003-02-18 | 6,830 | 6,880 | 6,800 | 6,800 | 11,400 | 850 |
2003-02-17 | 6,790 | 6,900 | 6,750 | 6,800 | 15,300 | 850 |
2003-02-14 | 6,690 | 6,750 | 6,620 | 6,630 | 35,500 | 828.75 |
2003-02-13 | 6,760 | 6,760 | 6,660 | 6,660 | 9,700 | 832.50 |
2003-02-12 | 6,800 | 6,800 | 6,730 | 6,740 | 19,100 | 842.50 |
2003-02-10 | 6,820 | 6,830 | 6,740 | 6,790 | 6,600 | 848.75 |
2003-02-07 | 7,000 | 7,000 | 6,700 | 6,950 | 16,000 | 868.75 |
2003-02-06 | 7,200 | 7,230 | 6,980 | 7,000 | 21,800 | 875 |
2003-02-05 | 7,100 | 7,290 | 7,100 | 7,220 | 8,400 | 902.50 |
2003-02-04 | 7,140 | 7,140 | 7,040 | 7,080 | 3,400 | 885 |
2003-02-03 | 6,930 | 7,030 | 6,930 | 7,000 | 13,200 | 875 |
2003-01-31 | 6,820 | 6,840 | 6,790 | 6,830 | 13,000 | 853.75 |
2003-01-30 | 6,950 | 6,990 | 6,880 | 6,880 | 4,600 | 860 |
2003-01-29 | 7,070 | 7,110 | 6,950 | 6,950 | 15,200 | 868.75 |
2003-01-28 | 7,040 | 7,130 | 7,030 | 7,030 | 14,500 | 878.75 |
2003-01-27 | 7,250 | 7,250 | 7,140 | 7,140 | 6,400 | 892.50 |
2003-01-24 | 7,330 | 7,400 | 7,300 | 7,310 | 10,400 | 913.75 |
2003-01-23 | 7,190 | 7,380 | 7,170 | 7,350 | 12,400 | 918.75 |
2003-01-22 | 7,160 | 7,230 | 7,150 | 7,170 | 10,900 | 896.25 |
2003-01-21 | 7,210 | 7,220 | 7,120 | 7,150 | 9,200 | 893.75 |
2003-01-20 | 7,200 | 7,250 | 7,140 | 7,250 | 18,800 | 906.25 |
2003-01-17 | 7,180 | 7,300 | 7,180 | 7,220 | 5,400 | 902.50 |
2003-01-16 | 7,230 | 7,300 | 7,220 | 7,280 | 4,100 | 910 |
2003-01-15 | 7,150 | 7,330 | 7,140 | 7,330 | 8,200 | 916.25 |
2003-01-14 | 7,200 | 7,200 | 7,080 | 7,130 | 9,800 | 891.25 |
2003-01-10 | 7,260 | 7,260 | 7,030 | 7,130 | 16,800 | 891.25 |
2003-01-09 | 7,240 | 7,330 | 7,240 | 7,270 | 8,400 | 908.75 |
2003-01-08 | 7,480 | 7,480 | 7,320 | 7,320 | 4,800 | 915 |
2003-01-07 | 7,600 | 7,600 | 7,400 | 7,520 | 3,800 | 940 |
2003-01-06 | 7,520 | 7,590 | 7,470 | 7,550 | 9,100 | 943.75 |
分割・併合履歴 : [2020-03-30]1株→2株 [2014-03-27]1株→2株 [2005-09-27]1株→2株 [2000-03-28]1株→2株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.05株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.3株