6806 ヒロセ電機(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 | 12,290 | 12,300 | 12,190 | 12,300 | 21,500 | 11,156.50 |
2003-12-29 | 12,070 | 12,150 | 11,950 | 12,080 | 34,200 | 10,956.90 |
2003-12-26 | 11,800 | 11,900 | 11,750 | 11,900 | 65,500 | 10,793.70 |
2003-12-25 | 11,920 | 11,920 | 11,710 | 11,800 | 40,300 | 10,702.90 |
2003-12-24 | 11,940 | 12,160 | 11,860 | 12,050 | 88,600 | 10,929.70 |
2003-12-22 | 11,640 | 11,810 | 11,600 | 11,810 | 76,900 | 10,712 |
2003-12-19 | 11,620 | 11,670 | 11,500 | 11,570 | 109,200 | 10,494.30 |
2003-12-18 | 11,670 | 11,730 | 11,540 | 11,590 | 57,200 | 10,512.50 |
2003-12-17 | 12,110 | 12,110 | 11,720 | 11,920 | 48,800 | 10,811.80 |
2003-12-16 | 12,000 | 12,090 | 11,820 | 11,980 | 62,700 | 10,866.20 |
2003-12-15 | 12,350 | 12,480 | 12,180 | 12,340 | 54,600 | 11,192.70 |
2003-12-12 | 12,000 | 12,250 | 11,990 | 12,130 | 134,600 | 11,002.30 |
2003-12-11 | 11,620 | 11,880 | 11,510 | 11,720 | 128,700 | 10,630.40 |
2003-12-10 | 11,800 | 11,990 | 11,580 | 11,750 | 87,800 | 10,657.60 |
2003-12-09 | 12,340 | 12,370 | 11,860 | 12,200 | 213,400 | 11,065.80 |
2003-12-08 | 12,800 | 12,870 | 12,400 | 12,530 | 53,500 | 11,365.10 |
2003-12-05 | 12,900 | 12,920 | 12,770 | 12,850 | 38,500 | 11,655.30 |
2003-12-04 | 13,020 | 13,040 | 12,710 | 12,800 | 79,300 | 11,610 |
2003-12-03 | 13,190 | 13,190 | 12,920 | 13,010 | 60,500 | 11,800.50 |
2003-12-02 | 12,900 | 13,350 | 12,900 | 13,190 | 89,800 | 11,963.70 |
2003-12-01 | 12,750 | 13,310 | 12,700 | 13,100 | 67,900 | 11,882.10 |
2003-11-28 | 12,800 | 12,950 | 12,750 | 12,810 | 50,300 | 11,619 |
2003-11-27 | 12,730 | 12,900 | 12,670 | 12,840 | 80,300 | 11,646.30 |
2003-11-26 | 12,780 | 12,920 | 12,700 | 12,800 | 104,600 | 11,610 |
2003-11-25 | 12,410 | 12,550 | 12,250 | 12,440 | 75,300 | 11,283.40 |
2003-11-21 | 12,000 | 12,300 | 11,950 | 12,020 | 95,900 | 10,902.50 |
2003-11-20 | 11,980 | 12,130 | 11,820 | 11,860 | 47,500 | 10,757.40 |
2003-11-19 | 12,030 | 12,030 | 11,750 | 11,870 | 83,400 | 10,766.40 |
2003-11-18 | 11,810 | 12,130 | 11,790 | 12,050 | 101,700 | 10,929.70 |
2003-11-17 | 12,250 | 12,260 | 11,760 | 11,840 | 109,400 | 10,739.20 |
2003-11-14 | 12,800 | 13,000 | 12,420 | 12,520 | 59,400 | 11,356 |
2003-11-13 | 12,750 | 13,120 | 12,750 | 13,000 | 64,200 | 11,791.40 |
2003-11-12 | 12,870 | 12,940 | 12,490 | 12,600 | 84,900 | 11,428.60 |
2003-11-11 | 13,380 | 13,380 | 12,840 | 12,970 | 104,900 | 11,764.20 |
2003-11-10 | 13,380 | 13,610 | 13,240 | 13,370 | 94,400 | 12,127 |
2003-11-07 | 13,570 | 13,830 | 13,410 | 13,800 | 41,900 | 12,517 |
2003-11-06 | 13,990 | 13,990 | 13,610 | 13,740 | 111,800 | 12,462.60 |
2003-11-05 | 14,050 | 14,060 | 13,750 | 13,980 | 116,400 | 12,680.30 |
2003-11-04 | 13,940 | 14,280 | 13,930 | 14,250 | 142,100 | 12,925.20 |
2003-10-31 | 13,650 | 13,730 | 13,500 | 13,510 | 94,100 | 12,254 |
2003-10-30 | 13,500 | 13,630 | 13,420 | 13,610 | 75,700 | 12,344.70 |
2003-10-29 | 13,050 | 13,690 | 13,020 | 13,510 | 176,100 | 12,254 |
2003-10-28 | 12,600 | 12,800 | 12,600 | 12,740 | 94,200 | 11,555.60 |
2003-10-27 | 12,640 | 12,740 | 12,500 | 12,500 | 36,200 | 11,337.90 |
2003-10-24 | 12,750 | 12,770 | 12,330 | 12,450 | 57,600 | 11,292.50 |
2003-10-23 | 12,920 | 12,920 | 12,560 | 12,600 | 95,900 | 11,428.60 |
2003-10-22 | 13,520 | 13,550 | 13,240 | 13,320 | 94,000 | 12,081.60 |
2003-10-21 | 13,900 | 14,000 | 13,350 | 13,350 | 109,400 | 12,108.80 |
2003-10-20 | 13,740 | 13,900 | 13,580 | 13,620 | 133,900 | 12,353.70 |
2003-10-17 | 13,200 | 13,490 | 13,200 | 13,490 | 161,500 | 12,235.80 |
2003-10-16 | 12,760 | 13,190 | 12,720 | 13,190 | 168,000 | 11,963.70 |
2003-10-15 | 12,470 | 12,720 | 12,400 | 12,600 | 95,500 | 11,428.60 |
2003-10-14 | 12,410 | 12,460 | 12,270 | 12,420 | 138,200 | 11,265.30 |
2003-10-10 | 11,980 | 12,170 | 11,980 | 11,980 | 73,400 | 10,866.20 |
2003-10-09 | 11,720 | 11,830 | 11,560 | 11,730 | 52,200 | 10,639.50 |
2003-10-08 | 11,910 | 12,050 | 11,700 | 11,730 | 86,300 | 10,639.50 |
2003-10-07 | 12,110 | 12,110 | 12,000 | 12,000 | 74,300 | 10,884.40 |
2003-10-06 | 12,180 | 12,200 | 12,050 | 12,100 | 75,200 | 10,975.10 |
2003-10-03 | 11,890 | 12,120 | 11,650 | 12,120 | 65,600 | 10,993.20 |
2003-10-02 | 11,940 | 12,140 | 11,900 | 12,090 | 179,600 | 10,966 |
2003-10-01 | 11,460 | 11,820 | 11,380 | 11,650 | 165,700 | 10,566.90 |
2003-09-30 | 11,220 | 11,530 | 11,080 | 11,450 | 109,100 | 10,385.50 |
2003-09-29 | 11,130 | 11,240 | 11,010 | 11,020 | 38,700 | 9,995.46 |
2003-09-26 | 11,200 | 11,350 | 11,200 | 11,250 | 121,900 | 10,204.10 |
2003-09-25 | 11,200 | 11,330 | 10,980 | 11,300 | 177,700 | 10,249.40 |
2003-09-24 | 11,580 | 11,780 | 11,370 | 11,640 | 163,300 | 10,557.80 |
2003-09-22 | 11,260 | 11,270 | 10,990 | 11,180 | 110,400 | 10,140.60 |
2003-09-19 | 11,940 | 11,940 | 11,650 | 11,650 | 81,100 | 10,566.90 |
2003-09-18 | 12,000 | 12,010 | 11,790 | 11,900 | 65,800 | 10,793.70 |
2003-09-17 | 12,050 | 12,170 | 11,800 | 11,950 | 75,500 | 10,839 |
2003-09-16 | 12,000 | 12,200 | 11,930 | 12,100 | 76,200 | 10,975.10 |
2003-09-12 | 12,250 | 12,250 | 11,800 | 11,850 | 91,700 | 10,748.30 |
2003-09-11 | 12,170 | 12,180 | 11,900 | 11,900 | 51,500 | 10,793.70 |
2003-09-10 | 12,250 | 12,430 | 12,010 | 12,250 | 84,600 | 11,111.10 |
2003-09-09 | 12,500 | 12,540 | 12,320 | 12,320 | 58,800 | 11,174.60 |
2003-09-08 | 12,210 | 12,450 | 12,210 | 12,350 | 37,200 | 11,201.80 |
2003-09-05 | 12,750 | 12,750 | 12,200 | 12,200 | 45,200 | 11,065.80 |
2003-09-04 | 12,700 | 12,700 | 12,350 | 12,350 | 39,000 | 11,201.80 |
2003-09-03 | 12,810 | 13,150 | 12,390 | 12,510 | 85,100 | 11,346.90 |
2003-09-02 | 12,500 | 12,860 | 12,480 | 12,740 | 137,200 | 11,555.60 |
2003-09-01 | 12,490 | 12,490 | 12,210 | 12,430 | 118,100 | 11,274.40 |
2003-08-29 | 12,000 | 12,490 | 11,940 | 12,490 | 116,400 | 11,328.80 |
2003-08-28 | 11,950 | 11,950 | 11,680 | 11,700 | 61,100 | 10,612.20 |
2003-08-27 | 11,870 | 12,010 | 11,750 | 11,820 | 88,900 | 10,721.10 |
2003-08-26 | 12,020 | 12,020 | 11,650 | 11,800 | 94,300 | 10,702.90 |
2003-08-25 | 12,100 | 12,260 | 12,010 | 12,060 | 37,400 | 10,938.80 |
2003-08-22 | 12,470 | 12,470 | 12,120 | 12,150 | 41,600 | 11,020.40 |
2003-08-21 | 12,520 | 12,520 | 12,210 | 12,270 | 40,600 | 11,129.30 |
2003-08-20 | 12,120 | 12,560 | 11,910 | 12,560 | 114,800 | 11,392.30 |
2003-08-19 | 11,980 | 12,240 | 11,920 | 12,110 | 92,300 | 10,984.10 |
2003-08-18 | 11,740 | 12,000 | 11,740 | 11,780 | 90,200 | 10,684.80 |
2003-08-15 | 11,940 | 12,140 | 11,890 | 11,940 | 61,000 | 10,829.90 |
2003-08-14 | 11,890 | 12,150 | 11,890 | 12,140 | 42,000 | 11,011.30 |
2003-08-13 | 12,000 | 12,200 | 12,000 | 12,090 | 46,100 | 10,966 |
2003-08-12 | 11,800 | 12,060 | 11,700 | 11,890 | 31,300 | 10,784.60 |
2003-08-11 | 11,310 | 12,000 | 11,310 | 12,000 | 60,600 | 10,884.40 |
2003-08-08 | 11,500 | 11,600 | 11,390 | 11,510 | 88,200 | 10,439.90 |
2003-08-07 | 11,910 | 11,950 | 11,600 | 11,680 | 40,800 | 10,594.10 |
2003-08-06 | 11,710 | 11,900 | 11,570 | 11,830 | 58,900 | 10,730.20 |
2003-08-05 | 11,790 | 12,000 | 11,610 | 11,700 | 60,100 | 10,612.20 |
2003-08-04 | 11,830 | 12,170 | 11,800 | 12,000 | 69,100 | 10,884.40 |
2003-08-01 | 11,990 | 12,000 | 11,780 | 11,780 | 71,800 | 10,684.80 |
2003-07-31 | 11,950 | 11,950 | 11,480 | 11,720 | 60,700 | 10,630.40 |
2003-07-30 | 12,190 | 12,250 | 11,760 | 11,760 | 48,300 | 10,666.70 |
2003-07-29 | 12,420 | 12,420 | 12,150 | 12,150 | 58,500 | 11,020.40 |
2003-07-28 | 11,900 | 12,320 | 11,840 | 12,240 | 113,200 | 11,102 |
2003-07-25 | 11,900 | 11,900 | 11,700 | 11,820 | 56,200 | 10,721.10 |
2003-07-24 | 11,770 | 11,990 | 11,740 | 11,890 | 83,200 | 10,784.60 |
2003-07-23 | 11,800 | 11,850 | 11,700 | 11,760 | 53,400 | 10,666.70 |
2003-07-22 | 11,100 | 11,680 | 11,100 | 11,470 | 67,200 | 10,403.60 |
2003-07-18 | 11,400 | 11,640 | 11,390 | 11,430 | 138,000 | 10,367.30 |
2003-07-17 | 12,030 | 12,030 | 11,560 | 11,600 | 142,400 | 10,521.50 |
2003-07-16 | 12,120 | 12,250 | 12,000 | 12,080 | 50,100 | 10,956.90 |
2003-07-15 | 12,130 | 12,250 | 12,100 | 12,120 | 103,800 | 10,993.20 |
2003-07-14 | 11,530 | 11,990 | 11,530 | 11,990 | 103,400 | 10,875.30 |
2003-07-11 | 11,690 | 11,690 | 11,350 | 11,520 | 88,500 | 10,449 |
2003-07-10 | 11,740 | 11,920 | 11,700 | 11,700 | 116,200 | 10,612.20 |
2003-07-09 | 11,750 | 12,100 | 11,600 | 11,940 | 129,200 | 10,829.90 |
2003-07-08 | 11,800 | 12,050 | 11,620 | 11,910 | 118,600 | 10,802.70 |
2003-07-07 | 11,200 | 11,730 | 11,200 | 11,730 | 124,100 | 10,639.50 |
2003-07-04 | 11,500 | 11,500 | 11,230 | 11,230 | 154,800 | 10,185.90 |
2003-07-03 | 11,980 | 12,000 | 11,330 | 11,650 | 225,600 | 10,566.90 |
2003-07-02 | 10,650 | 11,180 | 10,590 | 11,180 | 303,600 | 10,140.60 |
2003-07-01 | 10,000 | 10,670 | 9,970 | 10,490 | 154,600 | 9,514.74 |
2003-06-30 | 9,900 | 10,070 | 9,770 | 9,930 | 56,600 | 9,006.80 |
2003-06-27 | 9,750 | 9,990 | 9,750 | 9,930 | 181,400 | 9,006.80 |
2003-06-26 | 9,790 | 9,790 | 9,600 | 9,740 | 66,100 | 8,834.47 |
2003-06-25 | 9,850 | 9,900 | 9,790 | 9,800 | 83,800 | 8,888.89 |
2003-06-24 | 9,790 | 9,790 | 9,580 | 9,580 | 49,200 | 8,689.34 |
2003-06-23 | 9,770 | 9,850 | 9,700 | 9,820 | 61,200 | 8,907.03 |
2003-06-20 | 9,600 | 9,790 | 9,580 | 9,680 | 93,700 | 8,780.04 |
2003-06-19 | 9,770 | 9,800 | 9,630 | 9,800 | 93,500 | 8,888.89 |
2003-06-18 | 10,030 | 10,030 | 9,760 | 9,850 | 95,500 | 8,934.24 |
2003-06-17 | 10,090 | 10,100 | 9,900 | 10,020 | 106,300 | 9,088.44 |
2003-06-16 | 9,700 | 9,720 | 9,490 | 9,590 | 44,400 | 8,698.41 |
2003-06-13 | 9,900 | 9,940 | 9,750 | 9,790 | 165,000 | 8,879.82 |
2003-06-12 | 10,000 | 10,030 | 9,560 | 9,640 | 155,200 | 8,743.76 |
2003-06-11 | 9,840 | 10,250 | 9,840 | 10,020 | 151,300 | 9,088.44 |
2003-06-10 | 9,630 | 9,730 | 9,540 | 9,600 | 97,300 | 8,707.48 |
2003-06-09 | 9,700 | 9,820 | 9,620 | 9,620 | 65,500 | 8,725.62 |
2003-06-06 | 9,450 | 9,840 | 9,400 | 9,840 | 177,400 | 8,925.17 |
2003-06-05 | 9,500 | 9,530 | 9,350 | 9,400 | 103,200 | 8,526.08 |
2003-06-04 | 9,630 | 9,720 | 9,350 | 9,450 | 118,400 | 8,571.43 |
2003-06-03 | 9,330 | 9,620 | 9,310 | 9,600 | 200,100 | 8,707.48 |
2003-06-02 | 9,150 | 9,490 | 9,150 | 9,320 | 192,500 | 8,453.51 |
2003-05-30 | 9,100 | 9,110 | 8,990 | 9,050 | 152,800 | 8,208.62 |
2003-05-29 | 8,850 | 9,150 | 8,850 | 9,110 | 175,600 | 8,263.04 |
2003-05-28 | 8,780 | 8,910 | 8,780 | 8,800 | 104,500 | 7,981.86 |
2003-05-27 | 8,700 | 8,870 | 8,650 | 8,770 | 148,300 | 7,954.65 |
2003-05-26 | 8,650 | 8,910 | 8,510 | 8,720 | 187,300 | 7,909.30 |
2003-05-23 | 8,460 | 8,590 | 8,310 | 8,590 | 170,700 | 7,791.38 |
2003-05-22 | 8,140 | 8,190 | 8,040 | 8,060 | 102,900 | 7,310.66 |
2003-05-21 | 8,350 | 8,430 | 8,210 | 8,240 | 41,000 | 7,473.92 |
2003-05-20 | 8,350 | 8,440 | 8,290 | 8,310 | 24,500 | 7,537.42 |
2003-05-19 | 8,390 | 8,430 | 8,210 | 8,280 | 35,500 | 7,510.20 |
2003-05-16 | 8,300 | 8,450 | 8,300 | 8,390 | 60,100 | 7,609.98 |
2003-05-15 | 8,530 | 8,630 | 8,320 | 8,350 | 96,800 | 7,573.70 |
2003-05-14 | 8,580 | 8,680 | 8,530 | 8,630 | 49,200 | 7,827.66 |
2003-05-13 | 8,650 | 8,750 | 8,560 | 8,680 | 62,000 | 7,873.02 |
2003-05-12 | 8,660 | 8,700 | 8,600 | 8,610 | 43,700 | 7,809.52 |
2003-05-09 | 8,650 | 8,740 | 8,610 | 8,660 | 118,500 | 7,854.88 |
2003-05-08 | 8,700 | 8,700 | 8,440 | 8,450 | 51,700 | 7,664.40 |
2003-05-07 | 8,690 | 8,770 | 8,660 | 8,700 | 135,000 | 7,891.16 |
2003-05-06 | 8,690 | 8,750 | 8,650 | 8,680 | 91,200 | 7,873.02 |
2003-05-02 | 8,660 | 8,670 | 8,550 | 8,620 | 66,400 | 7,818.59 |
2003-05-01 | 8,430 | 8,630 | 8,430 | 8,560 | 51,000 | 7,764.17 |
2003-04-30 | 8,440 | 8,620 | 8,440 | 8,530 | 85,700 | 7,736.96 |
2003-04-28 | 8,260 | 8,500 | 8,240 | 8,350 | 47,300 | 7,573.70 |
2003-04-25 | 8,430 | 8,510 | 8,260 | 8,260 | 55,600 | 7,492.06 |
2003-04-24 | 8,420 | 8,620 | 8,400 | 8,620 | 42,200 | 7,818.59 |
2003-04-23 | 8,370 | 8,430 | 8,180 | 8,280 | 116,000 | 7,510.20 |
2003-04-22 | 8,530 | 8,530 | 8,350 | 8,380 | 37,000 | 7,600.91 |
2003-04-21 | 8,470 | 8,520 | 8,420 | 8,520 | 30,900 | 7,727.89 |
2003-04-18 | 8,440 | 8,460 | 8,350 | 8,390 | 30,900 | 7,609.98 |
2003-04-17 | 8,270 | 8,380 | 8,190 | 8,360 | 66,900 | 7,582.77 |
2003-04-16 | 8,150 | 8,360 | 8,150 | 8,270 | 164,300 | 7,501.13 |
2003-04-15 | 8,120 | 8,190 | 7,990 | 8,050 | 98,200 | 7,301.59 |
2003-04-14 | 8,000 | 8,070 | 7,830 | 7,920 | 65,700 | 7,183.67 |
2003-04-11 | 8,130 | 8,160 | 8,010 | 8,030 | 86,500 | 7,283.45 |
2003-04-10 | 8,150 | 8,150 | 7,920 | 8,030 | 50,200 | 7,283.45 |
2003-04-09 | 8,270 | 8,350 | 8,050 | 8,150 | 105,500 | 7,392.29 |
2003-04-08 | 8,130 | 8,230 | 8,080 | 8,170 | 48,400 | 7,410.43 |
2003-04-07 | 8,050 | 8,190 | 8,030 | 8,130 | 91,800 | 7,374.15 |
2003-04-04 | 7,890 | 8,060 | 7,800 | 7,930 | 105,900 | 7,192.74 |
2003-04-03 | 7,990 | 8,040 | 7,820 | 7,830 | 64,100 | 7,102.04 |
2003-04-02 | 7,720 | 7,930 | 7,720 | 7,880 | 42,900 | 7,147.39 |
2003-04-01 | 7,710 | 7,930 | 7,700 | 7,820 | 46,900 | 7,092.97 |
2003-03-31 | 7,950 | 7,950 | 7,720 | 7,780 | 48,600 | 7,056.69 |
2003-03-28 | 8,020 | 8,200 | 7,900 | 7,970 | 51,700 | 7,229.02 |
2003-03-27 | 8,090 | 8,220 | 8,090 | 8,120 | 35,300 | 7,365.08 |
2003-03-26 | 8,100 | 8,320 | 8,100 | 8,290 | 47,300 | 7,519.27 |
2003-03-25 | 8,190 | 8,250 | 8,070 | 8,080 | 50,900 | 7,328.80 |
2003-03-24 | 8,260 | 8,350 | 8,210 | 8,280 | 60,700 | 7,510.20 |
2003-03-20 | 8,190 | 8,320 | 7,970 | 8,150 | 99,100 | 7,392.29 |
2003-03-19 | 7,890 | 8,170 | 7,710 | 8,050 | 59,900 | 7,301.59 |
2003-03-18 | 8,190 | 8,190 | 7,910 | 7,910 | 51,700 | 7,174.60 |
2003-03-17 | 7,950 | 7,950 | 7,710 | 7,750 | 44,300 | 7,029.48 |
2003-03-14 | 7,680 | 7,900 | 7,680 | 7,850 | 170,200 | 7,120.18 |
2003-03-13 | 7,820 | 7,890 | 7,730 | 7,780 | 56,100 | 7,056.69 |
2003-03-12 | 7,770 | 7,810 | 7,720 | 7,720 | 56,000 | 7,002.27 |
2003-03-11 | 7,850 | 7,900 | 7,670 | 7,670 | 69,700 | 6,956.92 |
2003-03-10 | 8,000 | 8,020 | 7,710 | 7,810 | 61,100 | 7,083.90 |
2003-03-07 | 8,200 | 8,200 | 8,060 | 8,070 | 53,200 | 7,319.73 |
2003-03-06 | 8,310 | 8,480 | 8,250 | 8,290 | 56,200 | 7,519.27 |
2003-03-05 | 8,400 | 8,470 | 8,290 | 8,300 | 84,100 | 7,528.34 |
2003-03-04 | 8,190 | 8,220 | 8,150 | 8,200 | 74,300 | 7,437.64 |
2003-03-03 | 8,270 | 8,310 | 8,200 | 8,230 | 59,400 | 7,464.85 |
2003-02-28 | 8,330 | 8,390 | 8,280 | 8,370 | 57,300 | 7,591.84 |
2003-02-27 | 8,440 | 8,460 | 8,310 | 8,330 | 49,400 | 7,555.56 |
2003-02-26 | 8,410 | 8,540 | 8,410 | 8,440 | 25,100 | 7,655.33 |
2003-02-25 | 8,400 | 8,410 | 8,350 | 8,390 | 67,400 | 7,609.98 |
2003-02-24 | 8,390 | 8,470 | 8,290 | 8,430 | 41,000 | 7,646.26 |
2003-02-21 | 8,460 | 8,490 | 8,380 | 8,430 | 50,300 | 7,646.26 |
2003-02-20 | 8,540 | 8,600 | 8,360 | 8,360 | 41,300 | 7,582.77 |
2003-02-19 | 8,600 | 8,660 | 8,430 | 8,530 | 35,100 | 7,736.96 |
2003-02-18 | 8,580 | 8,600 | 8,490 | 8,500 | 75,700 | 7,709.75 |
2003-02-17 | 8,570 | 8,580 | 8,520 | 8,540 | 40,200 | 7,746.03 |
2003-02-14 | 8,400 | 8,580 | 8,400 | 8,470 | 76,300 | 7,682.54 |
2003-02-13 | 8,410 | 8,640 | 8,410 | 8,450 | 79,100 | 7,664.40 |
2003-02-12 | 8,450 | 8,580 | 8,450 | 8,500 | 60,300 | 7,709.75 |
2003-02-10 | 8,490 | 8,510 | 8,330 | 8,350 | 54,400 | 7,573.70 |
2003-02-07 | 8,560 | 8,640 | 8,450 | 8,500 | 42,900 | 7,709.75 |
2003-02-06 | 8,700 | 8,710 | 8,490 | 8,550 | 35,800 | 7,755.10 |
2003-02-05 | 8,700 | 8,850 | 8,630 | 8,630 | 93,500 | 7,827.66 |
2003-02-04 | 8,640 | 8,850 | 8,640 | 8,680 | 99,600 | 7,873.02 |
2003-02-03 | 8,420 | 8,690 | 8,420 | 8,620 | 55,200 | 7,818.59 |
2003-01-31 | 8,640 | 8,690 | 8,400 | 8,690 | 92,100 | 7,882.09 |
2003-01-30 | 8,740 | 8,830 | 8,610 | 8,640 | 55,600 | 7,836.73 |
2003-01-29 | 9,000 | 9,000 | 8,690 | 8,690 | 68,900 | 7,882.09 |
2003-01-28 | 9,070 | 9,100 | 9,000 | 9,000 | 34,800 | 8,163.27 |
2003-01-27 | 9,190 | 9,190 | 8,960 | 9,070 | 55,300 | 8,226.76 |
2003-01-24 | 9,260 | 9,350 | 9,150 | 9,180 | 59,500 | 8,326.53 |
2003-01-23 | 9,040 | 9,290 | 9,040 | 9,200 | 69,600 | 8,344.67 |
2003-01-22 | 9,120 | 9,200 | 9,010 | 9,040 | 34,900 | 8,199.55 |
2003-01-21 | 9,040 | 9,250 | 9,040 | 9,110 | 88,600 | 8,263.04 |
2003-01-20 | 9,290 | 9,320 | 9,030 | 9,140 | 76,200 | 8,290.25 |
2003-01-17 | 9,280 | 9,400 | 9,250 | 9,390 | 139,600 | 8,517.01 |
2003-01-16 | 9,260 | 9,280 | 9,140 | 9,280 | 105,200 | 8,417.23 |
2003-01-15 | 9,350 | 9,490 | 9,280 | 9,400 | 197,200 | 8,526.08 |
2003-01-14 | 9,050 | 9,350 | 9,050 | 9,310 | 166,100 | 8,444.44 |
2003-01-10 | 8,960 | 8,980 | 8,830 | 8,950 | 34,200 | 8,117.91 |
2003-01-09 | 9,050 | 9,050 | 8,870 | 8,930 | 45,000 | 8,099.77 |
2003-01-08 | 9,240 | 9,240 | 9,000 | 9,000 | 49,200 | 8,163.27 |
2003-01-07 | 9,350 | 9,360 | 9,240 | 9,270 | 72,500 | 8,408.16 |
2003-01-06 | 9,300 | 9,400 | 9,280 | 9,340 | 44,400 | 8,471.66 |
分割・併合履歴 : [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株