6815 ユニデンホールディングス(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 | 2,010 | 2,045 | 2,005 | 2,020 | 273,000 | 20,200 |
2004-12-29 | 1,976 | 2,015 | 1,966 | 2,010 | 735,000 | 20,100 |
2004-12-28 | 1,980 | 1,980 | 1,943 | 1,970 | 491,000 | 19,700 |
2004-12-27 | 1,975 | 2,005 | 1,975 | 1,983 | 437,000 | 19,830 |
2004-12-24 | 1,975 | 1,977 | 1,958 | 1,972 | 312,000 | 19,720 |
2004-12-22 | 1,975 | 1,980 | 1,955 | 1,967 | 328,000 | 19,670 |
2004-12-21 | 1,951 | 1,974 | 1,925 | 1,966 | 783,000 | 19,660 |
2004-12-20 | 1,974 | 1,988 | 1,967 | 1,981 | 538,000 | 19,810 |
2004-12-17 | 1,953 | 1,986 | 1,945 | 1,967 | 586,000 | 19,670 |
2004-12-16 | 1,929 | 1,958 | 1,915 | 1,952 | 471,000 | 19,520 |
2004-12-15 | 1,935 | 1,955 | 1,922 | 1,925 | 389,000 | 19,250 |
2004-12-14 | 1,912 | 1,974 | 1,900 | 1,959 | 983,000 | 19,590 |
2004-12-13 | 1,911 | 1,919 | 1,882 | 1,882 | 327,000 | 18,820 |
2004-12-10 | 1,898 | 1,898 | 1,876 | 1,888 | 470,000 | 18,880 |
2004-12-09 | 1,970 | 1,975 | 1,841 | 1,869 | 2,049,000 | 18,690 |
2004-12-08 | 1,980 | 1,995 | 1,967 | 1,976 | 950,000 | 19,760 |
2004-12-07 | 2,050 | 2,055 | 2,015 | 2,020 | 354,000 | 20,200 |
2004-12-06 | 2,075 | 2,075 | 2,025 | 2,045 | 776,000 | 20,450 |
2004-12-03 | 2,140 | 2,145 | 2,080 | 2,090 | 401,000 | 20,900 |
2004-12-02 | 2,140 | 2,155 | 2,125 | 2,155 | 230,000 | 21,550 |
2004-12-01 | 2,140 | 2,145 | 2,095 | 2,100 | 359,000 | 21,000 |
2004-11-30 | 2,165 | 2,165 | 2,140 | 2,160 | 275,000 | 21,600 |
2004-11-29 | 2,140 | 2,190 | 2,110 | 2,155 | 621,000 | 21,550 |
2004-11-26 | 2,060 | 2,115 | 2,025 | 2,110 | 585,000 | 21,100 |
2004-11-25 | 2,110 | 2,110 | 2,040 | 2,040 | 348,000 | 20,400 |
2004-11-24 | 2,030 | 2,095 | 2,030 | 2,090 | 550,000 | 20,900 |
2004-11-22 | 2,000 | 2,045 | 2,000 | 2,015 | 513,000 | 20,150 |
2004-11-19 | 2,070 | 2,075 | 2,015 | 2,055 | 738,000 | 20,550 |
2004-11-18 | 2,150 | 2,150 | 2,075 | 2,075 | 230,000 | 20,750 |
2004-11-17 | 2,090 | 2,170 | 2,040 | 2,135 | 860,000 | 21,350 |
2004-11-16 | 2,165 | 2,170 | 2,095 | 2,100 | 863,000 | 21,000 |
2004-11-15 | 2,220 | 2,220 | 2,180 | 2,190 | 802,000 | 21,900 |
2004-11-12 | 2,210 | 2,245 | 2,210 | 2,240 | 183,000 | 22,400 |
2004-11-11 | 2,285 | 2,285 | 2,210 | 2,215 | 465,000 | 22,150 |
2004-11-10 | 2,290 | 2,300 | 2,275 | 2,290 | 173,000 | 22,900 |
2004-11-09 | 2,265 | 2,315 | 2,265 | 2,315 | 185,000 | 23,150 |
2004-11-08 | 2,330 | 2,330 | 2,265 | 2,265 | 333,000 | 22,650 |
2004-11-05 | 2,325 | 2,345 | 2,325 | 2,345 | 231,000 | 23,450 |
2004-11-04 | 2,350 | 2,350 | 2,315 | 2,325 | 175,000 | 23,250 |
2004-11-02 | 2,295 | 2,320 | 2,290 | 2,315 | 161,000 | 23,150 |
2004-11-01 | 2,280 | 2,295 | 2,240 | 2,285 | 266,000 | 22,850 |
2004-10-29 | 2,285 | 2,305 | 2,275 | 2,295 | 306,000 | 22,950 |
2004-10-28 | 2,250 | 2,280 | 2,235 | 2,280 | 310,000 | 22,800 |
2004-10-27 | 2,215 | 2,240 | 2,210 | 2,225 | 181,000 | 22,250 |
2004-10-26 | 2,215 | 2,220 | 2,200 | 2,205 | 99,000 | 22,050 |
2004-10-25 | 2,170 | 2,220 | 2,170 | 2,205 | 207,000 | 22,050 |
2004-10-22 | 2,235 | 2,250 | 2,220 | 2,250 | 131,000 | 22,500 |
2004-10-21 | 2,240 | 2,250 | 2,200 | 2,235 | 319,000 | 22,350 |
2004-10-20 | 2,295 | 2,315 | 2,240 | 2,255 | 472,000 | 22,550 |
2004-10-19 | 2,225 | 2,275 | 2,225 | 2,270 | 388,000 | 22,700 |
2004-10-18 | 2,225 | 2,225 | 2,200 | 2,200 | 190,000 | 22,000 |
2004-10-15 | 2,200 | 2,230 | 2,195 | 2,225 | 166,000 | 22,250 |
2004-10-14 | 2,260 | 2,265 | 2,205 | 2,220 | 323,000 | 22,200 |
2004-10-13 | 2,285 | 2,290 | 2,275 | 2,280 | 121,000 | 22,800 |
2004-10-12 | 2,300 | 2,315 | 2,250 | 2,275 | 534,000 | 22,750 |
2004-10-08 | 2,365 | 2,365 | 2,330 | 2,340 | 233,000 | 23,400 |
2004-10-07 | 2,395 | 2,395 | 2,365 | 2,365 | 126,000 | 23,650 |
2004-10-06 | 2,360 | 2,390 | 2,340 | 2,390 | 232,000 | 23,900 |
2004-10-05 | 2,380 | 2,385 | 2,340 | 2,345 | 318,000 | 23,450 |
2004-10-04 | 2,400 | 2,415 | 2,350 | 2,400 | 469,000 | 24,000 |
2004-10-01 | 2,330 | 2,390 | 2,320 | 2,390 | 403,000 | 23,900 |
2004-09-30 | 2,300 | 2,330 | 2,295 | 2,315 | 318,000 | 23,150 |
2004-09-29 | 2,290 | 2,290 | 2,245 | 2,280 | 291,000 | 22,800 |
2004-09-28 | 2,290 | 2,290 | 2,235 | 2,280 | 288,000 | 22,800 |
2004-09-27 | 2,315 | 2,315 | 2,270 | 2,290 | 176,000 | 22,900 |
2004-09-24 | 2,295 | 2,320 | 2,285 | 2,320 | 352,000 | 23,200 |
2004-09-22 | 2,335 | 2,355 | 2,330 | 2,340 | 446,000 | 23,400 |
2004-09-21 | 2,305 | 2,340 | 2,300 | 2,310 | 234,000 | 23,100 |
2004-09-17 | 2,325 | 2,345 | 2,285 | 2,300 | 416,000 | 23,000 |
2004-09-16 | 2,245 | 2,295 | 2,245 | 2,285 | 248,000 | 22,850 |
2004-09-15 | 2,320 | 2,320 | 2,280 | 2,295 | 258,000 | 22,950 |
2004-09-14 | 2,270 | 2,330 | 2,265 | 2,320 | 504,000 | 23,200 |
2004-09-13 | 2,225 | 2,265 | 2,225 | 2,255 | 164,000 | 22,550 |
2004-09-10 | 2,230 | 2,245 | 2,210 | 2,220 | 214,000 | 22,200 |
2004-09-09 | 2,285 | 2,285 | 2,245 | 2,255 | 232,000 | 22,550 |
2004-09-08 | 2,285 | 2,295 | 2,275 | 2,275 | 331,000 | 22,750 |
2004-09-07 | 2,240 | 2,255 | 2,230 | 2,240 | 138,000 | 22,400 |
2004-09-06 | 2,225 | 2,235 | 2,215 | 2,225 | 162,000 | 22,250 |
2004-09-03 | 2,250 | 2,265 | 2,180 | 2,200 | 212,000 | 22,000 |
2004-09-02 | 2,220 | 2,260 | 2,210 | 2,250 | 339,000 | 22,500 |
2004-09-01 | 2,190 | 2,215 | 2,185 | 2,210 | 125,000 | 22,100 |
2004-08-31 | 2,160 | 2,185 | 2,160 | 2,185 | 167,000 | 21,850 |
2004-08-30 | 2,160 | 2,175 | 2,145 | 2,150 | 165,000 | 21,500 |
2004-08-27 | 2,160 | 2,170 | 2,150 | 2,170 | 142,000 | 21,700 |
2004-08-26 | 2,165 | 2,180 | 2,155 | 2,160 | 133,000 | 21,600 |
2004-08-25 | 2,155 | 2,185 | 2,130 | 2,180 | 246,000 | 21,800 |
2004-08-24 | 2,150 | 2,180 | 2,150 | 2,150 | 121,000 | 21,500 |
2004-08-23 | 2,185 | 2,185 | 2,165 | 2,165 | 117,000 | 21,650 |
2004-08-20 | 2,180 | 2,190 | 2,140 | 2,165 | 241,000 | 21,650 |
2004-08-19 | 2,140 | 2,170 | 2,130 | 2,165 | 307,000 | 21,650 |
2004-08-18 | 2,060 | 2,115 | 2,060 | 2,115 | 244,000 | 21,150 |
2004-08-17 | 2,135 | 2,135 | 2,070 | 2,080 | 191,000 | 20,800 |
2004-08-16 | 2,120 | 2,120 | 2,035 | 2,095 | 352,000 | 20,950 |
2004-08-13 | 2,150 | 2,160 | 2,110 | 2,110 | 305,000 | 21,100 |
2004-08-12 | 2,175 | 2,195 | 2,170 | 2,185 | 339,000 | 21,850 |
2004-08-11 | 2,225 | 2,245 | 2,165 | 2,185 | 320,000 | 21,850 |
2004-08-10 | 2,180 | 2,235 | 2,175 | 2,210 | 233,000 | 22,100 |
2004-08-09 | 2,155 | 2,180 | 2,120 | 2,165 | 404,000 | 21,650 |
2004-08-06 | 2,215 | 2,245 | 2,200 | 2,245 | 529,000 | 22,450 |
2004-08-05 | 2,295 | 2,295 | 2,230 | 2,280 | 295,000 | 22,800 |
2004-08-04 | 2,280 | 2,300 | 2,215 | 2,295 | 293,000 | 22,950 |
2004-08-03 | 2,340 | 2,345 | 2,260 | 2,285 | 301,000 | 22,850 |
2004-08-02 | 2,330 | 2,335 | 2,310 | 2,335 | 337,000 | 23,350 |
2004-07-30 | 2,285 | 2,300 | 2,250 | 2,290 | 264,000 | 22,900 |
2004-07-29 | 2,315 | 2,315 | 2,210 | 2,245 | 352,000 | 22,450 |
2004-07-28 | 2,300 | 2,340 | 2,280 | 2,310 | 223,000 | 23,100 |
2004-07-27 | 2,280 | 2,315 | 2,250 | 2,260 | 449,000 | 22,600 |
2004-07-26 | 2,260 | 2,290 | 2,260 | 2,270 | 258,000 | 22,700 |
2004-07-23 | 2,320 | 2,330 | 2,270 | 2,315 | 320,000 | 23,150 |
2004-07-22 | 2,325 | 2,365 | 2,305 | 2,310 | 288,000 | 23,100 |
2004-07-21 | 2,400 | 2,410 | 2,340 | 2,360 | 721,000 | 23,600 |
2004-07-20 | 2,345 | 2,360 | 2,275 | 2,360 | 667,000 | 23,600 |
2004-07-16 | 2,280 | 2,355 | 2,250 | 2,350 | 424,000 | 23,500 |
2004-07-15 | 2,295 | 2,340 | 2,230 | 2,255 | 745,000 | 22,550 |
2004-07-14 | 2,330 | 2,335 | 2,270 | 2,270 | 330,000 | 22,700 |
2004-07-13 | 2,300 | 2,320 | 2,280 | 2,320 | 299,000 | 23,200 |
2004-07-12 | 2,285 | 2,320 | 2,260 | 2,260 | 213,000 | 22,600 |
2004-07-09 | 2,200 | 2,270 | 2,190 | 2,255 | 201,000 | 22,550 |
2004-07-08 | 2,235 | 2,280 | 2,200 | 2,210 | 505,000 | 22,100 |
2004-07-07 | 2,160 | 2,240 | 2,160 | 2,215 | 457,000 | 22,150 |
2004-07-06 | 2,260 | 2,270 | 2,190 | 2,200 | 400,000 | 22,000 |
2004-07-05 | 2,310 | 2,310 | 2,260 | 2,290 | 424,000 | 22,900 |
2004-07-02 | 2,260 | 2,330 | 2,255 | 2,305 | 538,000 | 23,050 |
2004-07-01 | 2,380 | 2,380 | 2,315 | 2,315 | 480,000 | 23,150 |
2004-06-30 | 2,350 | 2,375 | 2,345 | 2,365 | 677,000 | 23,650 |
2004-06-29 | 2,285 | 2,335 | 2,265 | 2,335 | 536,000 | 23,350 |
2004-06-28 | 2,290 | 2,320 | 2,260 | 2,285 | 685,000 | 22,850 |
2004-06-25 | 2,200 | 2,275 | 2,200 | 2,275 | 1,114,000 | 22,750 |
2004-06-24 | 2,125 | 2,190 | 2,120 | 2,185 | 673,000 | 21,850 |
2004-06-23 | 2,100 | 2,100 | 2,065 | 2,075 | 416,000 | 20,750 |
2004-06-22 | 2,090 | 2,115 | 2,050 | 2,065 | 717,000 | 20,650 |
2004-06-21 | 2,190 | 2,190 | 2,125 | 2,125 | 599,000 | 21,250 |
2004-06-18 | 2,140 | 2,180 | 2,120 | 2,180 | 1,236,000 | 21,800 |
2004-06-17 | 2,040 | 2,130 | 2,035 | 2,100 | 1,015,000 | 21,000 |
2004-06-16 | 2,025 | 2,045 | 2,020 | 2,035 | 436,000 | 20,350 |
2004-06-15 | 2,010 | 2,030 | 2,005 | 2,020 | 269,000 | 20,200 |
2004-06-14 | 2,030 | 2,055 | 2,015 | 2,045 | 191,000 | 20,450 |
2004-06-11 | 2,020 | 2,040 | 2,005 | 2,020 | 505,000 | 20,200 |
2004-06-10 | 1,999 | 2,070 | 1,985 | 2,060 | 870,000 | 20,600 |
2004-06-09 | 1,988 | 2,010 | 1,960 | 1,989 | 309,000 | 19,890 |
2004-06-08 | 2,005 | 2,005 | 1,967 | 1,974 | 165,000 | 19,740 |
2004-06-07 | 1,960 | 1,990 | 1,960 | 1,984 | 346,000 | 19,840 |
2004-06-04 | 1,930 | 1,944 | 1,912 | 1,944 | 298,000 | 19,440 |
2004-06-03 | 1,964 | 1,969 | 1,885 | 1,908 | 594,000 | 19,080 |
2004-06-02 | 1,979 | 1,979 | 1,941 | 1,945 | 329,000 | 19,450 |
2004-06-01 | 1,949 | 1,989 | 1,944 | 1,965 | 412,000 | 19,650 |
2004-05-31 | 1,950 | 1,950 | 1,913 | 1,949 | 406,000 | 19,490 |
2004-05-28 | 1,964 | 1,970 | 1,935 | 1,938 | 2,187,000 | 19,380 |
2004-05-27 | 1,950 | 2,015 | 1,939 | 1,994 | 1,601,000 | 19,940 |
2004-05-26 | 1,884 | 1,935 | 1,857 | 1,899 | 1,060,000 | 18,990 |
2004-05-25 | 1,847 | 1,855 | 1,835 | 1,855 | 533,000 | 18,550 |
2004-05-24 | 1,843 | 1,843 | 1,812 | 1,817 | 379,000 | 18,170 |
2004-05-21 | 1,702 | 1,804 | 1,702 | 1,795 | 620,000 | 17,950 |
2004-05-20 | 1,702 | 1,735 | 1,663 | 1,702 | 710,000 | 17,020 |
2004-05-19 | 1,729 | 1,755 | 1,681 | 1,732 | 610,000 | 17,320 |
2004-05-18 | 1,640 | 1,695 | 1,636 | 1,669 | 500,000 | 16,690 |
2004-05-17 | 1,751 | 1,755 | 1,629 | 1,648 | 462,000 | 16,480 |
2004-05-14 | 1,750 | 1,785 | 1,717 | 1,742 | 436,000 | 17,420 |
2004-05-13 | 1,756 | 1,800 | 1,750 | 1,750 | 369,000 | 17,500 |
2004-05-12 | 1,801 | 1,810 | 1,774 | 1,779 | 578,000 | 17,790 |
2004-05-11 | 1,679 | 1,775 | 1,670 | 1,741 | 481,000 | 17,410 |
2004-05-10 | 1,824 | 1,831 | 1,670 | 1,701 | 481,000 | 17,010 |
2004-05-07 | 1,851 | 1,879 | 1,819 | 1,825 | 800,000 | 18,250 |
2004-05-06 | 1,956 | 1,956 | 1,880 | 1,881 | 399,000 | 18,810 |
2004-04-30 | 1,921 | 1,980 | 1,921 | 1,945 | 302,000 | 19,450 |
2004-04-28 | 2,010 | 2,010 | 1,961 | 1,980 | 301,000 | 19,800 |
2004-04-27 | 1,981 | 2,025 | 1,960 | 1,983 | 689,000 | 19,830 |
2004-04-26 | 2,025 | 2,040 | 1,982 | 2,005 | 500,000 | 20,050 |
2004-04-23 | 1,955 | 2,060 | 1,953 | 2,060 | 1,038,000 | 20,600 |
2004-04-22 | 1,937 | 1,950 | 1,909 | 1,930 | 588,000 | 19,300 |
2004-04-21 | 1,910 | 1,934 | 1,891 | 1,905 | 684,000 | 19,050 |
2004-04-20 | 1,925 | 1,941 | 1,894 | 1,940 | 368,000 | 19,400 |
2004-04-19 | 1,917 | 1,934 | 1,863 | 1,925 | 768,000 | 19,250 |
2004-04-16 | 1,957 | 1,981 | 1,947 | 1,967 | 214,000 | 19,670 |
2004-04-15 | 2,005 | 2,010 | 1,937 | 1,941 | 341,000 | 19,410 |
2004-04-14 | 2,020 | 2,020 | 1,985 | 2,005 | 280,000 | 20,050 |
2004-04-13 | 2,045 | 2,055 | 1,968 | 1,987 | 456,000 | 19,870 |
2004-04-12 | 2,035 | 2,065 | 2,030 | 2,045 | 225,000 | 20,450 |
2004-04-09 | 1,991 | 2,020 | 1,960 | 1,989 | 452,000 | 19,890 |
2004-04-08 | 2,105 | 2,105 | 2,040 | 2,070 | 497,000 | 20,700 |
2004-04-07 | 2,075 | 2,100 | 2,060 | 2,065 | 372,000 | 20,650 |
2004-04-06 | 2,115 | 2,135 | 2,030 | 2,080 | 699,000 | 20,800 |
2004-04-05 | 1,990 | 2,170 | 1,986 | 2,145 | 2,075,000 | 21,450 |
2004-04-02 | 1,909 | 1,949 | 1,892 | 1,926 | 482,000 | 19,260 |
2004-04-01 | 1,920 | 1,938 | 1,880 | 1,884 | 1,245,000 | 18,840 |
2004-03-31 | 1,925 | 1,971 | 1,915 | 1,939 | 623,000 | 19,390 |
2004-03-30 | 1,989 | 1,998 | 1,940 | 1,952 | 840,000 | 19,520 |
2004-03-29 | 1,867 | 1,982 | 1,867 | 1,937 | 1,136,000 | 19,370 |
2004-03-26 | 1,880 | 1,887 | 1,857 | 1,867 | 446,000 | 18,670 |
2004-03-25 | 1,830 | 1,840 | 1,820 | 1,829 | 612,000 | 18,290 |
2004-03-24 | 1,830 | 1,851 | 1,800 | 1,800 | 909,000 | 18,000 |
2004-03-23 | 1,845 | 1,845 | 1,778 | 1,809 | 1,082,000 | 18,090 |
2004-03-22 | 1,871 | 1,876 | 1,850 | 1,860 | 747,000 | 18,600 |
2004-03-19 | 1,914 | 1,926 | 1,889 | 1,899 | 473,000 | 18,990 |
2004-03-18 | 1,963 | 1,975 | 1,901 | 1,914 | 353,000 | 19,140 |
2004-03-17 | 1,935 | 1,990 | 1,931 | 1,962 | 257,000 | 19,620 |
2004-03-16 | 1,974 | 1,974 | 1,934 | 1,955 | 166,000 | 19,550 |
2004-03-15 | 1,985 | 1,998 | 1,961 | 1,980 | 407,000 | 19,800 |
2004-03-12 | 1,889 | 2,000 | 1,888 | 1,998 | 424,000 | 19,980 |
2004-03-11 | 1,900 | 1,947 | 1,900 | 1,909 | 243,000 | 19,090 |
2004-03-10 | 1,980 | 1,983 | 1,942 | 1,958 | 241,000 | 19,580 |
2004-03-09 | 1,960 | 1,990 | 1,948 | 1,974 | 328,000 | 19,740 |
2004-03-08 | 1,977 | 1,999 | 1,964 | 1,990 | 558,000 | 19,900 |
2004-03-05 | 1,941 | 1,950 | 1,911 | 1,947 | 385,000 | 19,470 |
2004-03-04 | 1,884 | 1,947 | 1,870 | 1,942 | 610,000 | 19,420 |
2004-03-03 | 1,886 | 1,896 | 1,859 | 1,867 | 464,000 | 18,670 |
2004-03-02 | 1,939 | 1,946 | 1,870 | 1,885 | 478,000 | 18,850 |
2004-03-01 | 1,850 | 1,920 | 1,850 | 1,909 | 650,000 | 19,090 |
2004-02-27 | 1,790 | 1,810 | 1,790 | 1,805 | 247,000 | 18,050 |
2004-02-26 | 1,785 | 1,799 | 1,741 | 1,760 | 748,000 | 17,600 |
2004-02-25 | 1,800 | 1,837 | 1,780 | 1,803 | 291,000 | 18,030 |
2004-02-24 | 1,851 | 1,859 | 1,821 | 1,827 | 335,000 | 18,270 |
2004-02-23 | 1,848 | 1,882 | 1,845 | 1,879 | 234,000 | 18,790 |
2004-02-20 | 1,845 | 1,888 | 1,845 | 1,858 | 483,000 | 18,580 |
2004-02-19 | 1,741 | 1,868 | 1,741 | 1,860 | 697,000 | 18,600 |
2004-02-18 | 1,772 | 1,780 | 1,737 | 1,741 | 398,000 | 17,410 |
2004-02-17 | 1,725 | 1,791 | 1,725 | 1,789 | 460,000 | 17,890 |
2004-02-16 | 1,793 | 1,805 | 1,740 | 1,755 | 728,000 | 17,550 |
2004-02-13 | 1,727 | 1,727 | 1,692 | 1,706 | 659,000 | 17,060 |
2004-02-12 | 1,675 | 1,690 | 1,604 | 1,637 | 690,000 | 16,370 |
2004-02-10 | 1,710 | 1,730 | 1,707 | 1,720 | 188,000 | 17,200 |
2004-02-09 | 1,739 | 1,772 | 1,720 | 1,729 | 274,000 | 17,290 |
2004-02-06 | 1,695 | 1,716 | 1,674 | 1,695 | 575,000 | 16,950 |
2004-02-05 | 1,712 | 1,744 | 1,669 | 1,691 | 438,000 | 16,910 |
2004-02-04 | 1,768 | 1,777 | 1,700 | 1,713 | 335,000 | 17,130 |
2004-02-03 | 1,784 | 1,788 | 1,751 | 1,753 | 467,000 | 17,530 |
2004-02-02 | 1,788 | 1,813 | 1,780 | 1,804 | 263,000 | 18,040 |
2004-01-30 | 1,802 | 1,840 | 1,780 | 1,840 | 536,000 | 18,400 |
2004-01-29 | 1,754 | 1,778 | 1,752 | 1,772 | 488,000 | 17,720 |
2004-01-28 | 1,860 | 1,860 | 1,781 | 1,784 | 610,000 | 17,840 |
2004-01-27 | 1,867 | 1,908 | 1,864 | 1,868 | 311,000 | 18,680 |
2004-01-26 | 1,860 | 1,874 | 1,850 | 1,860 | 248,000 | 18,600 |
2004-01-23 | 1,850 | 1,880 | 1,840 | 1,864 | 253,000 | 18,640 |
2004-01-22 | 1,895 | 1,910 | 1,875 | 1,876 | 396,000 | 18,760 |
2004-01-21 | 1,909 | 1,947 | 1,886 | 1,906 | 214,000 | 19,060 |
2004-01-20 | 1,970 | 1,990 | 1,929 | 1,938 | 258,000 | 19,380 |
2004-01-19 | 1,981 | 1,997 | 1,944 | 1,982 | 484,000 | 19,820 |
2004-01-16 | 1,930 | 1,972 | 1,925 | 1,951 | 415,000 | 19,510 |
2004-01-15 | 1,936 | 1,939 | 1,870 | 1,888 | 431,000 | 18,880 |
2004-01-14 | 1,960 | 1,967 | 1,939 | 1,966 | 559,000 | 19,660 |
2004-01-13 | 1,935 | 1,979 | 1,935 | 1,960 | 661,000 | 19,600 |
2004-01-09 | 1,898 | 1,898 | 1,862 | 1,885 | 361,000 | 18,850 |
2004-01-08 | 1,868 | 1,891 | 1,860 | 1,860 | 317,000 | 18,600 |
2004-01-07 | 1,860 | 1,910 | 1,860 | 1,879 | 215,000 | 18,790 |
2004-01-06 | 1,942 | 1,949 | 1,875 | 1,890 | 370,000 | 18,900 |
2004-01-05 | 2,030 | 2,030 | 1,923 | 1,927 | 194,000 | 19,270 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株