6845 アズビル(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 2,735 | 2,735 | 2,670 | 2,715 | 94,300 | 1,357.50 |
2005-12-29 | 2,700 | 2,760 | 2,685 | 2,715 | 187,800 | 1,357.50 |
2005-12-28 | 2,645 | 2,700 | 2,630 | 2,700 | 103,100 | 1,350 |
2005-12-27 | 2,680 | 2,680 | 2,645 | 2,655 | 121,000 | 1,327.50 |
2005-12-26 | 2,640 | 2,710 | 2,640 | 2,680 | 134,700 | 1,340 |
2005-12-22 | 2,640 | 2,690 | 2,640 | 2,675 | 231,500 | 1,337.50 |
2005-12-21 | 2,640 | 2,720 | 2,630 | 2,680 | 429,500 | 1,340 |
2005-12-20 | 2,565 | 2,620 | 2,555 | 2,600 | 275,500 | 1,300 |
2005-12-19 | 2,555 | 2,560 | 2,460 | 2,525 | 341,700 | 1,262.50 |
2005-12-16 | 2,540 | 2,585 | 2,525 | 2,560 | 261,500 | 1,280 |
2005-12-15 | 2,525 | 2,555 | 2,515 | 2,540 | 280,200 | 1,270 |
2005-12-14 | 2,595 | 2,595 | 2,520 | 2,550 | 328,700 | 1,275 |
2005-12-13 | 2,535 | 2,585 | 2,520 | 2,575 | 214,200 | 1,287.50 |
2005-12-12 | 2,550 | 2,575 | 2,520 | 2,540 | 317,400 | 1,270 |
2005-12-09 | 2,490 | 2,535 | 2,480 | 2,525 | 192,100 | 1,262.50 |
2005-12-08 | 2,495 | 2,535 | 2,470 | 2,485 | 309,000 | 1,242.50 |
2005-12-07 | 2,535 | 2,575 | 2,520 | 2,575 | 229,800 | 1,287.50 |
2005-12-06 | 2,675 | 2,675 | 2,530 | 2,555 | 409,700 | 1,277.50 |
2005-12-05 | 2,550 | 2,640 | 2,535 | 2,615 | 442,000 | 1,307.50 |
2005-12-02 | 2,495 | 2,580 | 2,485 | 2,545 | 460,100 | 1,272.50 |
2005-12-01 | 2,485 | 2,500 | 2,455 | 2,495 | 303,200 | 1,247.50 |
2005-11-30 | 2,490 | 2,505 | 2,475 | 2,490 | 328,900 | 1,245 |
2005-11-29 | 2,480 | 2,520 | 2,445 | 2,505 | 351,300 | 1,252.50 |
2005-11-28 | 2,460 | 2,490 | 2,440 | 2,480 | 303,000 | 1,240 |
2005-11-25 | 2,405 | 2,425 | 2,365 | 2,415 | 176,600 | 1,207.50 |
2005-11-24 | 2,460 | 2,465 | 2,410 | 2,425 | 296,000 | 1,212.50 |
2005-11-22 | 2,490 | 2,495 | 2,425 | 2,445 | 284,000 | 1,222.50 |
2005-11-21 | 2,430 | 2,500 | 2,425 | 2,460 | 391,000 | 1,230 |
2005-11-18 | 2,420 | 2,470 | 2,395 | 2,420 | 314,300 | 1,210 |
2005-11-17 | 2,355 | 2,415 | 2,355 | 2,405 | 300,900 | 1,202.50 |
2005-11-16 | 2,380 | 2,390 | 2,350 | 2,385 | 192,400 | 1,192.50 |
2005-11-15 | 2,325 | 2,400 | 2,315 | 2,395 | 377,200 | 1,197.50 |
2005-11-14 | 2,370 | 2,370 | 2,310 | 2,325 | 241,300 | 1,162.50 |
2005-11-11 | 2,300 | 2,380 | 2,285 | 2,360 | 681,500 | 1,180 |
2005-11-10 | 2,260 | 2,280 | 2,235 | 2,250 | 216,300 | 1,125 |
2005-11-09 | 2,205 | 2,260 | 2,185 | 2,240 | 157,000 | 1,120 |
2005-11-08 | 2,220 | 2,225 | 2,180 | 2,205 | 100,800 | 1,102.50 |
2005-11-07 | 2,150 | 2,210 | 2,150 | 2,205 | 152,700 | 1,102.50 |
2005-11-04 | 2,160 | 2,185 | 2,125 | 2,155 | 291,300 | 1,077.50 |
2005-11-02 | 2,170 | 2,195 | 2,155 | 2,160 | 242,700 | 1,080 |
2005-11-01 | 2,150 | 2,200 | 2,150 | 2,185 | 202,200 | 1,092.50 |
2005-10-31 | 2,170 | 2,205 | 2,140 | 2,200 | 271,500 | 1,100 |
2005-10-28 | 2,170 | 2,170 | 2,100 | 2,140 | 353,200 | 1,070 |
2005-10-27 | 2,135 | 2,160 | 2,130 | 2,155 | 193,400 | 1,077.50 |
2005-10-26 | 2,070 | 2,145 | 2,070 | 2,130 | 267,200 | 1,065 |
2005-10-25 | 2,070 | 2,100 | 2,065 | 2,080 | 196,200 | 1,040 |
2005-10-24 | 2,085 | 2,095 | 2,045 | 2,075 | 170,000 | 1,037.50 |
2005-10-21 | 2,015 | 2,065 | 2,015 | 2,065 | 144,800 | 1,032.50 |
2005-10-20 | 2,045 | 2,065 | 2,030 | 2,055 | 160,000 | 1,027.50 |
2005-10-19 | 2,035 | 2,070 | 2,015 | 2,040 | 123,000 | 1,020 |
2005-10-18 | 2,080 | 2,085 | 2,015 | 2,045 | 300,900 | 1,022.50 |
2005-10-17 | 2,050 | 2,090 | 2,045 | 2,080 | 196,600 | 1,040 |
2005-10-14 | 2,035 | 2,050 | 2,005 | 2,050 | 206,100 | 1,025 |
2005-10-13 | 2,030 | 2,055 | 2,010 | 2,045 | 124,800 | 1,022.50 |
2005-10-12 | 2,055 | 2,065 | 2,025 | 2,040 | 227,100 | 1,020 |
2005-10-11 | 1,984 | 2,015 | 1,982 | 2,015 | 292,600 | 1,007.50 |
2005-10-07 | 2,040 | 2,040 | 1,988 | 1,988 | 249,400 | 994 |
2005-10-06 | 2,095 | 2,100 | 2,015 | 2,025 | 259,400 | 1,012.50 |
2005-10-05 | 2,170 | 2,170 | 2,105 | 2,110 | 177,700 | 1,055 |
2005-10-04 | 2,155 | 2,165 | 2,135 | 2,165 | 128,200 | 1,082.50 |
2005-10-03 | 2,150 | 2,160 | 2,080 | 2,125 | 278,100 | 1,062.50 |
2005-09-30 | 2,120 | 2,175 | 2,115 | 2,135 | 397,400 | 1,067.50 |
2005-09-29 | 2,090 | 2,125 | 2,080 | 2,095 | 199,200 | 1,047.50 |
2005-09-28 | 2,080 | 2,090 | 2,075 | 2,090 | 118,300 | 1,045 |
2005-09-27 | 2,080 | 2,085 | 2,055 | 2,080 | 254,800 | 1,040 |
2005-09-26 | 2,075 | 2,095 | 2,055 | 2,090 | 307,500 | 1,045 |
2005-09-22 | 2,080 | 2,080 | 2,035 | 2,060 | 220,600 | 1,030 |
2005-09-21 | 2,065 | 2,110 | 2,040 | 2,090 | 335,200 | 1,045 |
2005-09-20 | 2,015 | 2,065 | 2,010 | 2,055 | 221,500 | 1,027.50 |
2005-09-16 | 2,010 | 2,010 | 1,997 | 2,005 | 166,900 | 1,002.50 |
2005-09-15 | 1,997 | 2,015 | 1,991 | 2,010 | 128,700 | 1,005 |
2005-09-14 | 1,980 | 1,996 | 1,980 | 1,996 | 214,800 | 998 |
2005-09-13 | 1,987 | 1,995 | 1,978 | 1,992 | 120,100 | 996 |
2005-09-12 | 1,999 | 1,999 | 1,976 | 1,980 | 134,400 | 990 |
2005-09-09 | 1,980 | 1,980 | 1,960 | 1,975 | 241,000 | 987.50 |
2005-09-08 | 1,966 | 1,966 | 1,946 | 1,953 | 176,700 | 976.50 |
2005-09-07 | 1,979 | 1,979 | 1,953 | 1,955 | 148,700 | 977.50 |
2005-09-06 | 1,959 | 1,970 | 1,951 | 1,953 | 132,300 | 976.50 |
2005-09-05 | 1,974 | 1,977 | 1,958 | 1,958 | 87,900 | 979 |
2005-09-02 | 1,978 | 1,985 | 1,967 | 1,968 | 94,700 | 984 |
2005-09-01 | 1,990 | 1,990 | 1,974 | 1,978 | 80,400 | 989 |
2005-08-31 | 1,981 | 1,992 | 1,967 | 1,974 | 120,300 | 987 |
2005-08-30 | 1,972 | 1,997 | 1,972 | 1,992 | 66,500 | 996 |
2005-08-29 | 1,997 | 1,997 | 1,968 | 1,970 | 126,200 | 985 |
2005-08-26 | 1,983 | 2,005 | 1,983 | 1,998 | 145,300 | 999 |
2005-08-25 | 2,015 | 2,015 | 1,998 | 2,005 | 175,000 | 1,002.50 |
2005-08-24 | 2,015 | 2,015 | 2,000 | 2,010 | 78,900 | 1,005 |
2005-08-23 | 2,015 | 2,020 | 1,997 | 2,010 | 174,200 | 1,005 |
2005-08-22 | 1,996 | 2,015 | 1,990 | 2,010 | 121,400 | 1,005 |
2005-08-19 | 1,995 | 2,010 | 1,986 | 1,997 | 169,700 | 998.50 |
2005-08-18 | 2,020 | 2,025 | 1,995 | 2,000 | 115,100 | 1,000 |
2005-08-17 | 2,015 | 2,020 | 2,000 | 2,005 | 180,500 | 1,002.50 |
2005-08-16 | 2,000 | 2,015 | 1,990 | 2,015 | 190,100 | 1,007.50 |
2005-08-15 | 1,975 | 1,997 | 1,961 | 1,976 | 213,800 | 988 |
2005-08-12 | 1,980 | 2,005 | 1,952 | 1,959 | 229,000 | 979.50 |
2005-08-11 | 2,030 | 2,035 | 1,976 | 1,988 | 159,300 | 994 |
2005-08-10 | 2,000 | 2,005 | 1,973 | 1,991 | 240,800 | 995.50 |
2005-08-09 | 1,958 | 1,985 | 1,937 | 1,966 | 295,800 | 983 |
2005-08-08 | 1,873 | 1,937 | 1,846 | 1,928 | 313,800 | 964 |
2005-08-05 | 1,968 | 1,976 | 1,906 | 1,911 | 313,900 | 955.50 |
2005-08-04 | 1,902 | 1,947 | 1,901 | 1,939 | 436,600 | 969.50 |
2005-08-03 | 1,971 | 1,977 | 1,900 | 1,901 | 691,100 | 950.50 |
2005-08-02 | 2,005 | 2,030 | 1,965 | 1,984 | 317,800 | 992 |
2005-08-01 | 2,055 | 2,055 | 1,995 | 1,999 | 601,000 | 999.50 |
2005-07-29 | 2,010 | 2,065 | 1,997 | 2,060 | 596,000 | 1,030 |
2005-07-28 | 1,980 | 2,015 | 1,974 | 1,991 | 363,300 | 995.50 |
2005-07-27 | 1,930 | 1,967 | 1,926 | 1,964 | 242,000 | 982 |
2005-07-26 | 1,920 | 1,927 | 1,914 | 1,922 | 163,800 | 961 |
2005-07-25 | 1,925 | 1,939 | 1,910 | 1,931 | 162,700 | 965.50 |
2005-07-22 | 1,940 | 1,940 | 1,920 | 1,925 | 167,000 | 962.50 |
2005-07-21 | 1,944 | 1,945 | 1,933 | 1,941 | 245,700 | 970.50 |
2005-07-20 | 1,921 | 1,945 | 1,912 | 1,940 | 378,600 | 970 |
2005-07-19 | 1,913 | 1,935 | 1,903 | 1,915 | 237,700 | 957.50 |
2005-07-15 | 1,898 | 1,915 | 1,887 | 1,901 | 310,100 | 950.50 |
2005-07-14 | 1,886 | 1,894 | 1,876 | 1,880 | 282,000 | 940 |
2005-07-13 | 1,896 | 1,897 | 1,882 | 1,886 | 197,400 | 943 |
2005-07-12 | 1,896 | 1,896 | 1,878 | 1,890 | 238,900 | 945 |
2005-07-11 | 1,900 | 1,907 | 1,862 | 1,873 | 204,700 | 936.50 |
2005-07-08 | 1,842 | 1,887 | 1,842 | 1,873 | 262,600 | 936.50 |
2005-07-07 | 1,881 | 1,881 | 1,836 | 1,862 | 514,200 | 931 |
2005-07-06 | 1,905 | 1,908 | 1,877 | 1,881 | 498,800 | 940.50 |
2005-07-05 | 1,895 | 1,918 | 1,891 | 1,905 | 395,600 | 952.50 |
2005-07-04 | 1,883 | 1,886 | 1,871 | 1,877 | 421,300 | 938.50 |
2005-07-01 | 1,835 | 1,852 | 1,835 | 1,841 | 411,500 | 920.50 |
2005-06-30 | 1,850 | 1,865 | 1,830 | 1,835 | 410,800 | 917.50 |
2005-06-29 | 1,820 | 1,840 | 1,807 | 1,836 | 430,000 | 918 |
2005-06-28 | 1,775 | 1,794 | 1,775 | 1,790 | 305,900 | 895 |
2005-06-27 | 1,776 | 1,796 | 1,770 | 1,773 | 312,600 | 886.50 |
2005-06-24 | 1,741 | 1,776 | 1,728 | 1,775 | 279,600 | 887.50 |
2005-06-23 | 1,765 | 1,765 | 1,748 | 1,758 | 271,200 | 879 |
2005-06-22 | 1,751 | 1,764 | 1,742 | 1,758 | 285,200 | 879 |
2005-06-21 | 1,733 | 1,746 | 1,728 | 1,743 | 239,000 | 871.50 |
2005-06-20 | 1,737 | 1,737 | 1,718 | 1,727 | 184,500 | 863.50 |
2005-06-17 | 1,710 | 1,711 | 1,702 | 1,705 | 177,000 | 852.50 |
2005-06-16 | 1,699 | 1,709 | 1,693 | 1,698 | 247,300 | 849 |
2005-06-15 | 1,701 | 1,701 | 1,662 | 1,690 | 372,000 | 845 |
2005-06-14 | 1,706 | 1,717 | 1,696 | 1,701 | 223,600 | 850.50 |
2005-06-13 | 1,738 | 1,744 | 1,717 | 1,723 | 253,600 | 861.50 |
2005-06-10 | 1,737 | 1,737 | 1,715 | 1,726 | 276,000 | 863 |
2005-06-09 | 1,742 | 1,745 | 1,698 | 1,711 | 267,400 | 855.50 |
2005-06-08 | 1,690 | 1,720 | 1,685 | 1,712 | 336,100 | 856 |
2005-06-07 | 1,699 | 1,700 | 1,675 | 1,683 | 324,900 | 841.50 |
2005-06-06 | 1,688 | 1,718 | 1,676 | 1,686 | 852,600 | 843 |
2005-06-03 | 1,771 | 1,789 | 1,739 | 1,748 | 468,300 | 874 |
2005-06-02 | 1,793 | 1,819 | 1,791 | 1,797 | 187,900 | 898.50 |
2005-06-01 | 1,780 | 1,799 | 1,771 | 1,785 | 262,500 | 892.50 |
2005-05-31 | 1,785 | 1,798 | 1,783 | 1,793 | 169,400 | 896.50 |
2005-05-30 | 1,730 | 1,815 | 1,730 | 1,777 | 411,700 | 888.50 |
2005-05-27 | 1,720 | 1,731 | 1,704 | 1,715 | 310,300 | 857.50 |
2005-05-26 | 1,679 | 1,697 | 1,672 | 1,696 | 156,700 | 848 |
2005-05-25 | 1,691 | 1,692 | 1,660 | 1,673 | 204,000 | 836.50 |
2005-05-24 | 1,688 | 1,697 | 1,680 | 1,691 | 310,900 | 845.50 |
2005-05-23 | 1,698 | 1,698 | 1,678 | 1,688 | 335,800 | 844 |
2005-05-20 | 1,649 | 1,720 | 1,649 | 1,675 | 695,700 | 837.50 |
2005-05-19 | 1,620 | 1,640 | 1,600 | 1,631 | 397,200 | 815.50 |
2005-05-18 | 1,590 | 1,629 | 1,580 | 1,602 | 238,000 | 801 |
2005-05-17 | 1,600 | 1,608 | 1,589 | 1,598 | 218,000 | 799 |
2005-05-16 | 1,650 | 1,660 | 1,563 | 1,598 | 533,200 | 799 |
2005-05-13 | 1,490 | 1,670 | 1,485 | 1,610 | 1,608,300 | 805 |
2005-05-12 | 1,353 | 1,496 | 1,323 | 1,490 | 804,600 | 745 |
2005-05-11 | 1,375 | 1,375 | 1,346 | 1,355 | 171,200 | 677.50 |
2005-05-10 | 1,349 | 1,373 | 1,345 | 1,372 | 271,200 | 686 |
2005-05-09 | 1,338 | 1,355 | 1,328 | 1,355 | 289,500 | 677.50 |
2005-05-06 | 1,317 | 1,340 | 1,317 | 1,323 | 134,200 | 661.50 |
2005-05-02 | 1,339 | 1,339 | 1,307 | 1,316 | 102,400 | 658 |
2005-04-28 | 1,340 | 1,341 | 1,326 | 1,332 | 146,300 | 666 |
2005-04-27 | 1,325 | 1,332 | 1,315 | 1,332 | 76,800 | 666 |
2005-04-26 | 1,320 | 1,327 | 1,314 | 1,326 | 114,800 | 663 |
2005-04-25 | 1,297 | 1,324 | 1,281 | 1,315 | 171,100 | 657.50 |
2005-04-22 | 1,309 | 1,327 | 1,280 | 1,308 | 111,800 | 654 |
2005-04-21 | 1,300 | 1,307 | 1,282 | 1,301 | 113,500 | 650.50 |
2005-04-20 | 1,311 | 1,325 | 1,301 | 1,308 | 161,900 | 654 |
2005-04-19 | 1,300 | 1,307 | 1,297 | 1,301 | 171,100 | 650.50 |
2005-04-18 | 1,300 | 1,300 | 1,282 | 1,282 | 193,400 | 641 |
2005-04-15 | 1,307 | 1,315 | 1,296 | 1,313 | 229,800 | 656.50 |
2005-04-14 | 1,283 | 1,308 | 1,283 | 1,307 | 112,900 | 653.50 |
2005-04-13 | 1,308 | 1,318 | 1,285 | 1,294 | 126,400 | 647 |
2005-04-12 | 1,318 | 1,324 | 1,298 | 1,298 | 76,700 | 649 |
2005-04-11 | 1,315 | 1,322 | 1,289 | 1,299 | 205,400 | 649.50 |
2005-04-08 | 1,319 | 1,337 | 1,314 | 1,333 | 149,200 | 666.50 |
2005-04-07 | 1,316 | 1,332 | 1,315 | 1,319 | 49,800 | 659.50 |
2005-04-06 | 1,305 | 1,331 | 1,305 | 1,329 | 145,700 | 664.50 |
2005-04-05 | 1,340 | 1,340 | 1,325 | 1,325 | 133,800 | 662.50 |
2005-04-04 | 1,315 | 1,324 | 1,310 | 1,322 | 73,500 | 661 |
2005-04-01 | 1,302 | 1,320 | 1,302 | 1,302 | 98,000 | 651 |
2005-03-31 | 1,274 | 1,324 | 1,261 | 1,310 | 162,700 | 655 |
2005-03-30 | 1,303 | 1,303 | 1,270 | 1,284 | 85,000 | 642 |
2005-03-29 | 1,316 | 1,325 | 1,287 | 1,293 | 121,500 | 646.50 |
2005-03-28 | 1,344 | 1,345 | 1,310 | 1,316 | 73,400 | 658 |
2005-03-25 | 1,326 | 1,330 | 1,294 | 1,330 | 100,400 | 665 |
2005-03-24 | 1,306 | 1,333 | 1,306 | 1,313 | 91,700 | 656.50 |
2005-03-23 | 1,316 | 1,327 | 1,303 | 1,312 | 130,600 | 656 |
2005-03-22 | 1,341 | 1,341 | 1,318 | 1,325 | 110,400 | 662.50 |
2005-03-18 | 1,338 | 1,347 | 1,313 | 1,340 | 131,900 | 670 |
2005-03-17 | 1,330 | 1,333 | 1,310 | 1,331 | 120,600 | 665.50 |
2005-03-16 | 1,320 | 1,326 | 1,311 | 1,316 | 115,500 | 658 |
2005-03-15 | 1,302 | 1,310 | 1,294 | 1,300 | 79,700 | 650 |
2005-03-14 | 1,305 | 1,307 | 1,292 | 1,292 | 122,100 | 646 |
2005-03-11 | 1,266 | 1,301 | 1,266 | 1,285 | 286,800 | 642.50 |
2005-03-10 | 1,311 | 1,329 | 1,302 | 1,306 | 94,200 | 653 |
2005-03-09 | 1,295 | 1,348 | 1,289 | 1,313 | 150,000 | 656.50 |
2005-03-08 | 1,289 | 1,297 | 1,270 | 1,289 | 78,500 | 644.50 |
2005-03-07 | 1,281 | 1,292 | 1,281 | 1,289 | 63,300 | 644.50 |
2005-03-04 | 1,290 | 1,298 | 1,280 | 1,295 | 129,100 | 647.50 |
2005-03-03 | 1,289 | 1,298 | 1,282 | 1,295 | 119,200 | 647.50 |
2005-03-02 | 1,289 | 1,294 | 1,275 | 1,291 | 84,100 | 645.50 |
2005-03-01 | 1,281 | 1,297 | 1,276 | 1,289 | 125,200 | 644.50 |
2005-02-28 | 1,277 | 1,277 | 1,261 | 1,276 | 195,400 | 638 |
2005-02-25 | 1,249 | 1,280 | 1,238 | 1,276 | 235,200 | 638 |
2005-02-24 | 1,219 | 1,245 | 1,214 | 1,237 | 170,200 | 618.50 |
2005-02-23 | 1,205 | 1,220 | 1,195 | 1,215 | 74,900 | 607.50 |
2005-02-22 | 1,210 | 1,217 | 1,204 | 1,205 | 85,300 | 602.50 |
2005-02-21 | 1,206 | 1,217 | 1,206 | 1,213 | 78,100 | 606.50 |
2005-02-18 | 1,197 | 1,220 | 1,197 | 1,217 | 88,400 | 608.50 |
2005-02-17 | 1,200 | 1,219 | 1,189 | 1,213 | 143,400 | 606.50 |
2005-02-16 | 1,211 | 1,224 | 1,204 | 1,204 | 150,800 | 602 |
2005-02-15 | 1,226 | 1,246 | 1,221 | 1,225 | 142,200 | 612.50 |
2005-02-14 | 1,218 | 1,241 | 1,206 | 1,225 | 326,100 | 612.50 |
2005-02-10 | 1,210 | 1,210 | 1,186 | 1,189 | 204,700 | 594.50 |
2005-02-09 | 1,190 | 1,210 | 1,181 | 1,210 | 211,900 | 605 |
2005-02-08 | 1,181 | 1,198 | 1,175 | 1,180 | 193,800 | 590 |
2005-02-07 | 1,185 | 1,195 | 1,170 | 1,192 | 164,500 | 596 |
2005-02-04 | 1,190 | 1,190 | 1,159 | 1,185 | 178,100 | 592.50 |
2005-02-03 | 1,153 | 1,187 | 1,153 | 1,184 | 205,900 | 592 |
2005-02-02 | 1,160 | 1,178 | 1,150 | 1,173 | 178,700 | 586.50 |
2005-02-01 | 1,137 | 1,184 | 1,131 | 1,180 | 237,800 | 590 |
2005-01-31 | 1,176 | 1,214 | 1,175 | 1,197 | 212,300 | 598.50 |
2005-01-28 | 1,160 | 1,177 | 1,160 | 1,171 | 112,100 | 585.50 |
2005-01-27 | 1,180 | 1,182 | 1,168 | 1,180 | 64,300 | 590 |
2005-01-26 | 1,180 | 1,181 | 1,168 | 1,180 | 120,200 | 590 |
2005-01-25 | 1,170 | 1,175 | 1,162 | 1,175 | 94,900 | 587.50 |
2005-01-24 | 1,155 | 1,178 | 1,155 | 1,166 | 106,100 | 583 |
2005-01-21 | 1,158 | 1,159 | 1,149 | 1,158 | 37,400 | 579 |
2005-01-20 | 1,170 | 1,170 | 1,155 | 1,159 | 120,700 | 579.50 |
2005-01-19 | 1,175 | 1,175 | 1,164 | 1,169 | 54,900 | 584.50 |
2005-01-18 | 1,170 | 1,180 | 1,168 | 1,175 | 139,300 | 587.50 |
2005-01-17 | 1,169 | 1,170 | 1,153 | 1,170 | 171,400 | 585 |
2005-01-14 | 1,170 | 1,174 | 1,158 | 1,163 | 124,900 | 581.50 |
2005-01-13 | 1,163 | 1,173 | 1,143 | 1,164 | 139,600 | 582 |
2005-01-12 | 1,166 | 1,176 | 1,158 | 1,161 | 82,100 | 580.50 |
2005-01-11 | 1,158 | 1,165 | 1,151 | 1,162 | 169,200 | 581 |
2005-01-07 | 1,145 | 1,158 | 1,144 | 1,158 | 99,100 | 579 |
2005-01-06 | 1,140 | 1,159 | 1,140 | 1,147 | 112,100 | 573.50 |
2005-01-05 | 1,160 | 1,160 | 1,142 | 1,149 | 210,200 | 574.50 |
2005-01-04 | 1,159 | 1,162 | 1,140 | 1,160 | 37,400 | 580 |
分割・併合履歴 : [2018-09-26]1株→2株