6594 ニデック(株) 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 | 12,400 | 12,470 | 12,400 | 12,470 | 5,500 | 1,558.75 |
2004-12-29 | 12,500 | 12,520 | 12,330 | 12,350 | 15,100 | 1,543.75 |
2004-12-28 | 12,540 | 12,550 | 12,500 | 12,500 | 8,100 | 1,562.50 |
2004-12-27 | 12,490 | 12,520 | 12,460 | 12,460 | 4,300 | 1,557.50 |
2004-12-24 | 12,500 | 12,500 | 12,470 | 12,480 | 5,900 | 1,560 |
2004-12-22 | 12,550 | 12,550 | 12,290 | 12,290 | 15,600 | 1,536.25 |
2004-12-21 | 12,490 | 12,540 | 12,450 | 12,470 | 13,700 | 1,558.75 |
2004-12-20 | 12,380 | 12,510 | 12,380 | 12,460 | 11,900 | 1,557.50 |
2004-12-17 | 12,150 | 12,350 | 12,140 | 12,350 | 16,300 | 1,543.75 |
2004-12-16 | 12,140 | 12,170 | 12,020 | 12,160 | 8,000 | 1,520 |
2004-12-15 | 11,970 | 12,210 | 11,880 | 12,160 | 21,300 | 1,520 |
2004-12-14 | 11,680 | 11,810 | 11,520 | 11,810 | 12,600 | 1,476.25 |
2004-12-13 | 11,750 | 11,760 | 11,600 | 11,670 | 11,100 | 1,458.75 |
2004-12-10 | 11,750 | 11,810 | 11,710 | 11,750 | 76,300 | 1,468.75 |
2004-12-09 | 12,120 | 12,150 | 11,750 | 11,870 | 10,000 | 1,483.75 |
2004-12-08 | 11,810 | 12,010 | 11,780 | 11,920 | 9,000 | 1,490 |
2004-12-07 | 12,160 | 12,230 | 11,890 | 11,890 | 20,400 | 1,486.25 |
2004-12-06 | 12,430 | 12,440 | 12,240 | 12,360 | 4,600 | 1,545 |
2004-12-03 | 12,230 | 12,490 | 12,230 | 12,450 | 10,300 | 1,556.25 |
2004-12-02 | 12,150 | 12,150 | 12,010 | 12,120 | 11,800 | 1,515 |
2004-12-01 | 11,960 | 11,960 | 11,700 | 11,760 | 23,900 | 1,470 |
2004-11-30 | 12,340 | 12,340 | 11,970 | 12,030 | 16,200 | 1,503.75 |
2004-11-29 | 12,500 | 12,560 | 12,420 | 12,430 | 9,400 | 1,553.75 |
2004-11-26 | 12,560 | 12,600 | 12,500 | 12,530 | 8,800 | 1,566.25 |
2004-11-25 | 12,370 | 12,650 | 12,370 | 12,610 | 10,800 | 1,576.25 |
2004-11-24 | 12,410 | 12,630 | 12,380 | 12,570 | 12,200 | 1,571.25 |
2004-11-22 | 12,590 | 12,620 | 12,380 | 12,430 | 20,400 | 1,553.75 |
2004-11-19 | 12,540 | 12,740 | 12,500 | 12,700 | 14,000 | 1,587.50 |
2004-11-18 | 12,390 | 12,580 | 12,330 | 12,540 | 12,400 | 1,567.50 |
2004-11-17 | 12,490 | 12,500 | 12,360 | 12,410 | 11,200 | 1,551.25 |
2004-11-16 | 12,640 | 12,650 | 12,500 | 12,540 | 11,000 | 1,567.50 |
2004-11-15 | 12,460 | 12,760 | 12,460 | 12,650 | 27,400 | 1,581.25 |
2004-11-12 | 12,200 | 12,400 | 12,200 | 12,350 | 20,000 | 1,543.75 |
2004-11-11 | 12,350 | 12,480 | 12,350 | 12,380 | 13,500 | 1,547.50 |
2004-11-10 | 12,450 | 12,450 | 12,350 | 12,400 | 9,400 | 1,550 |
2004-11-09 | 12,580 | 12,580 | 12,500 | 12,520 | 14,600 | 1,565 |
2004-11-08 | 12,570 | 12,710 | 12,560 | 12,660 | 25,500 | 1,582.50 |
2004-11-05 | 12,380 | 12,600 | 12,310 | 12,580 | 33,100 | 1,572.50 |
2004-11-04 | 12,240 | 12,550 | 12,140 | 12,510 | 56,600 | 1,563.75 |
2004-11-02 | 11,690 | 12,040 | 11,620 | 12,040 | 62,300 | 1,505 |
2004-11-01 | 11,300 | 11,700 | 11,300 | 11,670 | 19,500 | 1,458.75 |
2004-10-29 | 11,270 | 11,270 | 11,170 | 11,220 | 9,800 | 1,402.50 |
2004-10-28 | 11,320 | 11,500 | 11,320 | 11,500 | 15,400 | 1,437.50 |
2004-10-27 | 11,370 | 11,470 | 11,200 | 11,200 | 10,800 | 1,400 |
2004-10-26 | 11,380 | 11,430 | 11,200 | 11,360 | 10,800 | 1,420 |
2004-10-25 | 11,370 | 11,580 | 11,270 | 11,580 | 13,400 | 1,447.50 |
2004-10-22 | 11,510 | 11,620 | 11,510 | 11,570 | 13,200 | 1,446.25 |
2004-10-21 | 11,500 | 11,550 | 11,420 | 11,450 | 9,200 | 1,431.25 |
2004-10-20 | 11,410 | 11,510 | 11,410 | 11,490 | 18,300 | 1,436.25 |
2004-10-19 | 11,350 | 11,500 | 11,350 | 11,500 | 15,000 | 1,437.50 |
2004-10-18 | 11,520 | 11,560 | 11,420 | 11,470 | 32,100 | 1,433.75 |
2004-10-15 | 11,020 | 11,310 | 11,020 | 11,230 | 30,300 | 1,403.75 |
2004-10-14 | 10,960 | 11,150 | 10,960 | 11,080 | 15,300 | 1,385 |
2004-10-13 | 10,840 | 11,200 | 10,840 | 11,130 | 8,200 | 1,391.25 |
2004-10-12 | 10,970 | 10,970 | 10,790 | 10,790 | 9,100 | 1,348.75 |
2004-10-08 | 11,100 | 11,190 | 10,970 | 10,970 | 8,300 | 1,371.25 |
2004-10-07 | 11,340 | 11,340 | 11,230 | 11,300 | 6,500 | 1,412.50 |
2004-10-06 | 11,290 | 11,350 | 11,250 | 11,350 | 6,600 | 1,418.75 |
2004-10-05 | 11,330 | 11,390 | 11,270 | 11,300 | 13,600 | 1,412.50 |
2004-10-04 | 11,220 | 11,330 | 11,200 | 11,310 | 27,000 | 1,413.75 |
2004-10-01 | 10,950 | 11,100 | 10,940 | 11,080 | 8,600 | 1,385 |
2004-09-30 | 10,630 | 10,880 | 10,630 | 10,780 | 8,900 | 1,347.50 |
2004-09-29 | 10,710 | 10,710 | 10,470 | 10,510 | 10,900 | 1,313.75 |
2004-09-28 | 10,820 | 10,830 | 10,700 | 10,700 | 7,800 | 1,337.50 |
2004-09-27 | 10,900 | 10,950 | 10,810 | 10,890 | 7,000 | 1,361.25 |
2004-09-24 | 11,000 | 11,000 | 10,890 | 10,920 | 5,800 | 1,365 |
2004-09-22 | 11,280 | 11,280 | 11,050 | 11,050 | 6,000 | 1,381.25 |
2004-09-21 | 11,350 | 11,400 | 11,240 | 11,280 | 14,900 | 1,410 |
2004-09-17 | 10,930 | 11,190 | 10,920 | 11,150 | 11,900 | 1,393.75 |
2004-09-16 | 11,030 | 11,080 | 10,940 | 10,940 | 14,000 | 1,367.50 |
2004-09-15 | 11,200 | 11,330 | 11,040 | 11,040 | 11,400 | 1,380 |
2004-09-14 | 11,300 | 11,370 | 11,270 | 11,340 | 34,300 | 1,417.50 |
2004-09-13 | 11,220 | 11,230 | 11,130 | 11,210 | 12,000 | 1,401.25 |
2004-09-10 | 11,150 | 11,270 | 11,040 | 11,120 | 118,200 | 1,390 |
2004-09-09 | 11,290 | 11,350 | 11,200 | 11,260 | 44,400 | 1,407.50 |
2004-09-08 | 11,110 | 11,190 | 11,100 | 11,170 | 24,700 | 1,396.25 |
2004-09-07 | 10,890 | 11,000 | 10,810 | 10,970 | 9,800 | 1,371.25 |
2004-09-06 | 10,910 | 11,000 | 10,750 | 10,880 | 18,200 | 1,360 |
2004-09-03 | 10,830 | 10,850 | 10,670 | 10,760 | 21,000 | 1,345 |
2004-09-02 | 10,770 | 10,820 | 10,760 | 10,820 | 7,700 | 1,352.50 |
2004-09-01 | 10,540 | 10,760 | 10,540 | 10,720 | 13,800 | 1,340 |
2004-08-31 | 10,490 | 10,550 | 10,490 | 10,500 | 6,800 | 1,312.50 |
2004-08-30 | 10,500 | 10,580 | 10,440 | 10,550 | 8,500 | 1,318.75 |
2004-08-27 | 10,650 | 10,690 | 10,500 | 10,650 | 9,000 | 1,331.25 |
2004-08-26 | 10,830 | 10,850 | 10,590 | 10,600 | 14,000 | 1,325 |
2004-08-25 | 10,790 | 10,850 | 10,750 | 10,820 | 13,500 | 1,352.50 |
2004-08-24 | 10,730 | 10,820 | 10,620 | 10,780 | 7,500 | 1,347.50 |
2004-08-23 | 10,670 | 10,750 | 10,640 | 10,640 | 8,200 | 1,330 |
2004-08-20 | 10,520 | 10,750 | 10,520 | 10,670 | 11,900 | 1,333.75 |
2004-08-19 | 10,360 | 10,580 | 10,350 | 10,580 | 15,500 | 1,322.50 |
2004-08-18 | 10,030 | 10,220 | 10,030 | 10,100 | 6,000 | 1,262.50 |
2004-08-17 | 10,020 | 10,200 | 10,000 | 10,010 | 10,200 | 1,251.25 |
2004-08-16 | 9,960 | 9,990 | 9,800 | 9,830 | 9,400 | 1,228.75 |
2004-08-13 | 10,190 | 10,190 | 10,040 | 10,050 | 21,000 | 1,256.25 |
2004-08-12 | 10,270 | 10,430 | 10,270 | 10,320 | 10,700 | 1,290 |
2004-08-11 | 10,500 | 10,500 | 10,200 | 10,270 | 7,700 | 1,283.75 |
2004-08-10 | 10,090 | 10,370 | 10,080 | 10,370 | 8,200 | 1,296.25 |
2004-08-09 | 10,020 | 10,120 | 10,000 | 10,080 | 12,600 | 1,260 |
2004-08-06 | 10,090 | 10,140 | 10,040 | 10,100 | 6,400 | 1,262.50 |
2004-08-05 | 10,140 | 10,230 | 10,080 | 10,110 | 7,600 | 1,263.75 |
2004-08-04 | 10,180 | 10,200 | 9,960 | 10,160 | 16,500 | 1,270 |
2004-08-03 | 10,450 | 10,480 | 10,280 | 10,330 | 11,200 | 1,291.25 |
2004-08-02 | 10,370 | 10,410 | 10,240 | 10,410 | 11,900 | 1,301.25 |
2004-07-30 | 10,170 | 10,520 | 10,170 | 10,360 | 41,700 | 1,295 |
2004-07-29 | 9,980 | 10,000 | 9,660 | 9,660 | 13,000 | 1,207.50 |
2004-07-28 | 10,000 | 10,020 | 9,950 | 10,010 | 12,400 | 1,251.25 |
2004-07-27 | 9,970 | 10,030 | 9,950 | 9,970 | 21,400 | 1,246.25 |
2004-07-26 | 9,700 | 9,990 | 9,610 | 9,900 | 16,300 | 1,237.50 |
2004-07-23 | 9,800 | 9,850 | 9,750 | 9,750 | 10,000 | 1,218.75 |
2004-07-22 | 9,800 | 9,860 | 9,730 | 9,840 | 16,000 | 1,230 |
2004-07-21 | 9,730 | 10,000 | 9,720 | 9,990 | 14,700 | 1,248.75 |
2004-07-20 | 9,880 | 9,880 | 9,520 | 9,530 | 38,400 | 1,191.25 |
2004-07-16 | 9,910 | 10,080 | 9,800 | 9,980 | 24,400 | 1,247.50 |
2004-07-15 | 9,900 | 9,940 | 9,640 | 9,910 | 31,900 | 1,238.75 |
2004-07-14 | 10,260 | 10,330 | 9,890 | 9,890 | 17,600 | 1,236.25 |
2004-07-13 | 10,480 | 10,480 | 10,260 | 10,300 | 20,900 | 1,287.50 |
2004-07-12 | 10,600 | 10,620 | 10,500 | 10,530 | 15,800 | 1,316.25 |
2004-07-09 | 10,700 | 10,740 | 10,530 | 10,560 | 26,500 | 1,320 |
2004-07-08 | 10,550 | 10,740 | 10,550 | 10,660 | 10,100 | 1,332.50 |
2004-07-07 | 10,480 | 10,540 | 10,390 | 10,520 | 16,100 | 1,315 |
2004-07-06 | 10,630 | 10,640 | 10,500 | 10,510 | 8,500 | 1,313.75 |
2004-07-05 | 10,660 | 10,670 | 10,490 | 10,610 | 12,700 | 1,326.25 |
2004-07-02 | 11,030 | 11,030 | 10,720 | 10,730 | 23,500 | 1,341.25 |
2004-07-01 | 11,160 | 11,160 | 11,030 | 11,100 | 15,100 | 1,387.50 |
2004-06-30 | 11,130 | 11,190 | 11,120 | 11,180 | 20,500 | 1,397.50 |
2004-06-29 | 11,150 | 11,160 | 11,100 | 11,150 | 14,500 | 1,393.75 |
2004-06-28 | 11,150 | 11,150 | 11,070 | 11,140 | 13,000 | 1,392.50 |
2004-06-25 | 11,100 | 11,160 | 10,930 | 11,080 | 7,800 | 1,385 |
2004-06-24 | 11,120 | 11,160 | 11,060 | 11,130 | 16,800 | 1,391.25 |
2004-06-23 | 10,860 | 10,990 | 10,810 | 10,940 | 22,900 | 1,367.50 |
2004-06-22 | 10,920 | 11,000 | 10,810 | 10,840 | 9,800 | 1,355 |
2004-06-21 | 11,050 | 11,090 | 10,900 | 11,030 | 20,600 | 1,378.75 |
2004-06-18 | 11,100 | 11,130 | 10,840 | 10,880 | 18,700 | 1,360 |
2004-06-17 | 11,110 | 11,160 | 11,000 | 11,000 | 34,500 | 1,375 |
2004-06-16 | 11,140 | 11,170 | 11,060 | 11,060 | 17,400 | 1,382.50 |
2004-06-15 | 11,050 | 11,050 | 10,920 | 10,940 | 13,600 | 1,367.50 |
2004-06-14 | 11,100 | 11,100 | 11,060 | 11,070 | 10,300 | 1,383.75 |
2004-06-11 | 11,090 | 11,140 | 11,070 | 11,070 | 107,700 | 1,383.75 |
2004-06-10 | 11,110 | 11,170 | 11,070 | 11,100 | 39,900 | 1,387.50 |
2004-06-09 | 11,500 | 11,510 | 11,190 | 11,200 | 18,300 | 1,400 |
2004-06-08 | 11,770 | 11,770 | 11,500 | 11,530 | 15,100 | 1,441.25 |
2004-06-07 | 11,700 | 11,780 | 11,580 | 11,760 | 15,600 | 1,470 |
2004-06-04 | 11,660 | 11,660 | 11,440 | 11,500 | 13,800 | 1,437.50 |
2004-06-03 | 11,700 | 11,790 | 11,550 | 11,630 | 14,000 | 1,453.75 |
2004-06-02 | 11,720 | 11,740 | 11,580 | 11,580 | 4,100 | 1,447.50 |
2004-06-01 | 11,610 | 11,790 | 11,510 | 11,660 | 8,400 | 1,457.50 |
2004-05-31 | 11,520 | 11,650 | 11,390 | 11,500 | 35,200 | 1,437.50 |
2004-05-28 | 11,990 | 12,070 | 11,790 | 12,000 | 19,400 | 1,500 |
2004-05-27 | 11,920 | 11,990 | 11,890 | 11,940 | 9,300 | 1,492.50 |
2004-05-26 | 11,530 | 11,810 | 11,530 | 11,810 | 12,100 | 1,476.25 |
2004-05-25 | 11,600 | 11,610 | 11,320 | 11,330 | 11,500 | 1,416.25 |
2004-05-24 | 11,840 | 11,930 | 11,740 | 11,740 | 7,000 | 1,467.50 |
2004-05-21 | 11,930 | 11,950 | 11,840 | 11,840 | 10,400 | 1,480 |
2004-05-20 | 11,750 | 11,950 | 11,750 | 11,910 | 22,900 | 1,488.75 |
2004-05-19 | 11,600 | 11,790 | 11,570 | 11,680 | 18,700 | 1,460 |
2004-05-18 | 11,200 | 11,660 | 11,180 | 11,400 | 14,400 | 1,425 |
2004-05-17 | 11,410 | 11,800 | 11,240 | 11,240 | 25,200 | 1,405 |
2004-05-14 | 11,640 | 11,640 | 11,400 | 11,400 | 32,200 | 1,425 |
2004-05-13 | 11,760 | 11,760 | 11,530 | 11,610 | 11,200 | 1,451.25 |
2004-05-12 | 12,000 | 12,000 | 11,720 | 11,810 | 16,500 | 1,476.25 |
2004-05-11 | 11,490 | 11,600 | 11,300 | 11,600 | 14,600 | 1,450 |
2004-05-10 | 11,970 | 11,990 | 11,440 | 11,540 | 17,900 | 1,442.50 |
2004-05-07 | 11,730 | 12,030 | 11,710 | 11,900 | 12,700 | 1,487.50 |
2004-05-06 | 12,000 | 12,040 | 11,720 | 11,740 | 15,600 | 1,467.50 |
2004-04-30 | 12,040 | 12,200 | 11,820 | 11,950 | 29,400 | 1,493.75 |
2004-04-28 | 12,400 | 12,470 | 12,290 | 12,300 | 21,200 | 1,537.50 |
2004-04-27 | 12,110 | 12,470 | 12,060 | 12,420 | 41,500 | 1,552.50 |
2004-04-26 | 11,750 | 12,170 | 11,690 | 12,140 | 38,300 | 1,517.50 |
2004-04-23 | 11,600 | 11,790 | 11,450 | 11,730 | 21,800 | 1,466.25 |
2004-04-22 | 11,890 | 11,900 | 11,400 | 11,400 | 19,500 | 1,425 |
2004-04-21 | 11,600 | 12,020 | 11,580 | 11,870 | 21,200 | 1,483.75 |
2004-04-20 | 11,410 | 11,610 | 11,350 | 11,540 | 14,500 | 1,442.50 |
2004-04-19 | 11,350 | 11,430 | 11,290 | 11,340 | 11,800 | 1,417.50 |
2004-04-16 | 11,230 | 11,520 | 11,170 | 11,340 | 11,000 | 1,417.50 |
2004-04-15 | 11,400 | 11,600 | 11,200 | 11,230 | 24,500 | 1,403.75 |
2004-04-14 | 11,100 | 11,330 | 11,050 | 11,200 | 12,800 | 1,400 |
2004-04-13 | 11,140 | 11,190 | 11,060 | 11,110 | 13,800 | 1,388.75 |
2004-04-12 | 11,050 | 11,180 | 11,050 | 11,090 | 20,800 | 1,386.25 |
2004-04-09 | 10,870 | 10,880 | 10,660 | 10,700 | 19,200 | 1,337.50 |
2004-04-08 | 11,300 | 11,300 | 10,860 | 10,910 | 43,100 | 1,363.75 |
2004-04-07 | 11,640 | 11,640 | 11,300 | 11,360 | 21,700 | 1,420 |
2004-04-06 | 11,600 | 11,740 | 11,510 | 11,650 | 30,100 | 1,456.25 |
2004-04-05 | 11,100 | 11,430 | 11,040 | 11,420 | 23,800 | 1,427.50 |
2004-04-02 | 10,970 | 11,140 | 10,840 | 11,130 | 19,800 | 1,391.25 |
2004-04-01 | 10,980 | 10,980 | 10,690 | 10,770 | 18,400 | 1,346.25 |
2004-03-31 | 11,150 | 11,190 | 10,950 | 11,090 | 15,300 | 1,386.25 |
2004-03-30 | 11,160 | 11,180 | 10,960 | 11,130 | 20,900 | 1,391.25 |
2004-03-29 | 11,010 | 11,140 | 10,880 | 10,940 | 14,800 | 1,367.50 |
2004-03-26 | 10,850 | 11,060 | 10,850 | 11,020 | 26,500 | 1,377.50 |
2004-03-25 | 10,250 | 10,500 | 10,250 | 10,500 | 8,300 | 1,312.50 |
2004-03-24 | 10,440 | 10,440 | 10,200 | 10,200 | 7,000 | 1,275 |
2004-03-23 | 10,170 | 10,370 | 10,070 | 10,350 | 10,000 | 1,293.75 |
2004-03-22 | 10,490 | 10,490 | 10,130 | 10,170 | 15,500 | 1,271.25 |
2004-03-19 | 10,410 | 10,710 | 10,390 | 10,520 | 9,300 | 1,315 |
2004-03-18 | 10,700 | 10,710 | 10,490 | 10,600 | 13,200 | 1,325 |
2004-03-17 | 10,530 | 10,700 | 10,500 | 10,700 | 16,400 | 1,337.50 |
2004-03-16 | 10,170 | 10,270 | 10,150 | 10,240 | 8,800 | 1,280 |
2004-03-15 | 10,470 | 10,470 | 10,150 | 10,200 | 20,800 | 1,275 |
2004-03-12 | 9,980 | 10,310 | 9,980 | 10,270 | 80,800 | 1,283.75 |
2004-03-11 | 10,470 | 10,470 | 10,360 | 10,380 | 16,300 | 1,297.50 |
2004-03-10 | 10,720 | 10,770 | 10,470 | 10,500 | 10,900 | 1,312.50 |
2004-03-09 | 11,000 | 11,000 | 10,710 | 10,780 | 5,900 | 1,347.50 |
2004-03-08 | 11,200 | 11,280 | 11,050 | 11,050 | 7,800 | 1,381.25 |
2004-03-05 | 11,120 | 11,160 | 11,020 | 11,120 | 9,000 | 1,390 |
2004-03-04 | 10,810 | 11,200 | 10,810 | 11,170 | 15,800 | 1,396.25 |
2004-03-03 | 10,990 | 11,130 | 10,930 | 11,010 | 16,500 | 1,376.25 |
2004-03-02 | 10,940 | 10,940 | 10,620 | 10,900 | 14,600 | 1,362.50 |
2004-03-01 | 10,910 | 11,060 | 10,860 | 10,900 | 22,400 | 1,362.50 |
2004-02-27 | 10,360 | 10,760 | 10,360 | 10,710 | 26,300 | 1,338.75 |
2004-02-26 | 10,350 | 10,400 | 10,270 | 10,310 | 5,900 | 1,288.75 |
2004-02-25 | 10,360 | 10,500 | 10,230 | 10,230 | 8,700 | 1,278.75 |
2004-02-24 | 10,400 | 10,510 | 10,310 | 10,410 | 13,700 | 1,301.25 |
2004-02-23 | 10,300 | 10,410 | 10,280 | 10,390 | 6,000 | 1,298.75 |
2004-02-20 | 10,410 | 10,410 | 10,230 | 10,280 | 7,900 | 1,285 |
2004-02-19 | 10,220 | 10,400 | 10,110 | 10,370 | 13,800 | 1,296.25 |
2004-02-18 | 10,330 | 10,330 | 10,110 | 10,170 | 12,500 | 1,271.25 |
2004-02-17 | 9,990 | 10,200 | 9,930 | 10,130 | 11,300 | 1,266.25 |
2004-02-16 | 10,010 | 10,010 | 9,910 | 9,990 | 9,500 | 1,248.75 |
2004-02-13 | 9,990 | 10,010 | 9,750 | 9,990 | 26,300 | 1,248.75 |
2004-02-12 | 10,020 | 10,090 | 9,980 | 9,980 | 7,600 | 1,247.50 |
2004-02-10 | 10,120 | 10,120 | 9,980 | 9,980 | 18,100 | 1,247.50 |
2004-02-09 | 10,350 | 10,410 | 10,120 | 10,130 | 8,800 | 1,266.25 |
2004-02-06 | 10,390 | 10,390 | 10,200 | 10,200 | 6,500 | 1,275 |
2004-02-05 | 10,200 | 10,410 | 10,200 | 10,410 | 15,200 | 1,301.25 |
2004-02-04 | 10,430 | 10,430 | 10,350 | 10,370 | 8,800 | 1,296.25 |
2004-02-03 | 10,450 | 10,520 | 10,230 | 10,430 | 11,900 | 1,303.75 |
2004-02-02 | 10,600 | 10,620 | 10,290 | 10,300 | 9,200 | 1,287.50 |
2004-01-30 | 10,620 | 10,620 | 10,310 | 10,440 | 9,700 | 1,305 |
2004-01-29 | 10,500 | 10,620 | 10,490 | 10,620 | 13,500 | 1,327.50 |
2004-01-28 | 10,650 | 10,700 | 10,540 | 10,690 | 6,100 | 1,336.25 |
2004-01-27 | 10,790 | 10,930 | 10,750 | 10,750 | 25,600 | 1,343.75 |
2004-01-26 | 10,590 | 10,590 | 10,390 | 10,460 | 16,800 | 1,307.50 |
2004-01-23 | 10,380 | 10,640 | 10,180 | 10,530 | 41,200 | 1,316.25 |
2004-01-22 | 11,290 | 11,290 | 10,750 | 10,980 | 32,100 | 1,372.50 |
2004-01-21 | 11,120 | 11,400 | 11,120 | 11,390 | 10,600 | 1,423.75 |
2004-01-20 | 11,010 | 11,340 | 11,010 | 11,320 | 7,600 | 1,415 |
2004-01-19 | 11,120 | 11,210 | 11,000 | 11,110 | 4,900 | 1,388.75 |
2004-01-16 | 10,920 | 11,110 | 10,920 | 11,110 | 8,300 | 1,388.75 |
2004-01-15 | 11,250 | 11,250 | 10,920 | 10,920 | 5,200 | 1,365 |
2004-01-14 | 11,230 | 11,280 | 11,120 | 11,260 | 8,300 | 1,407.50 |
2004-01-13 | 11,350 | 11,350 | 11,170 | 11,170 | 8,000 | 1,396.25 |
2004-01-09 | 11,350 | 11,430 | 11,170 | 11,380 | 23,600 | 1,422.50 |
2004-01-08 | 10,820 | 11,050 | 10,820 | 10,970 | 11,300 | 1,371.25 |
2004-01-07 | 10,460 | 10,760 | 10,430 | 10,730 | 11,500 | 1,341.25 |
2004-01-06 | 10,480 | 10,530 | 10,350 | 10,350 | 7,600 | 1,293.75 |
2004-01-05 | 10,320 | 10,360 | 10,290 | 10,340 | 5,900 | 1,292.50 |
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