6965 浜松ホトニクス(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 | 2,020 | 2,025 | 2,005 | 2,020 | 118,400 | 1,010 |
2004-12-29 | 2,010 | 2,025 | 2,010 | 2,025 | 223,000 | 1,012.50 |
2004-12-28 | 2,025 | 2,025 | 2,005 | 2,010 | 101,600 | 1,005 |
2004-12-27 | 2,040 | 2,045 | 2,015 | 2,020 | 138,200 | 1,010 |
2004-12-24 | 2,025 | 2,035 | 2,000 | 2,015 | 209,000 | 1,007.50 |
2004-12-22 | 2,015 | 2,015 | 1,999 | 2,000 | 242,400 | 1,000 |
2004-12-21 | 2,020 | 2,020 | 1,993 | 2,005 | 269,300 | 1,002.50 |
2004-12-20 | 2,050 | 2,070 | 2,000 | 2,010 | 494,100 | 1,005 |
2004-12-17 | 2,000 | 2,025 | 1,993 | 2,020 | 323,900 | 1,010 |
2004-12-16 | 1,996 | 2,000 | 1,983 | 1,987 | 133,900 | 993.50 |
2004-12-15 | 1,997 | 1,997 | 1,973 | 1,983 | 182,800 | 991.50 |
2004-12-14 | 1,979 | 1,995 | 1,969 | 1,995 | 102,000 | 997.50 |
2004-12-13 | 1,975 | 1,998 | 1,972 | 1,976 | 104,200 | 988 |
2004-12-10 | 1,990 | 1,999 | 1,971 | 1,982 | 152,300 | 991 |
2004-12-09 | 1,998 | 2,010 | 1,984 | 1,984 | 155,100 | 992 |
2004-12-08 | 1,993 | 2,000 | 1,983 | 1,986 | 161,100 | 993 |
2004-12-07 | 2,010 | 2,010 | 1,992 | 1,992 | 114,000 | 996 |
2004-12-06 | 2,000 | 2,015 | 1,999 | 2,000 | 104,600 | 1,000 |
2004-12-03 | 1,997 | 2,020 | 1,994 | 2,010 | 287,700 | 1,005 |
2004-12-02 | 1,991 | 1,998 | 1,980 | 1,997 | 188,100 | 998.50 |
2004-12-01 | 1,976 | 1,981 | 1,960 | 1,961 | 133,900 | 980.50 |
2004-11-30 | 2,000 | 2,005 | 1,970 | 1,977 | 355,900 | 988.50 |
2004-11-29 | 2,030 | 2,060 | 2,020 | 2,020 | 234,000 | 1,010 |
2004-11-26 | 2,010 | 2,045 | 2,000 | 2,025 | 150,600 | 1,012.50 |
2004-11-25 | 2,075 | 2,075 | 2,020 | 2,025 | 166,800 | 1,012.50 |
2004-11-24 | 2,060 | 2,090 | 2,045 | 2,075 | 312,700 | 1,037.50 |
2004-11-22 | 1,990 | 2,050 | 1,970 | 2,035 | 760,200 | 1,017.50 |
2004-11-19 | 2,030 | 2,100 | 2,020 | 2,100 | 759,700 | 1,050 |
2004-11-18 | 1,990 | 2,025 | 1,985 | 1,999 | 379,500 | 999.50 |
2004-11-17 | 1,978 | 1,997 | 1,975 | 1,985 | 299,500 | 992.50 |
2004-11-16 | 1,950 | 2,010 | 1,943 | 1,981 | 1,110,600 | 990.50 |
2004-11-15 | 1,815 | 1,845 | 1,796 | 1,840 | 66,500 | 920 |
2004-11-12 | 1,801 | 1,820 | 1,797 | 1,814 | 60,900 | 907 |
2004-11-11 | 1,822 | 1,831 | 1,796 | 1,796 | 75,700 | 898 |
2004-11-10 | 1,825 | 1,848 | 1,808 | 1,815 | 62,700 | 907.50 |
2004-11-09 | 1,833 | 1,848 | 1,826 | 1,835 | 40,200 | 917.50 |
2004-11-08 | 1,850 | 1,855 | 1,833 | 1,833 | 86,500 | 916.50 |
2004-11-05 | 1,841 | 1,850 | 1,831 | 1,844 | 66,900 | 922 |
2004-11-04 | 1,839 | 1,848 | 1,821 | 1,843 | 94,500 | 921.50 |
2004-11-02 | 1,808 | 1,820 | 1,798 | 1,820 | 77,400 | 910 |
2004-11-01 | 1,800 | 1,807 | 1,782 | 1,789 | 87,200 | 894.50 |
2004-10-29 | 1,821 | 1,821 | 1,800 | 1,807 | 67,800 | 903.50 |
2004-10-28 | 1,814 | 1,839 | 1,802 | 1,829 | 85,500 | 914.50 |
2004-10-27 | 1,810 | 1,814 | 1,790 | 1,794 | 117,000 | 897 |
2004-10-26 | 1,811 | 1,818 | 1,802 | 1,803 | 90,800 | 901.50 |
2004-10-25 | 1,835 | 1,837 | 1,810 | 1,822 | 98,800 | 911 |
2004-10-22 | 1,843 | 1,863 | 1,842 | 1,844 | 74,400 | 922 |
2004-10-21 | 1,852 | 1,869 | 1,840 | 1,840 | 52,300 | 920 |
2004-10-20 | 1,850 | 1,865 | 1,846 | 1,855 | 78,800 | 927.50 |
2004-10-19 | 1,854 | 1,883 | 1,851 | 1,880 | 79,200 | 940 |
2004-10-18 | 1,857 | 1,868 | 1,838 | 1,845 | 109,900 | 922.50 |
2004-10-15 | 1,846 | 1,876 | 1,846 | 1,866 | 139,200 | 933 |
2004-10-14 | 1,890 | 1,914 | 1,875 | 1,875 | 51,300 | 937.50 |
2004-10-13 | 1,895 | 1,910 | 1,895 | 1,895 | 37,600 | 947.50 |
2004-10-12 | 1,937 | 1,939 | 1,911 | 1,914 | 77,000 | 957 |
2004-10-08 | 1,910 | 1,935 | 1,910 | 1,934 | 74,000 | 967 |
2004-10-07 | 1,943 | 1,948 | 1,912 | 1,935 | 86,700 | 967.50 |
2004-10-06 | 1,920 | 1,950 | 1,920 | 1,943 | 89,500 | 971.50 |
2004-10-05 | 1,906 | 1,947 | 1,906 | 1,944 | 90,600 | 972 |
2004-10-04 | 1,923 | 1,937 | 1,892 | 1,936 | 89,800 | 968 |
2004-10-01 | 1,850 | 1,906 | 1,850 | 1,893 | 142,200 | 946.50 |
2004-09-30 | 1,845 | 1,855 | 1,834 | 1,850 | 144,900 | 925 |
2004-09-29 | 1,852 | 1,863 | 1,830 | 1,845 | 86,300 | 922.50 |
2004-09-28 | 1,856 | 1,887 | 1,837 | 1,850 | 101,900 | 925 |
2004-09-27 | 1,899 | 1,899 | 1,850 | 1,868 | 87,300 | 934 |
2004-09-24 | 1,900 | 1,900 | 1,876 | 1,885 | 165,800 | 942.50 |
2004-09-22 | 1,915 | 1,922 | 1,900 | 1,906 | 123,100 | 953 |
2004-09-21 | 1,933 | 1,936 | 1,910 | 1,916 | 55,700 | 958 |
2004-09-17 | 1,928 | 1,933 | 1,920 | 1,924 | 80,100 | 962 |
2004-09-16 | 1,940 | 1,949 | 1,922 | 1,932 | 85,200 | 966 |
2004-09-15 | 1,983 | 1,985 | 1,946 | 1,946 | 107,300 | 973 |
2004-09-14 | 1,957 | 1,986 | 1,955 | 1,972 | 97,000 | 986 |
2004-09-13 | 1,952 | 1,963 | 1,920 | 1,952 | 60,500 | 976 |
2004-09-10 | 1,913 | 1,950 | 1,901 | 1,922 | 294,600 | 961 |
2004-09-09 | 1,960 | 1,971 | 1,938 | 1,943 | 107,200 | 971.50 |
2004-09-08 | 1,950 | 1,976 | 1,950 | 1,958 | 114,200 | 979 |
2004-09-07 | 1,958 | 1,963 | 1,939 | 1,942 | 95,600 | 971 |
2004-09-06 | 1,959 | 1,959 | 1,922 | 1,947 | 91,100 | 973.50 |
2004-09-03 | 1,970 | 1,970 | 1,937 | 1,939 | 111,700 | 969.50 |
2004-09-02 | 1,978 | 1,978 | 1,953 | 1,959 | 110,800 | 979.50 |
2004-09-01 | 1,955 | 1,973 | 1,954 | 1,966 | 111,700 | 983 |
2004-08-31 | 1,968 | 1,969 | 1,953 | 1,953 | 95,800 | 976.50 |
2004-08-30 | 1,994 | 1,994 | 1,953 | 1,968 | 134,800 | 984 |
2004-08-27 | 1,983 | 1,993 | 1,966 | 1,979 | 126,000 | 989.50 |
2004-08-26 | 2,005 | 2,030 | 1,988 | 1,997 | 129,800 | 998.50 |
2004-08-25 | 2,000 | 2,000 | 1,980 | 1,987 | 116,500 | 993.50 |
2004-08-24 | 2,010 | 2,015 | 1,986 | 1,999 | 66,200 | 999.50 |
2004-08-23 | 2,045 | 2,055 | 2,015 | 2,015 | 86,400 | 1,007.50 |
2004-08-20 | 1,984 | 2,030 | 1,983 | 2,015 | 155,200 | 1,007.50 |
2004-08-19 | 1,950 | 1,984 | 1,950 | 1,984 | 107,400 | 992 |
2004-08-18 | 1,944 | 1,968 | 1,927 | 1,950 | 59,900 | 975 |
2004-08-17 | 1,942 | 1,980 | 1,930 | 1,930 | 150,400 | 965 |
2004-08-16 | 1,931 | 1,933 | 1,907 | 1,927 | 92,200 | 963.50 |
2004-08-13 | 1,976 | 1,990 | 1,945 | 1,950 | 218,900 | 975 |
2004-08-12 | 2,000 | 2,025 | 2,000 | 2,015 | 101,500 | 1,007.50 |
2004-08-11 | 2,025 | 2,025 | 1,986 | 2,005 | 220,700 | 1,002.50 |
2004-08-10 | 1,981 | 2,045 | 1,975 | 2,020 | 223,200 | 1,010 |
2004-08-09 | 2,000 | 2,025 | 1,980 | 2,015 | 152,500 | 1,007.50 |
2004-08-06 | 2,030 | 2,040 | 2,015 | 2,025 | 141,900 | 1,012.50 |
2004-08-05 | 2,055 | 2,075 | 2,050 | 2,055 | 254,700 | 1,027.50 |
2004-08-04 | 2,075 | 2,075 | 2,020 | 2,035 | 221,200 | 1,017.50 |
2004-08-03 | 2,050 | 2,080 | 2,040 | 2,070 | 340,300 | 1,035 |
2004-08-02 | 2,035 | 2,040 | 2,010 | 2,035 | 153,200 | 1,017.50 |
2004-07-30 | 2,000 | 2,040 | 1,990 | 2,040 | 291,600 | 1,020 |
2004-07-29 | 2,020 | 2,025 | 1,969 | 1,973 | 178,200 | 986.50 |
2004-07-28 | 2,015 | 2,050 | 2,010 | 2,025 | 272,800 | 1,012.50 |
2004-07-27 | 2,010 | 2,035 | 2,010 | 2,010 | 305,600 | 1,005 |
2004-07-26 | 1,961 | 2,010 | 1,944 | 1,997 | 130,200 | 998.50 |
2004-07-23 | 2,035 | 2,035 | 1,980 | 1,991 | 193,300 | 995.50 |
2004-07-22 | 2,010 | 2,045 | 1,980 | 2,020 | 404,800 | 1,010 |
2004-07-21 | 1,967 | 2,015 | 1,950 | 2,015 | 671,600 | 1,007.50 |
2004-07-20 | 1,881 | 1,890 | 1,861 | 1,878 | 89,400 | 939 |
2004-07-16 | 1,900 | 1,910 | 1,870 | 1,884 | 196,900 | 942 |
2004-07-15 | 1,910 | 1,923 | 1,900 | 1,900 | 95,800 | 950 |
2004-07-14 | 1,950 | 1,978 | 1,901 | 1,901 | 89,600 | 950.50 |
2004-07-13 | 1,995 | 1,995 | 1,931 | 1,953 | 80,400 | 976.50 |
2004-07-12 | 1,980 | 1,999 | 1,961 | 1,993 | 65,300 | 996.50 |
2004-07-09 | 1,950 | 1,951 | 1,930 | 1,950 | 151,400 | 975 |
2004-07-08 | 1,979 | 1,984 | 1,950 | 1,950 | 88,500 | 975 |
2004-07-07 | 1,940 | 1,969 | 1,900 | 1,956 | 167,400 | 978 |
2004-07-06 | 1,990 | 2,000 | 1,980 | 1,981 | 112,800 | 990.50 |
2004-07-05 | 2,000 | 2,005 | 1,988 | 1,994 | 162,800 | 997 |
2004-07-02 | 2,050 | 2,065 | 2,030 | 2,035 | 56,200 | 1,017.50 |
2004-07-01 | 2,095 | 2,095 | 2,055 | 2,065 | 124,000 | 1,032.50 |
2004-06-30 | 2,095 | 2,095 | 2,075 | 2,090 | 192,800 | 1,045 |
2004-06-29 | 2,040 | 2,085 | 2,025 | 2,085 | 297,200 | 1,042.50 |
2004-06-28 | 2,005 | 2,030 | 2,005 | 2,030 | 97,800 | 1,015 |
2004-06-25 | 2,035 | 2,040 | 2,005 | 2,020 | 121,500 | 1,010 |
2004-06-24 | 1,997 | 2,030 | 1,997 | 2,025 | 208,900 | 1,012.50 |
2004-06-23 | 1,973 | 1,998 | 1,973 | 1,996 | 132,100 | 998 |
2004-06-22 | 1,970 | 1,979 | 1,958 | 1,973 | 120,600 | 986.50 |
2004-06-21 | 1,963 | 1,999 | 1,963 | 1,971 | 105,000 | 985.50 |
2004-06-18 | 2,000 | 2,000 | 1,961 | 1,978 | 110,100 | 989 |
2004-06-17 | 1,990 | 2,005 | 1,990 | 2,000 | 120,700 | 1,000 |
2004-06-16 | 2,030 | 2,045 | 2,000 | 2,000 | 248,900 | 1,000 |
2004-06-15 | 1,995 | 1,999 | 1,985 | 1,985 | 213,800 | 992.50 |
2004-06-14 | 1,999 | 2,030 | 1,992 | 1,995 | 323,700 | 997.50 |
2004-06-11 | 1,959 | 2,000 | 1,949 | 1,995 | 526,300 | 997.50 |
2004-06-10 | 1,905 | 1,938 | 1,905 | 1,918 | 126,100 | 959 |
2004-06-09 | 1,910 | 1,910 | 1,897 | 1,901 | 49,900 | 950.50 |
2004-06-08 | 1,895 | 1,909 | 1,870 | 1,903 | 140,400 | 951.50 |
2004-06-07 | 1,871 | 1,899 | 1,849 | 1,865 | 126,600 | 932.50 |
2004-06-04 | 1,843 | 1,910 | 1,843 | 1,885 | 174,500 | 942.50 |
2004-06-03 | 1,842 | 1,880 | 1,825 | 1,828 | 180,000 | 914 |
2004-06-02 | 1,877 | 1,885 | 1,851 | 1,864 | 180,400 | 932 |
2004-06-01 | 1,876 | 1,887 | 1,861 | 1,885 | 101,500 | 942.50 |
2004-05-31 | 1,909 | 1,909 | 1,879 | 1,893 | 89,400 | 946.50 |
2004-05-28 | 1,886 | 1,914 | 1,884 | 1,914 | 104,300 | 957 |
2004-05-27 | 1,869 | 1,882 | 1,851 | 1,868 | 129,400 | 934 |
2004-05-26 | 1,872 | 1,872 | 1,842 | 1,862 | 63,100 | 931 |
2004-05-25 | 1,874 | 1,874 | 1,841 | 1,848 | 70,100 | 924 |
2004-05-24 | 1,870 | 1,885 | 1,855 | 1,870 | 128,800 | 935 |
2004-05-21 | 1,845 | 1,880 | 1,845 | 1,870 | 72,700 | 935 |
2004-05-20 | 1,840 | 1,883 | 1,834 | 1,859 | 123,800 | 929.50 |
2004-05-19 | 1,840 | 1,849 | 1,801 | 1,849 | 105,500 | 924.50 |
2004-05-18 | 1,772 | 1,831 | 1,772 | 1,792 | 170,400 | 896 |
2004-05-17 | 1,801 | 1,801 | 1,752 | 1,756 | 149,900 | 878 |
2004-05-14 | 1,770 | 1,784 | 1,755 | 1,771 | 106,600 | 885.50 |
2004-05-13 | 1,814 | 1,815 | 1,784 | 1,784 | 127,000 | 892 |
2004-05-12 | 1,840 | 1,840 | 1,805 | 1,820 | 107,800 | 910 |
2004-05-11 | 1,800 | 1,839 | 1,796 | 1,813 | 133,600 | 906.50 |
2004-05-10 | 1,880 | 1,898 | 1,822 | 1,826 | 181,000 | 913 |
2004-05-07 | 1,940 | 1,942 | 1,916 | 1,917 | 172,800 | 958.50 |
2004-05-06 | 1,980 | 1,980 | 1,951 | 1,952 | 90,800 | 976 |
2004-04-30 | 1,999 | 1,999 | 1,970 | 1,987 | 148,500 | 993.50 |
2004-04-28 | 2,045 | 2,045 | 2,015 | 2,025 | 139,700 | 1,012.50 |
2004-04-27 | 2,050 | 2,050 | 2,030 | 2,040 | 230,200 | 1,020 |
2004-04-26 | 2,000 | 2,080 | 1,995 | 2,055 | 426,000 | 1,027.50 |
2004-04-23 | 1,979 | 1,986 | 1,960 | 1,986 | 263,700 | 993 |
2004-04-22 | 1,955 | 1,970 | 1,951 | 1,957 | 176,200 | 978.50 |
2004-04-21 | 1,935 | 1,947 | 1,902 | 1,944 | 151,000 | 972 |
2004-04-20 | 1,890 | 1,929 | 1,885 | 1,926 | 99,100 | 963 |
2004-04-19 | 1,895 | 1,918 | 1,859 | 1,879 | 177,000 | 939.50 |
2004-04-16 | 1,890 | 1,910 | 1,888 | 1,895 | 107,800 | 947.50 |
2004-04-15 | 1,948 | 1,955 | 1,889 | 1,899 | 190,600 | 949.50 |
2004-04-14 | 1,930 | 1,949 | 1,925 | 1,949 | 88,000 | 974.50 |
2004-04-13 | 1,948 | 1,955 | 1,925 | 1,948 | 185,800 | 974 |
2004-04-12 | 1,920 | 1,952 | 1,919 | 1,946 | 135,700 | 973 |
2004-04-09 | 1,940 | 1,940 | 1,911 | 1,918 | 228,500 | 959 |
2004-04-08 | 1,963 | 1,965 | 1,952 | 1,953 | 115,900 | 976.50 |
2004-04-07 | 1,980 | 1,985 | 1,961 | 1,963 | 240,300 | 981.50 |
2004-04-06 | 1,965 | 1,975 | 1,941 | 1,975 | 291,900 | 987.50 |
2004-04-05 | 1,905 | 1,947 | 1,900 | 1,935 | 286,100 | 967.50 |
2004-04-02 | 1,850 | 1,897 | 1,850 | 1,881 | 172,900 | 940.50 |
2004-04-01 | 1,870 | 1,870 | 1,850 | 1,865 | 144,400 | 932.50 |
2004-03-31 | 1,890 | 1,891 | 1,863 | 1,880 | 127,200 | 940 |
2004-03-30 | 1,914 | 1,914 | 1,883 | 1,900 | 128,600 | 950 |
2004-03-29 | 1,912 | 1,940 | 1,895 | 1,912 | 142,800 | 956 |
2004-03-26 | 1,893 | 1,919 | 1,893 | 1,912 | 208,100 | 956 |
2004-03-25 | 1,889 | 1,896 | 1,868 | 1,893 | 151,900 | 946.50 |
2004-03-24 | 1,897 | 1,900 | 1,850 | 1,859 | 141,300 | 929.50 |
2004-03-23 | 1,909 | 1,914 | 1,875 | 1,897 | 187,600 | 948.50 |
2004-03-22 | 1,901 | 1,919 | 1,874 | 1,917 | 484,100 | 958.50 |
2004-03-19 | 1,778 | 1,830 | 1,764 | 1,811 | 298,500 | 905.50 |
2004-03-18 | 1,757 | 1,769 | 1,752 | 1,755 | 109,300 | 877.50 |
2004-03-17 | 1,742 | 1,760 | 1,740 | 1,750 | 72,700 | 875 |
2004-03-16 | 1,750 | 1,753 | 1,732 | 1,740 | 82,100 | 870 |
2004-03-15 | 1,750 | 1,766 | 1,748 | 1,756 | 97,600 | 878 |
2004-03-12 | 1,736 | 1,760 | 1,735 | 1,748 | 160,300 | 874 |
2004-03-11 | 1,730 | 1,743 | 1,724 | 1,735 | 67,900 | 867.50 |
2004-03-10 | 1,752 | 1,756 | 1,741 | 1,742 | 79,000 | 871 |
2004-03-09 | 1,769 | 1,769 | 1,750 | 1,757 | 57,700 | 878.50 |
2004-03-08 | 1,777 | 1,781 | 1,768 | 1,770 | 129,600 | 885 |
2004-03-05 | 1,770 | 1,775 | 1,756 | 1,775 | 92,600 | 887.50 |
2004-03-04 | 1,739 | 1,767 | 1,735 | 1,762 | 86,000 | 881 |
2004-03-03 | 1,762 | 1,762 | 1,730 | 1,740 | 88,800 | 870 |
2004-03-02 | 1,766 | 1,769 | 1,732 | 1,761 | 123,800 | 880.50 |
2004-03-01 | 1,712 | 1,760 | 1,712 | 1,760 | 116,800 | 880 |
2004-02-27 | 1,696 | 1,720 | 1,693 | 1,719 | 85,500 | 859.50 |
2004-02-26 | 1,688 | 1,699 | 1,688 | 1,699 | 44,800 | 849.50 |
2004-02-25 | 1,707 | 1,707 | 1,688 | 1,690 | 85,700 | 845 |
2004-02-24 | 1,725 | 1,725 | 1,690 | 1,700 | 94,700 | 850 |
2004-02-23 | 1,715 | 1,729 | 1,713 | 1,719 | 36,500 | 859.50 |
2004-02-20 | 1,715 | 1,724 | 1,710 | 1,713 | 67,600 | 856.50 |
2004-02-19 | 1,720 | 1,726 | 1,717 | 1,719 | 62,400 | 859.50 |
2004-02-18 | 1,720 | 1,736 | 1,716 | 1,718 | 51,800 | 859 |
2004-02-17 | 1,706 | 1,728 | 1,706 | 1,723 | 60,700 | 861.50 |
2004-02-16 | 1,715 | 1,723 | 1,705 | 1,706 | 37,800 | 853 |
2004-02-13 | 1,705 | 1,718 | 1,700 | 1,702 | 58,800 | 851 |
2004-02-12 | 1,720 | 1,725 | 1,703 | 1,705 | 69,200 | 852.50 |
2004-02-10 | 1,711 | 1,730 | 1,696 | 1,698 | 67,800 | 849 |
2004-02-09 | 1,706 | 1,735 | 1,706 | 1,710 | 38,700 | 855 |
2004-02-06 | 1,701 | 1,715 | 1,701 | 1,704 | 53,000 | 852 |
2004-02-05 | 1,706 | 1,712 | 1,695 | 1,708 | 54,000 | 854 |
2004-02-04 | 1,731 | 1,740 | 1,706 | 1,706 | 87,600 | 853 |
2004-02-03 | 1,752 | 1,776 | 1,726 | 1,730 | 86,000 | 865 |
2004-02-02 | 1,777 | 1,780 | 1,758 | 1,758 | 84,300 | 879 |
2004-01-30 | 1,756 | 1,760 | 1,740 | 1,758 | 57,700 | 879 |
2004-01-29 | 1,745 | 1,759 | 1,730 | 1,737 | 127,200 | 868.50 |
2004-01-28 | 1,759 | 1,760 | 1,743 | 1,746 | 68,000 | 873 |
2004-01-27 | 1,767 | 1,778 | 1,766 | 1,766 | 67,800 | 883 |
2004-01-26 | 1,776 | 1,780 | 1,763 | 1,764 | 51,600 | 882 |
2004-01-23 | 1,781 | 1,789 | 1,770 | 1,776 | 79,400 | 888 |
2004-01-22 | 1,790 | 1,795 | 1,780 | 1,791 | 104,000 | 895.50 |
2004-01-21 | 1,805 | 1,806 | 1,773 | 1,773 | 81,400 | 886.50 |
2004-01-20 | 1,770 | 1,815 | 1,762 | 1,802 | 148,600 | 901 |
2004-01-19 | 1,752 | 1,774 | 1,751 | 1,753 | 75,800 | 876.50 |
2004-01-16 | 1,751 | 1,759 | 1,750 | 1,750 | 45,100 | 875 |
2004-01-15 | 1,762 | 1,770 | 1,751 | 1,751 | 65,400 | 875.50 |
2004-01-14 | 1,760 | 1,774 | 1,752 | 1,761 | 62,100 | 880.50 |
2004-01-13 | 1,779 | 1,779 | 1,758 | 1,759 | 70,500 | 879.50 |
2004-01-09 | 1,741 | 1,775 | 1,741 | 1,767 | 112,200 | 883.50 |
2004-01-08 | 1,731 | 1,760 | 1,731 | 1,741 | 51,700 | 870.50 |
2004-01-07 | 1,750 | 1,750 | 1,731 | 1,738 | 58,600 | 869 |
2004-01-06 | 1,771 | 1,776 | 1,730 | 1,730 | 62,900 | 865 |
2004-01-05 | 1,740 | 1,749 | 1,730 | 1,741 | 39,500 | 870.50 |
分割・併合履歴 : [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株