7601 (株)ポプラ 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 | 1,415 | 1,415 | 1,387 | 1,390 | 7,600 | 1,390 |
2004-12-29 | 1,365 | 1,400 | 1,360 | 1,387 | 18,000 | 1,387 |
2004-12-28 | 1,364 | 1,371 | 1,364 | 1,364 | 14,100 | 1,364 |
2004-12-27 | 1,335 | 1,340 | 1,333 | 1,338 | 8,000 | 1,338 |
2004-12-24 | 1,332 | 1,348 | 1,330 | 1,332 | 9,700 | 1,332 |
2004-12-22 | 1,320 | 1,332 | 1,311 | 1,330 | 7,900 | 1,330 |
2004-12-21 | 1,264 | 1,302 | 1,264 | 1,300 | 8,200 | 1,300 |
2004-12-20 | 1,256 | 1,262 | 1,252 | 1,262 | 3,400 | 1,262 |
2004-12-17 | 1,260 | 1,260 | 1,245 | 1,252 | 6,700 | 1,252 |
2004-12-16 | 1,275 | 1,275 | 1,255 | 1,260 | 4,200 | 1,260 |
2004-12-15 | 1,234 | 1,278 | 1,234 | 1,275 | 4,600 | 1,275 |
2004-12-14 | 1,250 | 1,251 | 1,231 | 1,234 | 5,400 | 1,234 |
2004-12-13 | 1,252 | 1,252 | 1,245 | 1,251 | 5,900 | 1,251 |
2004-12-10 | 1,270 | 1,270 | 1,251 | 1,252 | 12,600 | 1,252 |
2004-12-09 | 1,270 | 1,271 | 1,260 | 1,270 | 2,400 | 1,270 |
2004-12-08 | 1,280 | 1,288 | 1,270 | 1,270 | 3,200 | 1,270 |
2004-12-07 | 1,286 | 1,286 | 1,280 | 1,280 | 1,800 | 1,280 |
2004-12-06 | 1,289 | 1,294 | 1,285 | 1,286 | 2,300 | 1,286 |
2004-12-03 | 1,299 | 1,299 | 1,290 | 1,290 | 2,400 | 1,290 |
2004-12-02 | 1,300 | 1,300 | 1,293 | 1,299 | 4,400 | 1,299 |
2004-12-01 | 1,290 | 1,303 | 1,278 | 1,278 | 3,000 | 1,278 |
2004-11-30 | 1,295 | 1,300 | 1,273 | 1,294 | 21,300 | 1,294 |
2004-11-29 | 1,254 | 1,275 | 1,248 | 1,270 | 8,400 | 1,270 |
2004-11-26 | 1,250 | 1,268 | 1,230 | 1,242 | 6,800 | 1,242 |
2004-11-25 | 1,270 | 1,296 | 1,262 | 1,263 | 2,500 | 1,263 |
2004-11-24 | 1,278 | 1,279 | 1,275 | 1,275 | 1,200 | 1,275 |
2004-11-22 | 1,300 | 1,300 | 1,260 | 1,298 | 4,300 | 1,298 |
2004-11-19 | 1,300 | 1,318 | 1,300 | 1,303 | 2,700 | 1,303 |
2004-11-18 | 1,310 | 1,312 | 1,306 | 1,306 | 2,700 | 1,306 |
2004-11-17 | 1,320 | 1,321 | 1,305 | 1,309 | 4,100 | 1,309 |
2004-11-16 | 1,335 | 1,335 | 1,298 | 1,320 | 5,000 | 1,320 |
2004-11-15 | 1,308 | 1,340 | 1,306 | 1,340 | 7,900 | 1,340 |
2004-11-12 | 1,309 | 1,310 | 1,285 | 1,308 | 4,000 | 1,308 |
2004-11-11 | 1,333 | 1,334 | 1,320 | 1,320 | 3,400 | 1,320 |
2004-11-10 | 1,336 | 1,336 | 1,315 | 1,334 | 4,900 | 1,334 |
2004-11-09 | 1,338 | 1,339 | 1,325 | 1,336 | 1,800 | 1,336 |
2004-11-08 | 1,339 | 1,339 | 1,320 | 1,325 | 1,300 | 1,325 |
2004-11-05 | 1,329 | 1,347 | 1,328 | 1,340 | 3,500 | 1,340 |
2004-11-04 | 1,348 | 1,348 | 1,314 | 1,314 | 1,500 | 1,314 |
2004-11-02 | 1,291 | 1,329 | 1,285 | 1,328 | 4,900 | 1,328 |
2004-11-01 | 1,310 | 1,310 | 1,270 | 1,291 | 3,800 | 1,291 |
2004-10-29 | 1,299 | 1,319 | 1,290 | 1,309 | 1,600 | 1,309 |
2004-10-28 | 1,319 | 1,320 | 1,319 | 1,319 | 8,600 | 1,319 |
2004-10-27 | 1,334 | 1,334 | 1,294 | 1,294 | 7,000 | 1,294 |
2004-10-26 | 1,287 | 1,296 | 1,273 | 1,294 | 2,500 | 1,294 |
2004-10-25 | 1,291 | 1,291 | 1,267 | 1,267 | 4,500 | 1,267 |
2004-10-22 | 1,287 | 1,300 | 1,280 | 1,287 | 5,900 | 1,287 |
2004-10-21 | 1,330 | 1,330 | 1,245 | 1,282 | 15,300 | 1,282 |
2004-10-20 | 1,353 | 1,353 | 1,333 | 1,334 | 3,500 | 1,334 |
2004-10-19 | 1,370 | 1,370 | 1,330 | 1,361 | 6,400 | 1,361 |
2004-10-18 | 1,399 | 1,399 | 1,364 | 1,372 | 2,200 | 1,372 |
2004-10-15 | 1,388 | 1,398 | 1,360 | 1,398 | 3,700 | 1,398 |
2004-10-14 | 1,371 | 1,413 | 1,371 | 1,388 | 11,400 | 1,388 |
2004-10-13 | 1,380 | 1,399 | 1,366 | 1,371 | 12,400 | 1,371 |
2004-10-12 | 1,430 | 1,445 | 1,422 | 1,422 | 12,300 | 1,422 |
2004-10-08 | 1,453 | 1,456 | 1,430 | 1,430 | 9,800 | 1,430 |
2004-10-07 | 1,459 | 1,459 | 1,445 | 1,457 | 8,100 | 1,457 |
2004-10-06 | 1,449 | 1,460 | 1,420 | 1,459 | 11,300 | 1,459 |
2004-10-05 | 1,449 | 1,461 | 1,425 | 1,461 | 10,800 | 1,461 |
2004-10-04 | 1,421 | 1,450 | 1,421 | 1,449 | 10,700 | 1,449 |
2004-10-01 | 1,406 | 1,407 | 1,390 | 1,390 | 1,900 | 1,390 |
2004-09-30 | 1,410 | 1,410 | 1,400 | 1,407 | 2,700 | 1,407 |
2004-09-29 | 1,425 | 1,425 | 1,400 | 1,410 | 21,600 | 1,410 |
2004-09-28 | 1,373 | 1,399 | 1,372 | 1,398 | 13,100 | 1,398 |
2004-09-27 | 1,334 | 1,346 | 1,334 | 1,346 | 6,400 | 1,346 |
2004-09-24 | 1,324 | 1,337 | 1,323 | 1,333 | 6,600 | 1,333 |
2004-09-22 | 1,375 | 1,375 | 1,350 | 1,352 | 8,900 | 1,352 |
2004-09-21 | 1,387 | 1,387 | 1,373 | 1,374 | 1,800 | 1,374 |
2004-09-17 | 1,368 | 1,399 | 1,368 | 1,386 | 1,900 | 1,386 |
2004-09-16 | 1,449 | 1,449 | 1,401 | 1,401 | 6,200 | 1,401 |
2004-09-15 | 1,431 | 1,445 | 1,430 | 1,431 | 5,000 | 1,431 |
2004-09-14 | 1,437 | 1,437 | 1,420 | 1,425 | 2,800 | 1,425 |
2004-09-13 | 1,439 | 1,439 | 1,435 | 1,439 | 1,000 | 1,439 |
2004-09-10 | 1,464 | 1,469 | 1,430 | 1,439 | 16,000 | 1,439 |
2004-09-09 | 1,435 | 1,450 | 1,431 | 1,445 | 4,500 | 1,445 |
2004-09-08 | 1,457 | 1,477 | 1,434 | 1,438 | 4,500 | 1,438 |
2004-09-07 | 1,480 | 1,494 | 1,470 | 1,477 | 3,100 | 1,477 |
2004-09-06 | 1,449 | 1,496 | 1,449 | 1,494 | 7,400 | 1,494 |
2004-09-03 | 1,489 | 1,489 | 1,450 | 1,466 | 10,400 | 1,466 |
2004-09-02 | 1,470 | 1,495 | 1,470 | 1,489 | 8,600 | 1,489 |
2004-09-01 | 1,454 | 1,466 | 1,449 | 1,465 | 3,800 | 1,465 |
2004-08-31 | 1,465 | 1,465 | 1,454 | 1,454 | 18,800 | 1,454 |
2004-08-30 | 1,418 | 1,446 | 1,418 | 1,437 | 8,200 | 1,437 |
2004-08-27 | 1,380 | 1,398 | 1,380 | 1,391 | 4,700 | 1,391 |
2004-08-26 | 1,345 | 1,380 | 1,345 | 1,380 | 3,700 | 1,380 |
2004-08-25 | 1,381 | 1,382 | 1,351 | 1,377 | 4,200 | 1,377 |
2004-08-24 | 1,379 | 1,380 | 1,355 | 1,380 | 5,700 | 1,380 |
2004-08-23 | 1,357 | 1,363 | 1,345 | 1,360 | 1,800 | 1,360 |
2004-08-20 | 1,376 | 1,376 | 1,355 | 1,356 | 1,400 | 1,356 |
2004-08-19 | 1,350 | 1,375 | 1,349 | 1,375 | 2,000 | 1,375 |
2004-08-18 | 1,362 | 1,369 | 1,332 | 1,338 | 3,400 | 1,338 |
2004-08-17 | 1,365 | 1,370 | 1,365 | 1,369 | 3,400 | 1,369 |
2004-08-16 | 1,392 | 1,392 | 1,364 | 1,365 | 5,300 | 1,365 |
2004-08-13 | 1,401 | 1,401 | 1,392 | 1,392 | 2,700 | 1,392 |
2004-08-12 | 1,410 | 1,410 | 1,402 | 1,402 | 2,600 | 1,402 |
2004-08-11 | 1,410 | 1,410 | 1,401 | 1,410 | 4,500 | 1,410 |
2004-08-10 | 1,420 | 1,420 | 1,385 | 1,410 | 5,500 | 1,410 |
2004-08-09 | 1,396 | 1,420 | 1,382 | 1,420 | 2,900 | 1,420 |
2004-08-06 | 1,406 | 1,406 | 1,390 | 1,398 | 4,600 | 1,398 |
2004-08-05 | 1,408 | 1,408 | 1,399 | 1,407 | 4,100 | 1,407 |
2004-08-04 | 1,380 | 1,415 | 1,371 | 1,415 | 6,500 | 1,415 |
2004-08-03 | 1,414 | 1,414 | 1,383 | 1,400 | 5,700 | 1,400 |
2004-08-02 | 1,409 | 1,419 | 1,399 | 1,413 | 3,000 | 1,413 |
2004-07-30 | 1,380 | 1,395 | 1,370 | 1,389 | 3,800 | 1,389 |
2004-07-29 | 1,384 | 1,384 | 1,335 | 1,340 | 13,900 | 1,340 |
2004-07-28 | 1,393 | 1,459 | 1,386 | 1,389 | 15,400 | 1,389 |
2004-07-27 | 1,457 | 1,457 | 1,412 | 1,412 | 20,200 | 1,412 |
2004-07-26 | 1,451 | 1,469 | 1,451 | 1,454 | 1,200 | 1,454 |
2004-07-23 | 1,465 | 1,465 | 1,450 | 1,450 | 3,800 | 1,450 |
2004-07-22 | 1,450 | 1,482 | 1,450 | 1,465 | 5,700 | 1,465 |
2004-07-21 | 1,456 | 1,483 | 1,450 | 1,483 | 4,700 | 1,483 |
2004-07-20 | 1,490 | 1,490 | 1,460 | 1,465 | 4,100 | 1,465 |
2004-07-16 | 1,436 | 1,470 | 1,436 | 1,470 | 6,100 | 1,470 |
2004-07-15 | 1,500 | 1,500 | 1,451 | 1,451 | 10,000 | 1,451 |
2004-07-14 | 1,501 | 1,519 | 1,500 | 1,501 | 8,300 | 1,501 |
2004-07-13 | 1,503 | 1,504 | 1,490 | 1,500 | 3,500 | 1,500 |
2004-07-12 | 1,469 | 1,515 | 1,469 | 1,502 | 3,500 | 1,502 |
2004-07-09 | 1,446 | 1,490 | 1,446 | 1,469 | 4,400 | 1,469 |
2004-07-08 | 1,441 | 1,524 | 1,422 | 1,446 | 9,100 | 1,446 |
2004-07-07 | 1,463 | 1,464 | 1,425 | 1,435 | 6,600 | 1,435 |
2004-07-06 | 1,464 | 1,493 | 1,463 | 1,463 | 3,700 | 1,463 |
2004-07-05 | 1,519 | 1,519 | 1,455 | 1,462 | 12,700 | 1,462 |
2004-07-02 | 1,510 | 1,522 | 1,505 | 1,518 | 6,000 | 1,518 |
2004-07-01 | 1,518 | 1,548 | 1,518 | 1,524 | 3,600 | 1,524 |
2004-06-30 | 1,550 | 1,550 | 1,528 | 1,548 | 13,500 | 1,548 |
2004-06-29 | 1,528 | 1,546 | 1,528 | 1,546 | 21,600 | 1,546 |
2004-06-28 | 1,473 | 1,499 | 1,473 | 1,499 | 13,200 | 1,499 |
2004-06-25 | 1,467 | 1,475 | 1,466 | 1,471 | 4,300 | 1,471 |
2004-06-24 | 1,465 | 1,480 | 1,465 | 1,466 | 5,600 | 1,466 |
2004-06-23 | 1,462 | 1,472 | 1,462 | 1,465 | 7,700 | 1,465 |
2004-06-22 | 1,456 | 1,462 | 1,455 | 1,462 | 5,200 | 1,462 |
2004-06-21 | 1,439 | 1,480 | 1,439 | 1,454 | 9,200 | 1,454 |
2004-06-18 | 1,432 | 1,470 | 1,432 | 1,436 | 14,400 | 1,436 |
2004-06-17 | 1,492 | 1,493 | 1,440 | 1,491 | 4,800 | 1,491 |
2004-06-16 | 1,494 | 1,495 | 1,445 | 1,473 | 5,800 | 1,473 |
2004-06-15 | 1,488 | 1,488 | 1,479 | 1,481 | 8,500 | 1,481 |
2004-06-14 | 1,480 | 1,492 | 1,480 | 1,488 | 4,400 | 1,488 |
2004-06-11 | 1,475 | 1,490 | 1,475 | 1,482 | 17,000 | 1,482 |
2004-06-10 | 1,458 | 1,480 | 1,458 | 1,479 | 13,500 | 1,479 |
2004-06-09 | 1,468 | 1,468 | 1,434 | 1,458 | 6,900 | 1,458 |
2004-06-08 | 1,469 | 1,469 | 1,431 | 1,436 | 6,500 | 1,436 |
2004-06-07 | 1,470 | 1,480 | 1,463 | 1,468 | 8,800 | 1,468 |
2004-06-04 | 1,397 | 1,449 | 1,397 | 1,445 | 11,700 | 1,445 |
2004-06-03 | 1,480 | 1,480 | 1,415 | 1,417 | 13,300 | 1,417 |
2004-06-02 | 1,410 | 1,450 | 1,403 | 1,423 | 14,800 | 1,423 |
2004-06-01 | 1,473 | 1,499 | 1,450 | 1,450 | 6,800 | 1,450 |
2004-05-31 | 1,470 | 1,470 | 1,449 | 1,453 | 4,500 | 1,453 |
2004-05-28 | 1,457 | 1,480 | 1,457 | 1,470 | 20,700 | 1,470 |
2004-05-27 | 1,409 | 1,438 | 1,409 | 1,429 | 8,200 | 1,429 |
2004-05-26 | 1,375 | 1,418 | 1,370 | 1,407 | 8,400 | 1,407 |
2004-05-25 | 1,473 | 1,473 | 1,415 | 1,415 | 12,900 | 1,415 |
2004-05-24 | 1,359 | 1,398 | 1,359 | 1,393 | 13,100 | 1,393 |
2004-05-21 | 1,309 | 1,344 | 1,296 | 1,340 | 15,500 | 1,340 |
2004-05-20 | 1,295 | 1,318 | 1,279 | 1,314 | 9,200 | 1,314 |
2004-05-19 | 1,241 | 1,259 | 1,213 | 1,249 | 29,500 | 1,249 |
2004-05-18 | 1,216 | 1,276 | 1,212 | 1,230 | 18,000 | 1,230 |
2004-05-17 | 1,360 | 1,360 | 1,212 | 1,216 | 27,900 | 1,216 |
2004-05-14 | 1,350 | 1,360 | 1,340 | 1,340 | 16,700 | 1,340 |
2004-05-13 | 1,398 | 1,398 | 1,345 | 1,350 | 13,900 | 1,350 |
2004-05-12 | 1,370 | 1,415 | 1,336 | 1,339 | 18,600 | 1,339 |
2004-05-11 | 1,340 | 1,340 | 1,280 | 1,302 | 27,300 | 1,302 |
2004-05-10 | 1,530 | 1,530 | 1,337 | 1,340 | 19,800 | 1,340 |
2004-05-07 | 1,525 | 1,550 | 1,499 | 1,530 | 18,200 | 1,530 |
2004-05-06 | 1,620 | 1,620 | 1,520 | 1,520 | 11,200 | 1,520 |
2004-04-30 | 1,503 | 1,550 | 1,486 | 1,530 | 21,300 | 1,530 |
2004-04-28 | 1,536 | 1,539 | 1,505 | 1,512 | 38,700 | 1,512 |
2004-04-27 | 1,572 | 1,573 | 1,530 | 1,539 | 29,500 | 1,539 |
2004-04-26 | 1,620 | 1,620 | 1,560 | 1,572 | 29,500 | 1,572 |
2004-04-23 | 1,626 | 1,640 | 1,610 | 1,610 | 17,200 | 1,610 |
2004-04-22 | 1,650 | 1,650 | 1,625 | 1,626 | 39,700 | 1,626 |
2004-04-21 | 1,618 | 1,648 | 1,618 | 1,625 | 29,500 | 1,625 |
2004-04-20 | 1,638 | 1,638 | 1,560 | 1,611 | 79,500 | 1,611 |
2004-04-19 | 1,681 | 1,681 | 1,681 | 1,681 | 51,100 | 1,681 |
2004-04-16 | 1,517 | 1,517 | 1,463 | 1,481 | 14,700 | 1,481 |
2004-04-15 | 1,580 | 1,590 | 1,470 | 1,511 | 42,000 | 1,511 |
2004-04-14 | 1,470 | 1,580 | 1,460 | 1,547 | 40,400 | 1,547 |
2004-04-13 | 1,441 | 1,470 | 1,440 | 1,450 | 34,200 | 1,450 |
2004-04-12 | 1,389 | 1,450 | 1,385 | 1,440 | 33,400 | 1,440 |
2004-04-09 | 1,395 | 1,399 | 1,383 | 1,389 | 24,100 | 1,389 |
2004-04-08 | 1,369 | 1,400 | 1,357 | 1,392 | 39,000 | 1,392 |
2004-04-07 | 1,370 | 1,370 | 1,342 | 1,355 | 8,700 | 1,355 |
2004-04-06 | 1,343 | 1,370 | 1,340 | 1,355 | 9,800 | 1,355 |
2004-04-05 | 1,361 | 1,367 | 1,335 | 1,363 | 11,700 | 1,363 |
2004-04-02 | 1,351 | 1,367 | 1,330 | 1,340 | 8,700 | 1,340 |
2004-04-01 | 1,396 | 1,399 | 1,360 | 1,360 | 6,000 | 1,360 |
2004-03-31 | 1,400 | 1,400 | 1,375 | 1,390 | 24,300 | 1,390 |
2004-03-30 | 1,356 | 1,400 | 1,356 | 1,374 | 24,600 | 1,374 |
2004-03-29 | 1,300 | 1,334 | 1,300 | 1,330 | 9,100 | 1,330 |
2004-03-26 | 1,285 | 1,317 | 1,285 | 1,295 | 6,500 | 1,295 |
2004-03-25 | 1,297 | 1,305 | 1,288 | 1,305 | 14,500 | 1,305 |
2004-03-24 | 1,265 | 1,279 | 1,265 | 1,277 | 6,800 | 1,277 |
2004-03-23 | 1,250 | 1,270 | 1,250 | 1,264 | 2,400 | 1,264 |
2004-03-22 | 1,287 | 1,293 | 1,270 | 1,288 | 6,700 | 1,288 |
2004-03-19 | 1,288 | 1,290 | 1,270 | 1,287 | 5,000 | 1,287 |
2004-03-18 | 1,298 | 1,300 | 1,283 | 1,299 | 16,700 | 1,299 |
2004-03-17 | 1,230 | 1,280 | 1,205 | 1,280 | 29,200 | 1,280 |
2004-03-16 | 1,219 | 1,230 | 1,200 | 1,230 | 27,100 | 1,230 |
2004-03-15 | 1,200 | 1,221 | 1,199 | 1,201 | 16,800 | 1,201 |
2004-03-12 | 1,200 | 1,203 | 1,181 | 1,195 | 18,600 | 1,195 |
2004-03-11 | 1,194 | 1,222 | 1,194 | 1,200 | 40,000 | 1,200 |
2004-03-10 | 1,180 | 1,200 | 1,180 | 1,186 | 12,300 | 1,186 |
2004-03-09 | 1,184 | 1,185 | 1,171 | 1,180 | 8,100 | 1,180 |
2004-03-08 | 1,187 | 1,194 | 1,184 | 1,185 | 6,300 | 1,185 |
2004-03-05 | 1,178 | 1,187 | 1,175 | 1,187 | 4,200 | 1,187 |
2004-03-04 | 1,156 | 1,180 | 1,156 | 1,176 | 5,400 | 1,176 |
2004-03-03 | 1,180 | 1,180 | 1,151 | 1,151 | 5,700 | 1,151 |
2004-03-02 | 1,188 | 1,188 | 1,179 | 1,184 | 2,200 | 1,184 |
2004-03-01 | 1,193 | 1,201 | 1,189 | 1,189 | 23,800 | 1,189 |
2004-02-27 | 1,151 | 1,170 | 1,150 | 1,170 | 16,100 | 1,170 |
2004-02-26 | 1,151 | 1,154 | 1,146 | 1,150 | 6,600 | 1,150 |
2004-02-25 | 1,158 | 1,158 | 1,151 | 1,151 | 3,000 | 1,151 |
2004-02-24 | 1,159 | 1,175 | 1,158 | 1,162 | 12,300 | 1,162 |
2004-02-23 | 1,185 | 1,195 | 1,185 | 1,187 | 25,200 | 1,187 |
2004-02-20 | 1,180 | 1,197 | 1,180 | 1,183 | 13,900 | 1,183 |
2004-02-19 | 1,161 | 1,185 | 1,161 | 1,179 | 5,900 | 1,179 |
2004-02-18 | 1,160 | 1,168 | 1,160 | 1,166 | 8,500 | 1,166 |
2004-02-17 | 1,167 | 1,168 | 1,161 | 1,163 | 7,800 | 1,163 |
2004-02-16 | 1,163 | 1,165 | 1,159 | 1,165 | 15,900 | 1,165 |
2004-02-13 | 1,161 | 1,164 | 1,155 | 1,158 | 4,400 | 1,158 |
2004-02-12 | 1,169 | 1,169 | 1,153 | 1,157 | 3,700 | 1,157 |
2004-02-10 | 1,151 | 1,170 | 1,150 | 1,160 | 14,100 | 1,160 |
2004-02-09 | 1,156 | 1,160 | 1,151 | 1,151 | 6,600 | 1,151 |
2004-02-06 | 1,160 | 1,160 | 1,155 | 1,155 | 1,500 | 1,155 |
2004-02-05 | 1,170 | 1,184 | 1,153 | 1,169 | 2,700 | 1,169 |
2004-02-04 | 1,150 | 1,153 | 1,149 | 1,150 | 4,500 | 1,150 |
2004-02-03 | 1,158 | 1,158 | 1,141 | 1,150 | 4,900 | 1,150 |
2004-02-02 | 1,145 | 1,150 | 1,131 | 1,150 | 9,700 | 1,150 |
2004-01-30 | 1,150 | 1,180 | 1,138 | 1,138 | 9,600 | 1,138 |
2004-01-29 | 1,163 | 1,163 | 1,150 | 1,150 | 8,000 | 1,150 |
2004-01-28 | 1,185 | 1,187 | 1,170 | 1,173 | 5,000 | 1,173 |
2004-01-27 | 1,196 | 1,196 | 1,186 | 1,192 | 20,600 | 1,192 |
2004-01-26 | 1,197 | 1,198 | 1,189 | 1,196 | 7,100 | 1,196 |
2004-01-23 | 1,188 | 1,190 | 1,180 | 1,183 | 2,900 | 1,183 |
2004-01-22 | 1,196 | 1,198 | 1,181 | 1,187 | 4,200 | 1,187 |
2004-01-21 | 1,200 | 1,201 | 1,183 | 1,183 | 5,300 | 1,183 |
2004-01-20 | 1,185 | 1,195 | 1,180 | 1,194 | 3,900 | 1,194 |
2004-01-19 | 1,171 | 1,190 | 1,171 | 1,185 | 4,900 | 1,185 |
2004-01-16 | 1,169 | 1,186 | 1,162 | 1,174 | 1,700 | 1,174 |
2004-01-15 | 1,188 | 1,188 | 1,160 | 1,167 | 11,800 | 1,167 |
2004-01-14 | 1,205 | 1,205 | 1,188 | 1,188 | 3,400 | 1,188 |
2004-01-13 | 1,200 | 1,206 | 1,200 | 1,200 | 6,900 | 1,200 |
2004-01-09 | 1,199 | 1,200 | 1,190 | 1,200 | 4,700 | 1,200 |
2004-01-08 | 1,205 | 1,205 | 1,190 | 1,190 | 5,400 | 1,190 |
2004-01-07 | 1,202 | 1,220 | 1,200 | 1,200 | 9,000 | 1,200 |
2004-01-06 | 1,219 | 1,219 | 1,200 | 1,202 | 21,800 | 1,202 |
2004-01-05 | 1,167 | 1,196 | 1,167 | 1,196 | 5,400 | 1,196 |
分割・併合履歴 : [2003-02-25]1株→1.1株 [2002-02-25]1株→1.1株 [2000-02-24]1株→1.1株