7603 (株)マックハウス 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 | 3,650 | 3,650 | 3,500 | 3,520 | 5,100 | 2,933.33 |
2005-12-29 | 3,350 | 3,650 | 3,350 | 3,500 | 28,000 | 2,916.67 |
2005-12-28 | 3,180 | 3,350 | 3,130 | 3,350 | 14,300 | 2,791.67 |
2005-12-27 | 3,300 | 3,310 | 3,170 | 3,170 | 14,100 | 2,641.67 |
2005-12-26 | 3,080 | 3,200 | 3,080 | 3,200 | 11,900 | 2,666.67 |
2005-12-22 | 3,090 | 3,130 | 3,050 | 3,130 | 4,100 | 2,608.33 |
2005-12-21 | 3,080 | 3,150 | 3,060 | 3,080 | 8,400 | 2,566.67 |
2005-12-20 | 3,080 | 3,090 | 3,060 | 3,080 | 11,000 | 2,566.67 |
2005-12-19 | 3,100 | 3,100 | 3,080 | 3,080 | 14,100 | 2,566.67 |
2005-12-16 | 3,180 | 3,180 | 3,100 | 3,150 | 12,600 | 2,625 |
2005-12-15 | 3,350 | 3,350 | 3,170 | 3,170 | 5,900 | 2,641.67 |
2005-12-14 | 3,150 | 3,300 | 3,150 | 3,300 | 7,200 | 2,750 |
2005-12-13 | 3,100 | 3,150 | 3,090 | 3,100 | 7,900 | 2,583.33 |
2005-12-12 | 3,080 | 3,100 | 3,070 | 3,070 | 18,800 | 2,558.33 |
2005-12-09 | 3,070 | 3,070 | 3,060 | 3,060 | 1,900 | 2,550 |
2005-12-08 | 3,100 | 3,130 | 3,080 | 3,080 | 25,100 | 2,566.67 |
2005-12-07 | 3,090 | 3,160 | 3,050 | 3,100 | 11,500 | 2,583.33 |
2005-12-06 | 3,080 | 3,100 | 3,080 | 3,100 | 6,500 | 2,583.33 |
2005-12-05 | 3,080 | 3,100 | 3,060 | 3,080 | 8,200 | 2,566.67 |
2005-12-02 | 3,080 | 3,130 | 3,080 | 3,130 | 1,800 | 2,608.33 |
2005-12-01 | 3,080 | 3,100 | 3,060 | 3,080 | 7,600 | 2,566.67 |
2005-11-30 | 3,080 | 3,090 | 3,050 | 3,080 | 28,100 | 2,566.67 |
2005-11-29 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 2,583.33 |
2005-11-28 | 3,140 | 3,140 | 3,080 | 3,080 | 10,900 | 2,566.67 |
2005-11-25 | 3,080 | 3,200 | 3,080 | 3,190 | 10,400 | 2,658.33 |
2005-11-24 | 3,080 | 3,260 | 3,080 | 3,100 | 16,300 | 2,583.33 |
2005-11-22 | 3,100 | 3,100 | 3,030 | 3,080 | 7,900 | 2,566.67 |
2005-11-21 | 3,000 | 3,170 | 3,000 | 3,080 | 3,300 | 2,566.67 |
2005-11-18 | 2,990 | 3,000 | 2,975 | 3,000 | 7,800 | 2,500 |
2005-11-17 | 2,885 | 3,000 | 2,885 | 2,990 | 25,900 | 2,491.67 |
2005-11-16 | 3,000 | 3,000 | 2,875 | 2,970 | 12,600 | 2,475 |
2005-11-15 | 2,830 | 3,030 | 2,830 | 3,000 | 18,800 | 2,500 |
2005-11-14 | 2,890 | 3,000 | 2,805 | 3,000 | 26,200 | 2,500 |
2005-11-11 | 2,650 | 2,980 | 2,650 | 2,925 | 18,500 | 2,437.50 |
2005-11-10 | 2,500 | 2,680 | 2,500 | 2,585 | 17,900 | 2,154.17 |
2005-11-09 | 2,410 | 2,435 | 2,410 | 2,415 | 2,100 | 2,012.50 |
2005-11-08 | 2,405 | 2,445 | 2,405 | 2,410 | 8,600 | 2,008.33 |
2005-11-07 | 2,380 | 2,410 | 2,380 | 2,405 | 6,400 | 2,004.17 |
2005-11-04 | 2,380 | 2,390 | 2,350 | 2,380 | 6,500 | 1,983.33 |
2005-11-02 | 2,355 | 2,380 | 2,355 | 2,370 | 1,200 | 1,975 |
2005-11-01 | 2,325 | 2,355 | 2,315 | 2,355 | 2,700 | 1,962.50 |
2005-10-31 | 2,400 | 2,405 | 2,385 | 2,395 | 13,900 | 1,995.83 |
2005-10-28 | 2,295 | 2,330 | 2,250 | 2,290 | 10,400 | 1,908.33 |
2005-10-27 | 2,295 | 2,390 | 2,170 | 2,245 | 10,800 | 1,870.83 |
2005-10-26 | 2,295 | 2,305 | 2,260 | 2,295 | 4,000 | 1,912.50 |
2005-10-25 | 2,300 | 2,310 | 2,300 | 2,305 | 12,300 | 1,920.83 |
2005-10-24 | 2,225 | 2,310 | 2,225 | 2,300 | 10,800 | 1,916.67 |
2005-10-21 | 2,210 | 2,210 | 2,195 | 2,200 | 5,000 | 1,833.33 |
2005-10-20 | 2,240 | 2,240 | 2,240 | 2,240 | 4,500 | 1,866.67 |
2005-10-19 | 2,240 | 2,260 | 2,240 | 2,240 | 8,300 | 1,866.67 |
2005-10-18 | 2,250 | 2,270 | 2,240 | 2,250 | 3,400 | 1,875 |
2005-10-17 | 2,260 | 2,265 | 2,250 | 2,260 | 2,500 | 1,883.33 |
2005-10-14 | 2,265 | 2,275 | 2,265 | 2,270 | 4,900 | 1,891.67 |
2005-10-13 | 2,250 | 2,270 | 2,250 | 2,250 | 7,600 | 1,875 |
2005-10-12 | 2,215 | 2,250 | 2,215 | 2,235 | 5,800 | 1,862.50 |
2005-10-11 | 2,250 | 2,275 | 2,250 | 2,255 | 16,200 | 1,879.17 |
2005-10-07 | 2,295 | 2,300 | 2,285 | 2,290 | 5,800 | 1,908.33 |
2005-10-06 | 2,300 | 2,310 | 2,230 | 2,295 | 21,100 | 1,912.50 |
2005-10-05 | 2,300 | 2,300 | 2,295 | 2,300 | 12,900 | 1,916.67 |
2005-10-04 | 2,300 | 2,300 | 2,290 | 2,300 | 12,700 | 1,916.67 |
2005-10-03 | 2,295 | 2,300 | 2,275 | 2,300 | 3,000 | 1,916.67 |
2005-09-30 | 2,305 | 2,305 | 2,295 | 2,295 | 5,300 | 1,912.50 |
2005-09-29 | 2,300 | 2,305 | 2,290 | 2,295 | 6,400 | 1,912.50 |
2005-09-28 | 2,370 | 2,370 | 2,300 | 2,300 | 51,200 | 1,916.67 |
2005-09-27 | 2,400 | 2,400 | 2,355 | 2,375 | 7,400 | 1,979.17 |
2005-09-26 | 2,405 | 2,405 | 2,320 | 2,370 | 7,700 | 1,975 |
2005-09-22 | 2,400 | 2,410 | 2,400 | 2,410 | 9,200 | 2,008.33 |
2005-09-21 | 2,460 | 2,460 | 2,350 | 2,400 | 1,900 | 2,000 |
2005-09-20 | 2,440 | 2,440 | 2,370 | 2,400 | 13,600 | 2,000 |
2005-09-16 | 2,460 | 2,460 | 2,440 | 2,440 | 5,500 | 2,033.33 |
2005-09-15 | 2,450 | 2,455 | 2,440 | 2,455 | 17,600 | 2,045.83 |
2005-09-14 | 2,405 | 2,440 | 2,240 | 2,440 | 13,600 | 2,033.33 |
2005-09-13 | 2,450 | 2,450 | 2,410 | 2,410 | 1,800 | 2,008.33 |
2005-09-12 | 2,450 | 2,460 | 2,445 | 2,450 | 16,000 | 2,041.67 |
2005-09-09 | 2,320 | 2,455 | 2,320 | 2,455 | 7,800 | 2,045.83 |
2005-09-08 | 2,350 | 2,350 | 2,320 | 2,325 | 3,200 | 1,937.50 |
2005-09-07 | 2,295 | 2,300 | 2,250 | 2,300 | 6,000 | 1,916.67 |
2005-09-06 | 2,250 | 2,270 | 2,250 | 2,255 | 12,800 | 1,879.17 |
2005-09-05 | 2,250 | 2,255 | 2,230 | 2,240 | 13,500 | 1,866.67 |
2005-09-02 | 2,200 | 2,250 | 2,195 | 2,250 | 38,700 | 1,875 |
2005-09-01 | 2,230 | 2,240 | 2,150 | 2,150 | 52,300 | 1,791.67 |
2005-08-31 | 2,225 | 2,350 | 2,225 | 2,230 | 16,700 | 1,858.33 |
2005-08-30 | 2,225 | 2,230 | 2,200 | 2,225 | 9,800 | 1,854.17 |
2005-08-29 | 2,300 | 2,300 | 2,250 | 2,300 | 3,300 | 1,916.67 |
2005-08-26 | 2,305 | 2,305 | 2,155 | 2,235 | 8,500 | 1,862.50 |
2005-08-25 | 2,180 | 2,380 | 2,170 | 2,360 | 9,500 | 1,966.67 |
2005-08-24 | 2,390 | 2,400 | 2,380 | 2,380 | 8,200 | 1,983.33 |
2005-08-23 | 2,410 | 2,410 | 2,390 | 2,390 | 2,000 | 1,991.67 |
2005-08-22 | 2,400 | 2,410 | 2,400 | 2,410 | 300 | 2,008.33 |
2005-08-19 | 2,320 | 2,400 | 2,300 | 2,400 | 2,600 | 2,000 |
2005-08-18 | 2,400 | 2,435 | 2,400 | 2,400 | 800 | 2,000 |
2005-08-17 | 2,420 | 2,470 | 2,420 | 2,470 | 1,000 | 2,058.33 |
2005-08-16 | 2,470 | 2,470 | 2,410 | 2,440 | 21,000 | 2,033.33 |
2005-08-15 | 2,440 | 2,460 | 2,420 | 2,435 | 2,700 | 2,029.17 |
2005-08-12 | 2,440 | 2,500 | 2,440 | 2,440 | 900 | 2,033.33 |
2005-08-11 | 2,485 | 2,500 | 2,440 | 2,480 | 3,600 | 2,066.67 |
2005-08-10 | 2,550 | 2,550 | 2,445 | 2,500 | 11,000 | 2,083.33 |
2005-08-09 | 2,305 | 2,430 | 2,305 | 2,430 | 7,100 | 2,025 |
2005-08-08 | 2,170 | 2,330 | 2,170 | 2,330 | 2,400 | 1,941.67 |
2005-08-05 | 2,450 | 2,450 | 2,310 | 2,330 | 24,800 | 1,941.67 |
2005-08-04 | 2,190 | 2,490 | 2,190 | 2,490 | 22,800 | 2,075 |
2005-08-03 | 2,045 | 2,200 | 2,045 | 2,150 | 2,700 | 1,791.67 |
2005-08-02 | 2,035 | 2,035 | 2,035 | 2,035 | 200 | 1,695.83 |
2005-08-01 | 2,015 | 2,030 | 2,015 | 2,030 | 300 | 1,691.67 |
2005-07-29 | 2,020 | 2,020 | 2,005 | 2,005 | 300 | 1,670.83 |
2005-07-28 | 2,000 | 2,000 | 2,000 | 2,000 | 7,200 | 1,666.67 |
2005-07-27 | 2,010 | 2,010 | 2,005 | 2,005 | 500 | 1,670.83 |
2005-07-26 | 2,040 | 2,040 | 2,000 | 2,000 | 900 | 1,666.67 |
2005-07-25 | 2,040 | 2,050 | 2,040 | 2,040 | 1,600 | 1,700 |
2005-07-22 | 2,150 | 2,150 | 2,060 | 2,080 | 800 | 1,733.33 |
2005-07-21 | 2,100 | 2,150 | 2,100 | 2,150 | 1,700 | 1,791.67 |
2005-07-20 | 2,060 | 2,070 | 2,000 | 2,070 | 17,300 | 1,725 |
2005-07-19 | 1,990 | 2,050 | 1,990 | 2,050 | 3,700 | 1,708.33 |
2005-07-15 | 1,950 | 1,970 | 1,950 | 1,970 | 37,000 | 1,641.67 |
2005-07-14 | 1,929 | 1,940 | 1,925 | 1,940 | 5,100 | 1,616.67 |
2005-07-13 | 1,926 | 1,928 | 1,910 | 1,915 | 13,800 | 1,595.83 |
2005-07-12 | 1,901 | 1,925 | 1,900 | 1,910 | 9,300 | 1,591.67 |
2005-07-11 | 1,920 | 1,920 | 1,893 | 1,893 | 8,500 | 1,577.50 |
2005-07-08 | 1,953 | 1,953 | 1,895 | 1,900 | 15,300 | 1,583.33 |
2005-07-07 | 1,902 | 1,948 | 1,900 | 1,940 | 30,000 | 1,616.67 |
2005-07-05 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,575 |
2005-07-04 | 1,910 | 1,910 | 1,890 | 1,890 | 2,900 | 1,575 |
2005-07-01 | 1,920 | 1,924 | 1,881 | 1,895 | 2,100 | 1,579.17 |
2005-06-30 | 1,920 | 1,930 | 1,900 | 1,900 | 9,400 | 1,583.33 |
2005-06-29 | 1,920 | 1,920 | 1,900 | 1,900 | 2,400 | 1,583.33 |
2005-06-28 | 1,920 | 1,920 | 1,900 | 1,900 | 2,800 | 1,583.33 |
2005-06-27 | 1,900 | 1,999 | 1,900 | 1,901 | 6,900 | 1,584.17 |
2005-06-24 | 1,950 | 1,950 | 1,900 | 1,900 | 2,100 | 1,583.33 |
2005-06-23 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,616.67 |
2005-06-22 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,583.33 |
2005-06-21 | 2,000 | 2,000 | 1,930 | 1,930 | 2,900 | 1,608.33 |
2005-06-20 | 1,950 | 1,950 | 1,950 | 1,950 | 400 | 1,625 |
2005-06-17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,600 | 1,625 |
2005-06-16 | 1,970 | 1,970 | 1,970 | 1,970 | 1,500 | 1,641.67 |
2005-06-15 | 1,965 | 1,965 | 1,965 | 1,965 | 2,000 | 1,637.50 |
2005-06-14 | 1,960 | 1,960 | 1,960 | 1,960 | 300 | 1,633.33 |
2005-06-13 | 2,000 | 2,000 | 2,000 | 2,000 | 3,500 | 1,666.67 |
2005-06-10 | 1,935 | 1,935 | 1,900 | 1,920 | 9,800 | 1,600 |
2005-06-09 | 1,931 | 1,932 | 1,906 | 1,919 | 2,200 | 1,599.17 |
2005-06-08 | 1,945 | 1,945 | 1,900 | 1,931 | 1,200 | 1,609.17 |
2005-06-07 | 1,952 | 1,952 | 1,900 | 1,945 | 2,300 | 1,620.83 |
2005-06-06 | 1,870 | 1,975 | 1,870 | 1,975 | 1,100 | 1,645.83 |
2005-06-03 | 1,863 | 1,863 | 1,863 | 1,863 | 300 | 1,552.50 |
2005-06-02 | 1,899 | 1,899 | 1,851 | 1,851 | 400 | 1,542.50 |
2005-06-01 | 1,890 | 1,899 | 1,890 | 1,899 | 900 | 1,582.50 |
2005-05-31 | 1,925 | 1,925 | 1,860 | 1,860 | 1,900 | 1,550 |
2005-05-30 | 1,936 | 1,936 | 1,935 | 1,935 | 3,600 | 1,612.50 |
2005-05-27 | 1,910 | 1,915 | 1,910 | 1,915 | 400 | 1,595.83 |
2005-05-25 | 1,920 | 1,920 | 1,920 | 1,920 | 900 | 1,600 |
2005-05-19 | 1,950 | 1,950 | 1,950 | 1,950 | 300 | 1,625 |
2005-05-17 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,591.67 |
2005-05-16 | 1,930 | 1,930 | 1,930 | 1,930 | 1,700 | 1,608.33 |
2005-05-13 | 1,930 | 1,930 | 1,930 | 1,930 | 100 | 1,608.33 |
2005-05-12 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 1,666.67 |
2005-05-10 | 2,100 | 2,100 | 2,050 | 2,060 | 6,400 | 1,716.67 |
2005-05-09 | 2,100 | 2,100 | 2,050 | 2,060 | 1,200 | 1,716.67 |
2005-05-06 | 1,985 | 2,000 | 1,985 | 2,000 | 2,100 | 1,666.67 |
2005-05-02 | 1,984 | 1,984 | 1,984 | 1,984 | 300 | 1,653.33 |
2005-04-28 | 1,985 | 1,985 | 1,985 | 1,985 | 300 | 1,654.17 |
2005-04-27 | 1,985 | 1,985 | 1,985 | 1,985 | 200 | 1,654.17 |
2005-04-26 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,633.33 |
2005-04-25 | 1,930 | 2,040 | 1,930 | 1,961 | 6,500 | 1,634.17 |
2005-04-22 | 2,060 | 2,125 | 2,060 | 2,120 | 600 | 1,766.67 |
2005-04-21 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 1,708.33 |
2005-04-20 | 2,050 | 2,050 | 2,040 | 2,050 | 400 | 1,708.33 |
2005-04-19 | 2,010 | 2,020 | 1,970 | 2,020 | 800 | 1,683.33 |
2005-04-18 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | 1,725 |
2005-04-15 | 2,070 | 2,070 | 2,070 | 2,070 | 800 | 1,725 |
2005-04-14 | 2,140 | 2,140 | 2,040 | 2,070 | 1,500 | 1,725 |
2005-04-13 | 2,155 | 2,155 | 2,140 | 2,140 | 1,000 | 1,783.33 |
2005-04-12 | 2,115 | 2,180 | 2,105 | 2,150 | 1,200 | 1,791.67 |
2005-04-11 | 2,020 | 2,195 | 2,020 | 2,105 | 10,300 | 1,754.17 |
2005-04-08 | 2,245 | 2,300 | 2,245 | 2,300 | 2,100 | 1,916.67 |
2005-04-07 | 2,220 | 2,235 | 2,220 | 2,230 | 2,400 | 1,858.33 |
2005-04-06 | 2,300 | 2,300 | 2,250 | 2,300 | 4,400 | 1,916.67 |
2005-04-05 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 1,925 |
2005-04-04 | 2,295 | 2,330 | 2,295 | 2,330 | 7,500 | 1,941.67 |
2005-04-01 | 2,300 | 2,300 | 2,260 | 2,280 | 6,900 | 1,900 |
2005-03-31 | 2,130 | 2,375 | 2,100 | 2,300 | 2,600 | 1,916.67 |
2005-03-30 | 2,040 | 2,060 | 2,040 | 2,050 | 800 | 1,708.33 |
2005-03-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,600 | 1,666.67 |
2005-03-25 | 1,998 | 2,050 | 1,980 | 1,995 | 6,900 | 1,662.50 |
2005-03-24 | 1,970 | 1,970 | 1,960 | 1,970 | 900 | 1,641.67 |
2005-03-23 | 1,910 | 1,915 | 1,900 | 1,910 | 1,600 | 1,591.67 |
2005-03-22 | 1,910 | 1,910 | 1,910 | 1,910 | 300 | 1,591.67 |
2005-03-18 | 1,878 | 1,878 | 1,820 | 1,820 | 600 | 1,516.67 |
2005-03-17 | 1,900 | 1,900 | 1,878 | 1,878 | 2,400 | 1,565 |
2005-03-16 | 1,990 | 1,990 | 1,980 | 1,980 | 1,100 | 1,650 |
2005-03-15 | 1,996 | 1,996 | 1,990 | 1,990 | 600 | 1,658.33 |
2005-03-14 | 1,950 | 1,995 | 1,940 | 1,995 | 4,200 | 1,662.50 |
2005-03-11 | 1,890 | 1,950 | 1,880 | 1,930 | 6,200 | 1,608.33 |
2005-03-10 | 1,950 | 1,950 | 1,800 | 1,800 | 10,900 | 1,500 |
2005-03-09 | 1,780 | 1,850 | 1,727 | 1,850 | 3,400 | 1,541.67 |
2005-03-08 | 1,672 | 1,720 | 1,670 | 1,700 | 7,100 | 1,416.67 |
2005-03-07 | 1,640 | 1,670 | 1,625 | 1,670 | 1,300 | 1,391.67 |
2005-03-04 | 1,630 | 1,630 | 1,625 | 1,630 | 1,400 | 1,358.33 |
2005-03-03 | 1,630 | 1,630 | 1,610 | 1,610 | 300 | 1,341.67 |
2005-03-02 | 1,580 | 1,600 | 1,580 | 1,600 | 1,600 | 1,333.33 |
2005-03-01 | 1,575 | 1,575 | 1,575 | 1,575 | 1,000 | 1,312.50 |
2005-02-28 | 1,575 | 1,575 | 1,570 | 1,570 | 800 | 1,308.33 |
2005-02-25 | 1,562 | 1,571 | 1,562 | 1,571 | 1,600 | 1,309.17 |
2005-02-24 | 1,569 | 1,569 | 1,560 | 1,569 | 500 | 1,307.50 |
2005-02-23 | 1,564 | 1,569 | 1,560 | 1,569 | 1,200 | 1,307.50 |
2005-02-22 | 1,582 | 1,590 | 1,555 | 1,580 | 3,300 | 1,316.67 |
2005-02-21 | 1,579 | 1,580 | 1,579 | 1,580 | 2,100 | 1,316.67 |
2005-02-18 | 1,579 | 1,579 | 1,570 | 1,570 | 2,600 | 1,308.33 |
2005-02-17 | 1,552 | 1,580 | 1,550 | 1,574 | 4,900 | 1,311.67 |
2005-02-16 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 | 1,292.50 |
2005-02-15 | 1,551 | 1,551 | 1,551 | 1,551 | 3,000 | 1,292.50 |
2005-02-14 | 1,565 | 1,565 | 1,551 | 1,558 | 1,100 | 1,298.33 |
2005-02-10 | 1,580 | 1,580 | 1,480 | 1,563 | 6,600 | 1,302.50 |
2005-02-09 | 1,545 | 1,550 | 1,541 | 1,550 | 3,000 | 1,291.67 |
2005-02-08 | 1,532 | 1,550 | 1,531 | 1,550 | 600 | 1,291.67 |
2005-02-07 | 1,530 | 1,531 | 1,530 | 1,531 | 400 | 1,275.83 |
2005-02-03 | 1,530 | 1,560 | 1,530 | 1,560 | 500 | 1,300 |
2005-02-02 | 1,530 | 1,530 | 1,490 | 1,490 | 3,800 | 1,241.67 |
2005-02-01 | 1,500 | 1,530 | 1,500 | 1,530 | 600 | 1,275 |
2005-01-31 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,241.67 |
2005-01-28 | 1,490 | 1,490 | 1,485 | 1,485 | 300 | 1,237.50 |
2005-01-27 | 1,480 | 1,490 | 1,480 | 1,480 | 600 | 1,233.33 |
2005-01-25 | 1,472 | 1,492 | 1,464 | 1,464 | 2,000 | 1,220 |
2005-01-24 | 1,490 | 1,490 | 1,460 | 1,460 | 400 | 1,216.67 |
2005-01-21 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 1,213.33 |
2005-01-20 | 1,458 | 1,458 | 1,455 | 1,455 | 500 | 1,212.50 |
2005-01-19 | 1,495 | 1,495 | 1,494 | 1,494 | 300 | 1,245 |
2005-01-18 | 1,500 | 1,500 | 1,457 | 1,457 | 600 | 1,214.17 |
2005-01-17 | 1,480 | 1,480 | 1,450 | 1,450 | 1,800 | 1,208.33 |
2005-01-14 | 1,515 | 1,515 | 1,485 | 1,485 | 1,100 | 1,237.50 |
2005-01-13 | 1,450 | 1,500 | 1,450 | 1,500 | 7,100 | 1,250 |
2005-01-12 | 1,555 | 1,555 | 1,550 | 1,550 | 900 | 1,291.67 |
2005-01-11 | 1,595 | 1,595 | 1,520 | 1,560 | 8,300 | 1,300 |
2005-01-07 | 1,505 | 1,505 | 1,505 | 1,505 | 500 | 1,254.17 |
2005-01-06 | 1,540 | 1,540 | 1,500 | 1,500 | 5,000 | 1,250 |
2005-01-05 | 1,430 | 1,530 | 1,430 | 1,530 | 9,900 | 1,275 |
分割・併合履歴 : [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株