6762 TDK(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 | 7,690 | 7,720 | 7,630 | 7,720 | 408,400 | 2,573.33 |
2003-12-29 | 7,370 | 7,580 | 7,370 | 7,500 | 509,900 | 2,500 |
2003-12-26 | 7,400 | 7,430 | 7,280 | 7,320 | 287,100 | 2,440 |
2003-12-25 | 7,350 | 7,400 | 7,320 | 7,400 | 124,800 | 2,466.67 |
2003-12-24 | 7,350 | 7,400 | 7,280 | 7,400 | 362,600 | 2,466.67 |
2003-12-22 | 7,050 | 7,310 | 7,050 | 7,300 | 369,200 | 2,433.33 |
2003-12-19 | 7,180 | 7,250 | 7,130 | 7,150 | 448,900 | 2,383.33 |
2003-12-18 | 7,030 | 7,120 | 6,900 | 6,980 | 591,000 | 2,326.67 |
2003-12-17 | 7,240 | 7,280 | 7,000 | 7,130 | 669,800 | 2,376.67 |
2003-12-16 | 7,130 | 7,250 | 7,080 | 7,230 | 517,500 | 2,410 |
2003-12-15 | 7,350 | 7,400 | 7,270 | 7,370 | 986,100 | 2,456.67 |
2003-12-12 | 7,100 | 7,200 | 7,050 | 7,130 | 1,718,800 | 2,376.67 |
2003-12-11 | 6,980 | 7,130 | 6,880 | 7,100 | 612,200 | 2,366.67 |
2003-12-10 | 6,960 | 7,040 | 6,810 | 6,830 | 682,500 | 2,276.67 |
2003-12-09 | 7,100 | 7,140 | 6,980 | 7,050 | 406,200 | 2,350 |
2003-12-08 | 7,240 | 7,270 | 7,050 | 7,050 | 662,000 | 2,350 |
2003-12-05 | 7,390 | 7,440 | 7,250 | 7,330 | 531,800 | 2,443.33 |
2003-12-04 | 7,460 | 7,510 | 7,370 | 7,410 | 721,800 | 2,470 |
2003-12-03 | 7,420 | 7,710 | 7,420 | 7,540 | 1,187,300 | 2,513.33 |
2003-12-02 | 7,540 | 7,740 | 7,480 | 7,520 | 1,098,300 | 2,506.67 |
2003-12-01 | 6,920 | 7,500 | 6,900 | 7,440 | 646,700 | 2,480 |
2003-11-28 | 7,150 | 7,200 | 7,070 | 7,120 | 411,400 | 2,373.33 |
2003-11-27 | 7,180 | 7,260 | 7,080 | 7,230 | 451,600 | 2,410 |
2003-11-26 | 7,130 | 7,330 | 7,110 | 7,250 | 548,700 | 2,416.67 |
2003-11-25 | 7,050 | 7,120 | 6,950 | 7,120 | 704,700 | 2,373.33 |
2003-11-21 | 6,850 | 6,930 | 6,770 | 6,870 | 465,600 | 2,290 |
2003-11-20 | 6,820 | 6,970 | 6,730 | 6,970 | 629,100 | 2,323.33 |
2003-11-19 | 6,910 | 6,960 | 6,800 | 6,800 | 756,500 | 2,266.67 |
2003-11-18 | 7,090 | 7,210 | 6,890 | 7,210 | 1,197,200 | 2,403.33 |
2003-11-17 | 7,060 | 7,140 | 6,870 | 7,080 | 703,900 | 2,360 |
2003-11-14 | 7,500 | 7,550 | 7,270 | 7,360 | 911,400 | 2,453.33 |
2003-11-13 | 7,650 | 7,690 | 7,470 | 7,550 | 675,900 | 2,516.67 |
2003-11-12 | 7,500 | 7,580 | 7,280 | 7,400 | 767,200 | 2,466.67 |
2003-11-11 | 7,490 | 7,500 | 7,310 | 7,400 | 1,106,500 | 2,466.67 |
2003-11-10 | 7,700 | 7,770 | 7,500 | 7,500 | 739,800 | 2,500 |
2003-11-07 | 7,530 | 7,800 | 7,440 | 7,800 | 1,057,000 | 2,600 |
2003-11-06 | 7,700 | 7,700 | 7,380 | 7,520 | 1,281,100 | 2,506.67 |
2003-11-05 | 7,430 | 7,700 | 7,350 | 7,700 | 1,572,700 | 2,566.67 |
2003-11-04 | 7,500 | 7,520 | 7,170 | 7,230 | 1,688,300 | 2,410 |
2003-10-31 | 7,450 | 7,500 | 7,130 | 7,200 | 962,900 | 2,400 |
2003-10-30 | 7,420 | 7,610 | 7,390 | 7,480 | 1,498,900 | 2,493.33 |
2003-10-29 | 7,160 | 7,420 | 7,100 | 7,360 | 797,400 | 2,453.33 |
2003-10-28 | 6,930 | 7,060 | 6,890 | 6,990 | 351,400 | 2,330 |
2003-10-27 | 6,760 | 7,000 | 6,760 | 6,830 | 554,200 | 2,276.67 |
2003-10-24 | 7,050 | 7,080 | 6,730 | 6,860 | 786,800 | 2,286.67 |
2003-10-23 | 7,270 | 7,340 | 6,980 | 7,050 | 1,048,400 | 2,350 |
2003-10-22 | 7,500 | 7,530 | 7,260 | 7,470 | 1,039,400 | 2,490 |
2003-10-21 | 7,300 | 7,460 | 7,300 | 7,350 | 748,900 | 2,450 |
2003-10-20 | 7,260 | 7,400 | 7,130 | 7,250 | 575,400 | 2,416.67 |
2003-10-17 | 7,400 | 7,420 | 7,250 | 7,330 | 832,400 | 2,443.33 |
2003-10-16 | 6,950 | 7,250 | 6,930 | 7,240 | 613,500 | 2,413.33 |
2003-10-15 | 7,050 | 7,090 | 6,910 | 7,040 | 527,300 | 2,346.67 |
2003-10-14 | 6,800 | 7,050 | 6,800 | 7,020 | 776,500 | 2,340 |
2003-10-10 | 6,500 | 6,780 | 6,470 | 6,680 | 1,325,800 | 2,226.67 |
2003-10-09 | 6,650 | 6,690 | 6,480 | 6,590 | 744,400 | 2,196.67 |
2003-10-08 | 6,920 | 6,970 | 6,680 | 6,750 | 1,095,200 | 2,250 |
2003-10-07 | 6,900 | 7,080 | 6,840 | 7,080 | 525,000 | 2,360 |
2003-10-06 | 6,920 | 7,080 | 6,820 | 6,860 | 663,800 | 2,286.67 |
2003-10-03 | 6,780 | 6,970 | 6,680 | 6,900 | 822,300 | 2,300 |
2003-10-02 | 6,730 | 6,830 | 6,630 | 6,680 | 811,600 | 2,226.67 |
2003-10-01 | 6,710 | 6,800 | 6,590 | 6,720 | 835,600 | 2,240 |
2003-09-30 | 6,800 | 6,860 | 6,630 | 6,630 | 784,800 | 2,210 |
2003-09-29 | 6,640 | 6,730 | 6,510 | 6,730 | 710,400 | 2,243.33 |
2003-09-26 | 6,400 | 6,630 | 6,340 | 6,590 | 1,217,400 | 2,196.67 |
2003-09-25 | 6,400 | 6,520 | 6,250 | 6,400 | 1,065,300 | 2,133.33 |
2003-09-24 | 6,770 | 6,900 | 6,500 | 6,530 | 1,210,600 | 2,176.67 |
2003-09-22 | 7,000 | 7,080 | 6,700 | 6,720 | 1,313,700 | 2,240 |
2003-09-19 | 7,500 | 7,510 | 7,280 | 7,280 | 909,100 | 2,426.67 |
2003-09-18 | 7,250 | 7,490 | 7,140 | 7,490 | 685,500 | 2,496.67 |
2003-09-17 | 7,500 | 7,500 | 7,230 | 7,260 | 882,200 | 2,420 |
2003-09-16 | 7,400 | 7,460 | 7,230 | 7,400 | 495,100 | 2,466.67 |
2003-09-12 | 7,300 | 7,350 | 7,120 | 7,320 | 2,497,500 | 2,440 |
2003-09-11 | 7,310 | 7,370 | 7,180 | 7,200 | 713,100 | 2,400 |
2003-09-10 | 7,640 | 7,720 | 7,550 | 7,580 | 495,400 | 2,526.67 |
2003-09-09 | 7,690 | 7,790 | 7,630 | 7,740 | 648,400 | 2,580 |
2003-09-08 | 7,600 | 7,680 | 7,520 | 7,640 | 572,900 | 2,546.67 |
2003-09-05 | 7,580 | 7,600 | 7,420 | 7,600 | 620,300 | 2,533.33 |
2003-09-04 | 7,650 | 7,670 | 7,490 | 7,500 | 805,700 | 2,500 |
2003-09-03 | 7,810 | 7,880 | 7,510 | 7,550 | 1,151,500 | 2,516.67 |
2003-09-02 | 7,750 | 7,890 | 7,750 | 7,790 | 764,600 | 2,596.67 |
2003-09-01 | 7,610 | 7,850 | 7,590 | 7,850 | 1,041,100 | 2,616.67 |
2003-08-29 | 7,500 | 7,750 | 7,430 | 7,600 | 1,074,100 | 2,533.33 |
2003-08-28 | 7,490 | 7,510 | 7,360 | 7,450 | 503,900 | 2,483.33 |
2003-08-27 | 7,440 | 7,480 | 7,360 | 7,430 | 490,500 | 2,476.67 |
2003-08-26 | 7,350 | 7,430 | 7,170 | 7,430 | 851,300 | 2,476.67 |
2003-08-25 | 7,330 | 7,420 | 7,270 | 7,420 | 406,400 | 2,473.33 |
2003-08-22 | 7,410 | 7,440 | 7,310 | 7,320 | 363,600 | 2,440 |
2003-08-21 | 7,340 | 7,450 | 7,310 | 7,410 | 782,000 | 2,470 |
2003-08-20 | 7,300 | 7,480 | 7,300 | 7,480 | 1,309,700 | 2,493.33 |
2003-08-19 | 7,500 | 7,500 | 7,290 | 7,400 | 989,900 | 2,466.67 |
2003-08-18 | 7,220 | 7,320 | 7,170 | 7,320 | 1,165,600 | 2,440 |
2003-08-15 | 7,300 | 7,400 | 7,100 | 7,120 | 902,800 | 2,373.33 |
2003-08-14 | 7,300 | 7,300 | 7,140 | 7,300 | 842,500 | 2,433.33 |
2003-08-13 | 7,020 | 7,300 | 7,020 | 7,300 | 1,134,700 | 2,433.33 |
2003-08-12 | 6,940 | 7,030 | 6,880 | 6,920 | 598,100 | 2,306.67 |
2003-08-11 | 6,730 | 6,950 | 6,720 | 6,940 | 791,200 | 2,313.33 |
2003-08-08 | 6,660 | 6,720 | 6,570 | 6,700 | 1,188,100 | 2,233.33 |
2003-08-07 | 6,740 | 6,780 | 6,400 | 6,460 | 822,200 | 2,153.33 |
2003-08-06 | 6,650 | 6,760 | 6,600 | 6,700 | 658,900 | 2,233.33 |
2003-08-05 | 6,720 | 6,760 | 6,630 | 6,760 | 740,100 | 2,253.33 |
2003-08-04 | 6,600 | 6,790 | 6,570 | 6,620 | 723,200 | 2,206.67 |
2003-08-01 | 6,720 | 6,770 | 6,620 | 6,760 | 775,300 | 2,253.33 |
2003-07-31 | 6,770 | 6,770 | 6,570 | 6,620 | 603,200 | 2,206.67 |
2003-07-30 | 6,930 | 6,930 | 6,690 | 6,710 | 702,700 | 2,236.67 |
2003-07-29 | 6,950 | 7,050 | 6,880 | 6,950 | 820,000 | 2,316.67 |
2003-07-28 | 6,720 | 6,870 | 6,720 | 6,870 | 758,400 | 2,290 |
2003-07-25 | 6,700 | 6,750 | 6,570 | 6,650 | 1,916,400 | 2,216.67 |
2003-07-24 | 6,780 | 7,130 | 6,710 | 7,020 | 1,626,200 | 2,340 |
2003-07-23 | 6,710 | 6,780 | 6,660 | 6,690 | 1,045,400 | 2,230 |
2003-07-22 | 6,590 | 6,690 | 6,560 | 6,690 | 976,800 | 2,230 |
2003-07-18 | 6,310 | 6,530 | 6,310 | 6,510 | 785,200 | 2,170 |
2003-07-17 | 6,430 | 6,430 | 6,320 | 6,350 | 481,700 | 2,116.67 |
2003-07-16 | 6,480 | 6,490 | 6,300 | 6,450 | 638,300 | 2,150 |
2003-07-15 | 6,590 | 6,590 | 6,410 | 6,410 | 647,200 | 2,136.67 |
2003-07-14 | 6,480 | 6,530 | 6,320 | 6,420 | 655,600 | 2,140 |
2003-07-11 | 6,590 | 6,630 | 6,350 | 6,380 | 1,530,800 | 2,126.67 |
2003-07-10 | 6,800 | 6,850 | 6,660 | 6,770 | 814,700 | 2,256.67 |
2003-07-09 | 6,620 | 6,800 | 6,520 | 6,800 | 827,200 | 2,266.67 |
2003-07-08 | 6,880 | 6,890 | 6,680 | 6,690 | 1,654,500 | 2,230 |
2003-07-07 | 6,450 | 6,740 | 6,450 | 6,720 | 1,121,500 | 2,240 |
2003-07-04 | 6,500 | 6,580 | 6,430 | 6,470 | 1,570,600 | 2,156.67 |
2003-07-03 | 6,920 | 6,930 | 6,490 | 6,700 | 1,624,000 | 2,233.33 |
2003-07-02 | 6,450 | 6,650 | 6,400 | 6,580 | 1,288,800 | 2,193.33 |
2003-07-01 | 5,860 | 6,340 | 5,860 | 6,250 | 1,242,600 | 2,083.33 |
2003-06-30 | 5,920 | 6,000 | 5,880 | 5,930 | 700,800 | 1,976.67 |
2003-06-27 | 5,840 | 6,020 | 5,720 | 5,910 | 1,086,400 | 1,970 |
2003-06-26 | 5,570 | 5,660 | 5,490 | 5,660 | 547,100 | 1,886.67 |
2003-06-25 | 5,540 | 5,650 | 5,520 | 5,620 | 873,200 | 1,873.33 |
2003-06-24 | 5,730 | 5,790 | 5,560 | 5,580 | 721,100 | 1,860 |
2003-06-23 | 5,850 | 5,960 | 5,800 | 5,820 | 590,600 | 1,940 |
2003-06-20 | 5,730 | 5,880 | 5,710 | 5,880 | 828,400 | 1,960 |
2003-06-19 | 5,890 | 5,890 | 5,650 | 5,820 | 1,127,200 | 1,940 |
2003-06-18 | 5,740 | 5,950 | 5,740 | 5,800 | 1,353,400 | 1,933.33 |
2003-06-17 | 5,770 | 5,840 | 5,650 | 5,740 | 708,200 | 1,913.33 |
2003-06-16 | 5,570 | 5,600 | 5,500 | 5,550 | 389,400 | 1,850 |
2003-06-13 | 5,600 | 5,700 | 5,500 | 5,620 | 3,208,400 | 1,873.33 |
2003-06-12 | 5,920 | 5,940 | 5,670 | 5,700 | 986,500 | 1,900 |
2003-06-11 | 5,700 | 5,960 | 5,700 | 5,840 | 1,387,700 | 1,946.67 |
2003-06-10 | 5,710 | 5,780 | 5,660 | 5,700 | 911,500 | 1,900 |
2003-06-09 | 5,490 | 5,750 | 5,470 | 5,740 | 1,087,800 | 1,913.33 |
2003-06-06 | 5,400 | 5,600 | 5,340 | 5,530 | 1,131,200 | 1,843.33 |
2003-06-05 | 5,500 | 5,500 | 5,280 | 5,340 | 698,400 | 1,780 |
2003-06-04 | 5,480 | 5,500 | 5,310 | 5,360 | 827,100 | 1,786.67 |
2003-06-03 | 5,460 | 5,550 | 5,330 | 5,470 | 964,300 | 1,823.33 |
2003-06-02 | 5,430 | 5,620 | 5,430 | 5,560 | 1,088,900 | 1,853.33 |
2003-05-30 | 5,330 | 5,380 | 5,290 | 5,300 | 763,800 | 1,766.67 |
2003-05-29 | 5,320 | 5,400 | 5,280 | 5,350 | 1,084,100 | 1,783.33 |
2003-05-28 | 5,090 | 5,250 | 5,030 | 5,220 | 1,319,600 | 1,740 |
2003-05-27 | 5,010 | 5,040 | 4,930 | 4,960 | 277,200 | 1,653.33 |
2003-05-26 | 4,970 | 5,080 | 4,970 | 5,030 | 628,100 | 1,676.67 |
2003-05-23 | 4,870 | 4,990 | 4,860 | 4,970 | 711,000 | 1,656.67 |
2003-05-22 | 4,750 | 4,800 | 4,720 | 4,800 | 685,900 | 1,600 |
2003-05-21 | 4,930 | 5,000 | 4,780 | 4,810 | 798,300 | 1,603.33 |
2003-05-20 | 4,840 | 4,920 | 4,800 | 4,910 | 756,700 | 1,636.67 |
2003-05-19 | 4,950 | 4,950 | 4,820 | 4,910 | 696,600 | 1,636.67 |
2003-05-16 | 4,850 | 5,000 | 4,840 | 4,970 | 1,268,200 | 1,656.67 |
2003-05-15 | 4,890 | 4,890 | 4,750 | 4,800 | 816,800 | 1,600 |
2003-05-14 | 4,760 | 4,890 | 4,750 | 4,880 | 693,900 | 1,626.67 |
2003-05-13 | 4,830 | 4,840 | 4,750 | 4,750 | 650,100 | 1,583.33 |
2003-05-12 | 4,810 | 4,840 | 4,720 | 4,820 | 754,900 | 1,606.67 |
2003-05-09 | 4,820 | 4,820 | 4,640 | 4,760 | 1,708,200 | 1,586.67 |
2003-05-08 | 4,710 | 4,810 | 4,690 | 4,810 | 2,131,600 | 1,603.33 |
2003-05-07 | 4,420 | 4,420 | 4,290 | 4,310 | 620,000 | 1,436.67 |
2003-05-06 | 4,320 | 4,390 | 4,270 | 4,320 | 420,100 | 1,440 |
2003-05-02 | 4,150 | 4,170 | 4,090 | 4,170 | 399,900 | 1,390 |
2003-05-01 | 4,140 | 4,230 | 4,120 | 4,150 | 398,500 | 1,383.33 |
2003-04-30 | 4,090 | 4,180 | 4,090 | 4,140 | 539,400 | 1,380 |
2003-04-28 | 3,890 | 4,020 | 3,890 | 4,000 | 466,900 | 1,333.33 |
2003-04-25 | 4,030 | 4,060 | 3,810 | 3,940 | 1,209,200 | 1,313.33 |
2003-04-24 | 4,240 | 4,310 | 4,120 | 4,220 | 468,500 | 1,406.67 |
2003-04-23 | 4,290 | 4,340 | 4,220 | 4,230 | 444,700 | 1,410 |
2003-04-22 | 4,430 | 4,440 | 4,220 | 4,280 | 349,300 | 1,426.67 |
2003-04-21 | 4,360 | 4,480 | 4,350 | 4,460 | 327,100 | 1,486.67 |
2003-04-18 | 4,380 | 4,400 | 4,320 | 4,400 | 208,300 | 1,466.67 |
2003-04-17 | 4,340 | 4,410 | 4,310 | 4,310 | 330,500 | 1,436.67 |
2003-04-16 | 4,460 | 4,520 | 4,400 | 4,440 | 279,300 | 1,480 |
2003-04-15 | 4,370 | 4,470 | 4,350 | 4,370 | 326,900 | 1,456.67 |
2003-04-14 | 4,300 | 4,470 | 4,230 | 4,280 | 492,500 | 1,426.67 |
2003-04-11 | 4,450 | 4,490 | 4,280 | 4,290 | 519,500 | 1,430 |
2003-04-10 | 4,520 | 4,540 | 4,380 | 4,470 | 453,900 | 1,490 |
2003-04-09 | 4,670 | 4,740 | 4,560 | 4,620 | 464,200 | 1,540 |
2003-04-08 | 4,780 | 4,800 | 4,650 | 4,710 | 547,800 | 1,570 |
2003-04-07 | 4,740 | 4,840 | 4,670 | 4,830 | 384,000 | 1,610 |
2003-04-04 | 4,560 | 4,700 | 4,540 | 4,690 | 328,000 | 1,563.33 |
2003-04-03 | 4,680 | 4,730 | 4,520 | 4,560 | 308,700 | 1,520 |
2003-04-02 | 4,620 | 4,650 | 4,460 | 4,630 | 264,000 | 1,543.33 |
2003-04-01 | 4,530 | 4,610 | 4,420 | 4,590 | 383,000 | 1,530 |
2003-03-31 | 4,700 | 4,700 | 4,450 | 4,530 | 387,900 | 1,510 |
2003-03-28 | 4,700 | 4,700 | 4,630 | 4,670 | 343,800 | 1,556.67 |
2003-03-27 | 4,710 | 4,770 | 4,660 | 4,750 | 387,900 | 1,583.33 |
2003-03-26 | 4,640 | 4,750 | 4,640 | 4,660 | 403,000 | 1,553.33 |
2003-03-25 | 4,690 | 4,750 | 4,590 | 4,590 | 567,200 | 1,530 |
2003-03-24 | 4,670 | 4,850 | 4,670 | 4,740 | 593,400 | 1,580 |
2003-03-20 | 4,560 | 4,730 | 4,550 | 4,570 | 479,300 | 1,523.33 |
2003-03-19 | 4,450 | 4,560 | 4,300 | 4,560 | 525,200 | 1,520 |
2003-03-18 | 4,530 | 4,560 | 4,440 | 4,470 | 740,800 | 1,490 |
2003-03-17 | 4,530 | 4,560 | 4,410 | 4,440 | 413,800 | 1,480 |
2003-03-14 | 4,460 | 4,560 | 4,460 | 4,550 | 2,740,600 | 1,516.67 |
2003-03-13 | 4,500 | 4,540 | 4,450 | 4,460 | 478,800 | 1,486.67 |
2003-03-12 | 4,530 | 4,540 | 4,440 | 4,510 | 747,300 | 1,503.33 |
2003-03-11 | 4,670 | 4,690 | 4,430 | 4,480 | 1,059,300 | 1,493.33 |
2003-03-10 | 4,910 | 4,970 | 4,700 | 4,800 | 657,700 | 1,600 |
2003-03-07 | 4,940 | 5,040 | 4,920 | 4,920 | 322,700 | 1,640 |
2003-03-06 | 5,090 | 5,130 | 4,990 | 4,990 | 324,000 | 1,663.33 |
2003-03-05 | 5,050 | 5,150 | 5,020 | 5,150 | 384,600 | 1,716.67 |
2003-03-04 | 5,100 | 5,150 | 5,070 | 5,150 | 448,500 | 1,716.67 |
2003-03-03 | 5,080 | 5,100 | 5,020 | 5,100 | 466,600 | 1,700 |
2003-02-28 | 5,100 | 5,130 | 4,990 | 5,030 | 638,800 | 1,676.67 |
2003-02-27 | 5,100 | 5,130 | 5,070 | 5,100 | 898,200 | 1,700 |
2003-02-26 | 4,990 | 5,120 | 4,980 | 5,100 | 633,800 | 1,700 |
2003-02-25 | 5,010 | 5,060 | 4,950 | 4,980 | 553,900 | 1,660 |
2003-02-24 | 5,030 | 5,110 | 5,000 | 5,110 | 363,700 | 1,703.33 |
2003-02-21 | 5,130 | 5,190 | 4,980 | 4,980 | 483,200 | 1,660 |
2003-02-20 | 5,130 | 5,210 | 5,090 | 5,180 | 397,600 | 1,726.67 |
2003-02-19 | 5,220 | 5,240 | 5,100 | 5,190 | 325,200 | 1,730 |
2003-02-18 | 5,230 | 5,240 | 5,140 | 5,160 | 403,400 | 1,720 |
2003-02-17 | 5,260 | 5,310 | 5,200 | 5,230 | 509,600 | 1,743.33 |
2003-02-14 | 5,160 | 5,240 | 5,120 | 5,200 | 1,018,900 | 1,733.33 |
2003-02-13 | 5,110 | 5,200 | 5,080 | 5,120 | 400,600 | 1,706.67 |
2003-02-12 | 4,990 | 5,150 | 4,980 | 5,110 | 645,400 | 1,703.33 |
2003-02-10 | 4,850 | 4,930 | 4,840 | 4,920 | 366,200 | 1,640 |
2003-02-07 | 5,000 | 5,050 | 4,880 | 4,900 | 490,300 | 1,633.33 |
2003-02-06 | 5,100 | 5,130 | 4,980 | 5,020 | 632,200 | 1,673.33 |
2003-02-05 | 5,080 | 5,200 | 5,050 | 5,190 | 587,900 | 1,730 |
2003-02-04 | 5,090 | 5,220 | 5,050 | 5,110 | 1,004,200 | 1,703.33 |
2003-02-03 | 4,830 | 5,130 | 4,830 | 5,080 | 820,400 | 1,693.33 |
2003-01-31 | 4,810 | 4,940 | 4,750 | 4,930 | 733,000 | 1,643.33 |
2003-01-30 | 4,840 | 4,930 | 4,830 | 4,850 | 518,400 | 1,616.67 |
2003-01-29 | 4,930 | 4,980 | 4,810 | 4,830 | 537,300 | 1,610 |
2003-01-28 | 4,940 | 5,010 | 4,900 | 4,950 | 559,200 | 1,650 |
2003-01-27 | 5,150 | 5,210 | 5,030 | 5,040 | 506,000 | 1,680 |
2003-01-24 | 5,200 | 5,280 | 5,200 | 5,250 | 1,182,500 | 1,750 |
2003-01-23 | 4,930 | 5,160 | 4,860 | 5,100 | 986,000 | 1,700 |
2003-01-22 | 4,880 | 4,980 | 4,810 | 4,880 | 426,800 | 1,626.67 |
2003-01-21 | 4,770 | 5,020 | 4,770 | 4,930 | 660,000 | 1,643.33 |
2003-01-20 | 4,920 | 5,000 | 4,750 | 4,810 | 719,800 | 1,603.33 |
2003-01-17 | 4,820 | 5,070 | 4,820 | 5,020 | 559,700 | 1,673.33 |
2003-01-16 | 4,970 | 4,970 | 4,850 | 4,910 | 478,900 | 1,636.67 |
2003-01-15 | 4,960 | 4,990 | 4,830 | 4,970 | 584,800 | 1,656.67 |
2003-01-14 | 4,890 | 4,960 | 4,810 | 4,940 | 434,500 | 1,646.67 |
2003-01-10 | 4,880 | 4,900 | 4,780 | 4,870 | 674,100 | 1,623.33 |
2003-01-09 | 4,790 | 4,880 | 4,770 | 4,880 | 357,200 | 1,626.67 |
2003-01-08 | 4,820 | 4,890 | 4,790 | 4,820 | 286,000 | 1,606.67 |
2003-01-07 | 5,010 | 5,010 | 4,860 | 4,870 | 533,900 | 1,623.33 |
2003-01-06 | 4,890 | 4,940 | 4,850 | 4,910 | 245,600 | 1,636.67 |
分割・併合履歴 : [2021-09-29]1株→3株 [1985-05-28]1株→1.1株