6762 TDK(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 | 7,620 | 7,630 | 7,580 | 7,590 | 233,800 | 2,530 |
2004-12-29 | 7,650 | 7,690 | 7,520 | 7,520 | 535,600 | 2,506.67 |
2004-12-28 | 7,580 | 7,660 | 7,570 | 7,650 | 463,700 | 2,550 |
2004-12-27 | 7,670 | 7,690 | 7,630 | 7,680 | 257,800 | 2,560 |
2004-12-24 | 7,650 | 7,660 | 7,560 | 7,630 | 391,000 | 2,543.33 |
2004-12-22 | 7,620 | 7,650 | 7,570 | 7,570 | 413,200 | 2,523.33 |
2004-12-21 | 7,570 | 7,590 | 7,540 | 7,550 | 433,500 | 2,516.67 |
2004-12-20 | 7,490 | 7,570 | 7,420 | 7,560 | 516,900 | 2,520 |
2004-12-17 | 7,270 | 7,490 | 7,260 | 7,390 | 638,200 | 2,463.33 |
2004-12-16 | 7,290 | 7,320 | 7,230 | 7,260 | 756,000 | 2,420 |
2004-12-15 | 7,380 | 7,410 | 7,310 | 7,350 | 641,400 | 2,450 |
2004-12-14 | 7,300 | 7,430 | 7,270 | 7,380 | 640,100 | 2,460 |
2004-12-13 | 7,300 | 7,320 | 7,260 | 7,270 | 445,800 | 2,423.33 |
2004-12-10 | 7,270 | 7,360 | 7,260 | 7,290 | 3,952,700 | 2,430 |
2004-12-09 | 7,520 | 7,520 | 7,300 | 7,370 | 622,400 | 2,456.67 |
2004-12-08 | 7,380 | 7,570 | 7,370 | 7,520 | 637,700 | 2,506.67 |
2004-12-07 | 7,660 | 7,670 | 7,470 | 7,480 | 490,000 | 2,493.33 |
2004-12-06 | 7,580 | 7,690 | 7,510 | 7,680 | 699,000 | 2,560 |
2004-12-03 | 7,600 | 7,660 | 7,570 | 7,570 | 623,700 | 2,523.33 |
2004-12-02 | 7,480 | 7,520 | 7,430 | 7,430 | 567,700 | 2,476.67 |
2004-12-01 | 7,230 | 7,300 | 7,200 | 7,280 | 441,100 | 2,426.67 |
2004-11-30 | 7,360 | 7,390 | 7,300 | 7,390 | 469,300 | 2,463.33 |
2004-11-29 | 7,280 | 7,490 | 7,250 | 7,450 | 847,700 | 2,483.33 |
2004-11-26 | 7,280 | 7,320 | 7,180 | 7,200 | 326,700 | 2,400 |
2004-11-25 | 7,270 | 7,290 | 7,190 | 7,270 | 427,600 | 2,423.33 |
2004-11-24 | 7,230 | 7,300 | 7,190 | 7,300 | 513,300 | 2,433.33 |
2004-11-22 | 7,310 | 7,350 | 7,160 | 7,250 | 809,500 | 2,416.67 |
2004-11-19 | 7,480 | 7,560 | 7,450 | 7,450 | 362,700 | 2,483.33 |
2004-11-18 | 7,550 | 7,630 | 7,470 | 7,470 | 295,800 | 2,490 |
2004-11-17 | 7,490 | 7,630 | 7,470 | 7,580 | 459,800 | 2,526.67 |
2004-11-16 | 7,640 | 7,650 | 7,520 | 7,550 | 362,100 | 2,516.67 |
2004-11-15 | 7,490 | 7,630 | 7,490 | 7,630 | 587,900 | 2,543.33 |
2004-11-12 | 7,200 | 7,440 | 7,200 | 7,420 | 1,215,200 | 2,473.33 |
2004-11-11 | 7,410 | 7,440 | 7,190 | 7,200 | 332,300 | 2,400 |
2004-11-10 | 7,400 | 7,470 | 7,380 | 7,410 | 264,000 | 2,470 |
2004-11-09 | 7,410 | 7,480 | 7,400 | 7,400 | 258,500 | 2,466.67 |
2004-11-08 | 7,500 | 7,510 | 7,380 | 7,400 | 415,900 | 2,466.67 |
2004-11-05 | 7,560 | 7,580 | 7,470 | 7,500 | 480,500 | 2,500 |
2004-11-04 | 7,540 | 7,550 | 7,470 | 7,470 | 492,200 | 2,490 |
2004-11-02 | 7,350 | 7,460 | 7,300 | 7,440 | 943,000 | 2,480 |
2004-11-01 | 7,370 | 7,370 | 7,190 | 7,250 | 415,100 | 2,416.67 |
2004-10-29 | 7,310 | 7,370 | 7,290 | 7,360 | 576,800 | 2,453.33 |
2004-10-28 | 7,410 | 7,490 | 7,390 | 7,430 | 656,000 | 2,476.67 |
2004-10-27 | 7,410 | 7,420 | 7,270 | 7,290 | 338,500 | 2,430 |
2004-10-26 | 7,330 | 7,380 | 7,260 | 7,320 | 636,100 | 2,440 |
2004-10-25 | 7,250 | 7,350 | 7,170 | 7,300 | 831,800 | 2,433.33 |
2004-10-22 | 7,420 | 7,520 | 7,370 | 7,470 | 835,900 | 2,490 |
2004-10-21 | 7,530 | 7,570 | 7,370 | 7,410 | 1,257,000 | 2,470 |
2004-10-20 | 7,650 | 7,670 | 7,540 | 7,620 | 1,151,600 | 2,540 |
2004-10-19 | 7,740 | 7,850 | 7,710 | 7,790 | 1,018,800 | 2,596.67 |
2004-10-18 | 7,680 | 7,700 | 7,590 | 7,660 | 349,700 | 2,553.33 |
2004-10-15 | 7,600 | 7,720 | 7,540 | 7,620 | 619,800 | 2,540 |
2004-10-14 | 7,650 | 7,690 | 7,530 | 7,600 | 467,100 | 2,533.33 |
2004-10-13 | 7,670 | 7,810 | 7,660 | 7,720 | 661,100 | 2,573.33 |
2004-10-12 | 7,730 | 7,790 | 7,600 | 7,630 | 492,900 | 2,543.33 |
2004-10-08 | 7,780 | 7,860 | 7,710 | 7,800 | 1,037,500 | 2,600 |
2004-10-07 | 7,900 | 7,910 | 7,760 | 7,780 | 609,700 | 2,593.33 |
2004-10-06 | 7,760 | 7,910 | 7,760 | 7,890 | 966,100 | 2,630 |
2004-10-05 | 7,800 | 7,830 | 7,750 | 7,780 | 542,100 | 2,593.33 |
2004-10-04 | 7,580 | 7,850 | 7,560 | 7,790 | 677,500 | 2,596.67 |
2004-10-01 | 7,430 | 7,490 | 7,410 | 7,440 | 533,800 | 2,480 |
2004-09-30 | 7,380 | 7,520 | 7,340 | 7,340 | 824,200 | 2,446.67 |
2004-09-29 | 7,360 | 7,420 | 7,330 | 7,330 | 634,700 | 2,443.33 |
2004-09-28 | 7,470 | 7,520 | 7,340 | 7,440 | 576,900 | 2,480 |
2004-09-27 | 7,440 | 7,560 | 7,390 | 7,520 | 398,900 | 2,506.67 |
2004-09-24 | 7,630 | 7,640 | 7,450 | 7,570 | 526,700 | 2,523.33 |
2004-09-22 | 7,810 | 7,850 | 7,660 | 7,700 | 536,000 | 2,566.67 |
2004-09-21 | 7,880 | 7,930 | 7,770 | 7,800 | 377,700 | 2,600 |
2004-09-17 | 7,840 | 7,880 | 7,780 | 7,850 | 999,100 | 2,616.67 |
2004-09-16 | 7,780 | 7,910 | 7,770 | 7,870 | 797,400 | 2,623.33 |
2004-09-15 | 7,860 | 7,880 | 7,780 | 7,800 | 513,200 | 2,600 |
2004-09-14 | 7,810 | 8,010 | 7,780 | 7,960 | 1,713,500 | 2,653.33 |
2004-09-13 | 7,510 | 7,720 | 7,500 | 7,700 | 831,600 | 2,566.67 |
2004-09-10 | 7,460 | 7,560 | 7,300 | 7,400 | 3,301,500 | 2,466.67 |
2004-09-09 | 7,500 | 7,590 | 7,440 | 7,460 | 853,800 | 2,486.67 |
2004-09-08 | 7,500 | 7,540 | 7,450 | 7,480 | 677,800 | 2,493.33 |
2004-09-07 | 7,360 | 7,450 | 7,320 | 7,410 | 544,700 | 2,470 |
2004-09-06 | 7,240 | 7,400 | 7,170 | 7,360 | 740,800 | 2,453.33 |
2004-09-03 | 7,300 | 7,330 | 7,120 | 7,150 | 741,800 | 2,383.33 |
2004-09-02 | 7,290 | 7,350 | 7,260 | 7,320 | 433,100 | 2,440 |
2004-09-01 | 7,290 | 7,320 | 7,250 | 7,250 | 330,400 | 2,416.67 |
2004-08-31 | 7,330 | 7,360 | 7,240 | 7,250 | 431,700 | 2,416.67 |
2004-08-30 | 7,290 | 7,410 | 7,280 | 7,380 | 655,400 | 2,460 |
2004-08-27 | 7,330 | 7,330 | 7,230 | 7,310 | 610,900 | 2,436.67 |
2004-08-26 | 7,470 | 7,480 | 7,280 | 7,310 | 783,900 | 2,436.67 |
2004-08-25 | 7,290 | 7,460 | 7,180 | 7,390 | 781,300 | 2,463.33 |
2004-08-24 | 7,320 | 7,370 | 7,230 | 7,330 | 739,300 | 2,443.33 |
2004-08-23 | 7,300 | 7,380 | 7,240 | 7,360 | 963,600 | 2,453.33 |
2004-08-20 | 6,980 | 7,230 | 6,960 | 7,160 | 939,500 | 2,386.67 |
2004-08-19 | 7,020 | 7,120 | 6,970 | 7,110 | 1,017,800 | 2,370 |
2004-08-18 | 6,960 | 7,000 | 6,870 | 6,960 | 852,800 | 2,320 |
2004-08-17 | 7,020 | 7,140 | 6,970 | 7,030 | 543,100 | 2,343.33 |
2004-08-16 | 6,850 | 7,020 | 6,800 | 7,020 | 811,800 | 2,340 |
2004-08-13 | 6,850 | 6,920 | 6,790 | 6,850 | 1,509,600 | 2,283.33 |
2004-08-12 | 7,060 | 7,140 | 6,990 | 7,040 | 945,300 | 2,346.67 |
2004-08-11 | 7,300 | 7,320 | 7,110 | 7,150 | 918,800 | 2,383.33 |
2004-08-10 | 7,140 | 7,320 | 7,120 | 7,240 | 798,400 | 2,413.33 |
2004-08-09 | 7,010 | 7,180 | 6,920 | 7,160 | 1,104,400 | 2,386.67 |
2004-08-06 | 7,310 | 7,350 | 7,190 | 7,260 | 1,285,100 | 2,420 |
2004-08-05 | 7,420 | 7,530 | 7,290 | 7,510 | 611,300 | 2,503.33 |
2004-08-04 | 7,440 | 7,450 | 7,260 | 7,410 | 652,400 | 2,470 |
2004-08-03 | 7,570 | 7,620 | 7,430 | 7,500 | 735,300 | 2,500 |
2004-08-02 | 7,600 | 7,620 | 7,460 | 7,500 | 940,000 | 2,500 |
2004-07-30 | 7,490 | 7,700 | 7,460 | 7,700 | 1,172,900 | 2,566.67 |
2004-07-29 | 7,370 | 7,390 | 7,170 | 7,290 | 861,900 | 2,430 |
2004-07-28 | 7,340 | 7,480 | 7,310 | 7,430 | 1,079,200 | 2,476.67 |
2004-07-27 | 7,280 | 7,330 | 7,190 | 7,210 | 646,000 | 2,403.33 |
2004-07-26 | 7,220 | 7,330 | 7,100 | 7,330 | 1,296,900 | 2,443.33 |
2004-07-23 | 7,430 | 7,490 | 7,300 | 7,330 | 982,000 | 2,443.33 |
2004-07-22 | 7,460 | 7,570 | 7,450 | 7,530 | 769,900 | 2,510 |
2004-07-21 | 7,660 | 7,720 | 7,560 | 7,720 | 694,900 | 2,573.33 |
2004-07-20 | 7,620 | 7,680 | 7,520 | 7,580 | 708,500 | 2,526.67 |
2004-07-16 | 7,770 | 7,920 | 7,610 | 7,820 | 729,800 | 2,606.67 |
2004-07-15 | 7,820 | 7,890 | 7,720 | 7,870 | 553,400 | 2,623.33 |
2004-07-14 | 8,060 | 8,060 | 7,720 | 7,720 | 925,400 | 2,573.33 |
2004-07-13 | 8,000 | 8,050 | 7,890 | 8,050 | 368,800 | 2,683.33 |
2004-07-12 | 8,110 | 8,120 | 7,930 | 8,020 | 597,000 | 2,673.33 |
2004-07-09 | 7,840 | 8,050 | 7,840 | 8,010 | 838,700 | 2,670 |
2004-07-08 | 7,960 | 8,080 | 7,890 | 7,940 | 613,600 | 2,646.67 |
2004-07-07 | 7,900 | 8,070 | 7,850 | 8,060 | 586,100 | 2,686.67 |
2004-07-06 | 7,970 | 8,090 | 7,930 | 7,980 | 662,900 | 2,660 |
2004-07-05 | 7,990 | 8,030 | 7,910 | 7,920 | 591,000 | 2,640 |
2004-07-02 | 8,060 | 8,190 | 8,030 | 8,090 | 758,800 | 2,696.67 |
2004-07-01 | 8,330 | 8,390 | 8,280 | 8,330 | 498,600 | 2,776.67 |
2004-06-30 | 8,300 | 8,380 | 8,220 | 8,280 | 529,100 | 2,760 |
2004-06-29 | 8,280 | 8,380 | 8,270 | 8,300 | 802,500 | 2,766.67 |
2004-06-28 | 8,480 | 8,480 | 8,310 | 8,400 | 1,038,400 | 2,800 |
2004-06-25 | 8,580 | 8,580 | 8,500 | 8,540 | 724,100 | 2,846.67 |
2004-06-24 | 8,540 | 8,580 | 8,480 | 8,580 | 775,700 | 2,860 |
2004-06-23 | 8,500 | 8,540 | 8,450 | 8,520 | 662,600 | 2,840 |
2004-06-22 | 8,380 | 8,410 | 8,240 | 8,380 | 748,900 | 2,793.33 |
2004-06-21 | 8,330 | 8,600 | 8,330 | 8,460 | 1,031,900 | 2,820 |
2004-06-18 | 8,520 | 8,520 | 8,270 | 8,430 | 726,500 | 2,810 |
2004-06-17 | 8,550 | 8,630 | 8,400 | 8,520 | 817,400 | 2,840 |
2004-06-16 | 8,470 | 8,620 | 8,420 | 8,490 | 1,079,500 | 2,830 |
2004-06-15 | 8,180 | 8,400 | 8,100 | 8,250 | 918,100 | 2,750 |
2004-06-14 | 8,210 | 8,410 | 8,140 | 8,140 | 551,400 | 2,713.33 |
2004-06-11 | 8,440 | 8,480 | 8,210 | 8,310 | 2,282,900 | 2,770 |
2004-06-10 | 8,170 | 8,470 | 8,170 | 8,430 | 1,277,700 | 2,810 |
2004-06-09 | 8,190 | 8,320 | 8,110 | 8,240 | 668,500 | 2,746.67 |
2004-06-08 | 8,370 | 8,370 | 8,190 | 8,300 | 892,900 | 2,766.67 |
2004-06-07 | 7,990 | 8,400 | 7,990 | 8,340 | 1,717,300 | 2,780 |
2004-06-04 | 7,810 | 7,980 | 7,740 | 7,980 | 918,200 | 2,660 |
2004-06-03 | 7,890 | 7,980 | 7,630 | 7,740 | 814,600 | 2,580 |
2004-06-02 | 7,800 | 7,880 | 7,780 | 7,860 | 745,600 | 2,620 |
2004-06-01 | 7,800 | 7,920 | 7,730 | 7,870 | 657,300 | 2,623.33 |
2004-05-31 | 7,840 | 7,910 | 7,740 | 7,840 | 1,595,900 | 2,613.33 |
2004-05-28 | 7,730 | 7,770 | 7,650 | 7,750 | 996,100 | 2,583.33 |
2004-05-27 | 7,580 | 7,630 | 7,520 | 7,570 | 968,900 | 2,523.33 |
2004-05-26 | 7,650 | 7,740 | 7,500 | 7,570 | 648,800 | 2,523.33 |
2004-05-25 | 7,540 | 7,680 | 7,420 | 7,600 | 750,400 | 2,533.33 |
2004-05-24 | 7,590 | 7,700 | 7,520 | 7,590 | 787,000 | 2,530 |
2004-05-21 | 7,440 | 7,540 | 7,370 | 7,510 | 605,000 | 2,503.33 |
2004-05-20 | 7,410 | 7,540 | 7,360 | 7,490 | 959,700 | 2,496.67 |
2004-05-19 | 7,570 | 7,710 | 7,510 | 7,640 | 1,405,800 | 2,546.67 |
2004-05-18 | 7,420 | 7,560 | 7,350 | 7,560 | 614,700 | 2,520 |
2004-05-17 | 7,530 | 7,590 | 7,320 | 7,350 | 893,500 | 2,450 |
2004-05-14 | 7,680 | 7,760 | 7,530 | 7,670 | 1,300,500 | 2,556.67 |
2004-05-13 | 7,760 | 7,890 | 7,610 | 7,780 | 1,318,600 | 2,593.33 |
2004-05-12 | 7,960 | 7,960 | 7,700 | 7,750 | 1,016,900 | 2,583.33 |
2004-05-11 | 7,720 | 7,900 | 7,700 | 7,860 | 1,185,800 | 2,620 |
2004-05-10 | 8,040 | 8,070 | 7,730 | 7,810 | 2,071,100 | 2,603.33 |
2004-05-07 | 7,810 | 8,070 | 7,790 | 7,980 | 1,953,700 | 2,660 |
2004-05-06 | 7,870 | 7,960 | 7,740 | 7,840 | 2,081,000 | 2,613.33 |
2004-04-30 | 7,400 | 7,880 | 7,370 | 7,880 | 3,565,100 | 2,626.67 |
2004-04-28 | 7,450 | 7,480 | 7,300 | 7,370 | 737,700 | 2,456.67 |
2004-04-27 | 7,420 | 7,490 | 7,360 | 7,450 | 790,100 | 2,483.33 |
2004-04-26 | 7,390 | 7,450 | 7,360 | 7,410 | 1,203,800 | 2,470 |
2004-04-23 | 7,260 | 7,350 | 7,230 | 7,330 | 1,574,500 | 2,443.33 |
2004-04-22 | 7,220 | 7,250 | 7,180 | 7,220 | 1,469,900 | 2,406.67 |
2004-04-21 | 7,270 | 7,300 | 7,150 | 7,160 | 1,889,300 | 2,386.67 |
2004-04-20 | 7,240 | 7,450 | 7,200 | 7,350 | 1,852,300 | 2,450 |
2004-04-19 | 7,230 | 7,280 | 7,170 | 7,200 | 973,200 | 2,400 |
2004-04-16 | 7,260 | 7,360 | 7,130 | 7,190 | 1,467,700 | 2,396.67 |
2004-04-15 | 7,640 | 7,690 | 7,350 | 7,360 | 1,606,600 | 2,453.33 |
2004-04-14 | 7,630 | 7,670 | 7,540 | 7,600 | 877,300 | 2,533.33 |
2004-04-13 | 7,770 | 7,790 | 7,620 | 7,690 | 650,500 | 2,563.33 |
2004-04-12 | 7,700 | 7,740 | 7,650 | 7,680 | 629,800 | 2,560 |
2004-04-09 | 7,600 | 7,670 | 7,550 | 7,660 | 987,600 | 2,553.33 |
2004-04-08 | 7,800 | 7,800 | 7,670 | 7,700 | 847,800 | 2,566.67 |
2004-04-07 | 7,840 | 7,890 | 7,770 | 7,800 | 715,100 | 2,600 |
2004-04-06 | 8,000 | 8,020 | 7,840 | 7,940 | 823,300 | 2,646.67 |
2004-04-05 | 7,920 | 7,980 | 7,900 | 7,930 | 794,300 | 2,643.33 |
2004-04-02 | 7,760 | 7,920 | 7,760 | 7,820 | 853,700 | 2,606.67 |
2004-04-01 | 7,850 | 7,940 | 7,740 | 7,760 | 1,066,900 | 2,586.67 |
2004-03-31 | 7,950 | 8,090 | 7,920 | 7,950 | 719,900 | 2,650 |
2004-03-30 | 8,000 | 8,160 | 8,000 | 8,000 | 521,100 | 2,666.67 |
2004-03-29 | 8,000 | 8,170 | 7,960 | 7,980 | 733,300 | 2,660 |
2004-03-26 | 7,900 | 8,110 | 7,800 | 8,040 | 1,092,600 | 2,680 |
2004-03-25 | 7,520 | 7,700 | 7,520 | 7,570 | 614,700 | 2,523.33 |
2004-03-24 | 7,560 | 7,640 | 7,510 | 7,600 | 497,100 | 2,533.33 |
2004-03-23 | 7,540 | 7,720 | 7,450 | 7,610 | 622,500 | 2,536.67 |
2004-03-22 | 7,710 | 7,790 | 7,580 | 7,630 | 644,500 | 2,543.33 |
2004-03-19 | 7,690 | 7,870 | 7,670 | 7,820 | 412,900 | 2,606.67 |
2004-03-18 | 7,790 | 7,870 | 7,690 | 7,780 | 633,700 | 2,593.33 |
2004-03-17 | 7,500 | 7,750 | 7,500 | 7,660 | 649,000 | 2,553.33 |
2004-03-16 | 7,560 | 7,580 | 7,480 | 7,490 | 576,400 | 2,496.67 |
2004-03-15 | 7,680 | 7,690 | 7,570 | 7,660 | 509,700 | 2,553.33 |
2004-03-12 | 7,450 | 7,560 | 7,450 | 7,510 | 3,139,400 | 2,503.33 |
2004-03-11 | 7,600 | 7,700 | 7,560 | 7,600 | 1,006,000 | 2,533.33 |
2004-03-10 | 7,820 | 7,850 | 7,660 | 7,730 | 917,600 | 2,576.67 |
2004-03-09 | 7,960 | 7,990 | 7,850 | 7,900 | 711,800 | 2,633.33 |
2004-03-08 | 8,180 | 8,230 | 8,040 | 8,040 | 712,100 | 2,680 |
2004-03-05 | 8,130 | 8,150 | 7,930 | 8,080 | 541,500 | 2,693.33 |
2004-03-04 | 7,940 | 8,150 | 7,920 | 8,020 | 968,100 | 2,673.33 |
2004-03-03 | 7,900 | 8,000 | 7,800 | 7,900 | 835,800 | 2,633.33 |
2004-03-02 | 7,950 | 8,030 | 7,910 | 7,970 | 790,500 | 2,656.67 |
2004-03-01 | 7,800 | 7,950 | 7,720 | 7,850 | 1,315,800 | 2,616.67 |
2004-02-27 | 7,520 | 7,650 | 7,440 | 7,620 | 860,500 | 2,540 |
2004-02-26 | 7,280 | 7,410 | 7,200 | 7,390 | 435,000 | 2,463.33 |
2004-02-25 | 7,240 | 7,320 | 7,130 | 7,180 | 523,100 | 2,393.33 |
2004-02-24 | 7,450 | 7,450 | 7,200 | 7,210 | 646,000 | 2,403.33 |
2004-02-23 | 7,200 | 7,480 | 7,200 | 7,440 | 772,400 | 2,480 |
2004-02-20 | 7,260 | 7,300 | 7,170 | 7,280 | 645,800 | 2,426.67 |
2004-02-19 | 7,390 | 7,470 | 7,280 | 7,300 | 595,200 | 2,433.33 |
2004-02-18 | 7,400 | 7,470 | 7,270 | 7,270 | 597,700 | 2,423.33 |
2004-02-17 | 7,070 | 7,370 | 7,060 | 7,320 | 708,600 | 2,440 |
2004-02-16 | 7,150 | 7,190 | 7,060 | 7,080 | 487,800 | 2,360 |
2004-02-13 | 7,080 | 7,250 | 7,070 | 7,250 | 748,100 | 2,416.67 |
2004-02-12 | 7,220 | 7,250 | 7,150 | 7,180 | 733,300 | 2,393.33 |
2004-02-10 | 7,190 | 7,200 | 7,020 | 7,030 | 813,400 | 2,343.33 |
2004-02-09 | 7,310 | 7,360 | 7,090 | 7,180 | 624,500 | 2,393.33 |
2004-02-06 | 7,220 | 7,280 | 7,130 | 7,210 | 546,400 | 2,403.33 |
2004-02-05 | 7,110 | 7,390 | 7,080 | 7,320 | 867,200 | 2,440 |
2004-02-04 | 7,310 | 7,340 | 7,040 | 7,100 | 921,500 | 2,366.67 |
2004-02-03 | 7,550 | 7,600 | 7,300 | 7,370 | 864,900 | 2,456.67 |
2004-02-02 | 7,600 | 7,690 | 7,520 | 7,530 | 541,300 | 2,510 |
2004-01-30 | 7,600 | 7,740 | 7,540 | 7,600 | 1,346,500 | 2,533.33 |
2004-01-29 | 7,440 | 7,510 | 7,400 | 7,500 | 676,300 | 2,500 |
2004-01-28 | 7,550 | 7,640 | 7,520 | 7,560 | 845,000 | 2,520 |
2004-01-27 | 7,740 | 7,800 | 7,640 | 7,690 | 758,000 | 2,563.33 |
2004-01-26 | 7,640 | 7,660 | 7,540 | 7,640 | 803,200 | 2,546.67 |
2004-01-23 | 7,750 | 7,820 | 7,620 | 7,710 | 984,000 | 2,570 |
2004-01-22 | 7,990 | 8,010 | 7,730 | 7,800 | 1,353,500 | 2,600 |
2004-01-21 | 8,040 | 8,190 | 7,930 | 7,980 | 857,300 | 2,660 |
2004-01-20 | 8,230 | 8,350 | 8,130 | 8,240 | 842,300 | 2,746.67 |
2004-01-19 | 8,230 | 8,280 | 8,100 | 8,220 | 577,900 | 2,740 |
2004-01-16 | 7,910 | 8,170 | 7,840 | 8,170 | 1,106,400 | 2,723.33 |
2004-01-15 | 8,190 | 8,230 | 7,860 | 7,860 | 777,700 | 2,620 |
2004-01-14 | 7,960 | 8,200 | 7,860 | 8,180 | 1,146,600 | 2,726.67 |
2004-01-13 | 7,910 | 7,990 | 7,800 | 7,950 | 895,900 | 2,650 |
2004-01-09 | 7,770 | 7,900 | 7,730 | 7,900 | 948,500 | 2,633.33 |
2004-01-08 | 7,570 | 7,790 | 7,530 | 7,670 | 506,100 | 2,556.67 |
2004-01-07 | 7,710 | 7,740 | 7,530 | 7,560 | 529,500 | 2,520 |
2004-01-06 | 7,840 | 7,840 | 7,670 | 7,700 | 584,200 | 2,566.67 |
2004-01-05 | 7,780 | 7,800 | 7,730 | 7,730 | 204,700 | 2,576.67 |
分割・併合履歴 : [2021-09-29]1株→3株 [1985-05-28]1株→1.1株