7716 (株)ナカニシ 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 | 13,340 | 13,340 | 13,100 | 13,200 | 1,400 | 880 |
2005-12-29 | 13,260 | 13,400 | 13,250 | 13,360 | 9,400 | 890.67 |
2005-12-28 | 13,500 | 13,520 | 12,900 | 13,360 | 8,400 | 890.67 |
2005-12-27 | 13,500 | 13,690 | 13,480 | 13,600 | 6,000 | 906.67 |
2005-12-26 | 13,160 | 13,300 | 12,900 | 13,280 | 9,300 | 885.33 |
2005-12-22 | 13,410 | 13,500 | 12,920 | 13,100 | 21,200 | 873.33 |
2005-12-21 | 13,500 | 13,510 | 13,300 | 13,400 | 22,700 | 893.33 |
2005-12-20 | 14,150 | 14,150 | 13,500 | 13,790 | 20,600 | 919.33 |
2005-12-19 | 14,550 | 14,550 | 14,100 | 14,350 | 10,200 | 956.67 |
2005-12-16 | 14,200 | 14,470 | 14,160 | 14,470 | 19,900 | 964.67 |
2005-12-15 | 14,200 | 14,400 | 14,000 | 14,230 | 4,800 | 948.67 |
2005-12-14 | 14,800 | 14,800 | 14,400 | 14,600 | 3,000 | 973.33 |
2005-12-13 | 14,200 | 14,400 | 14,190 | 14,400 | 6,100 | 960 |
2005-12-12 | 13,990 | 14,000 | 13,870 | 13,980 | 7,700 | 932 |
2005-12-09 | 13,750 | 13,870 | 13,680 | 13,750 | 10,700 | 916.67 |
2005-12-08 | 14,490 | 14,510 | 13,700 | 13,750 | 9,500 | 916.67 |
2005-12-07 | 14,540 | 14,570 | 14,450 | 14,470 | 5,300 | 964.67 |
2005-12-06 | 14,500 | 14,900 | 14,420 | 14,520 | 4,700 | 968 |
2005-12-05 | 14,960 | 15,200 | 14,900 | 14,900 | 5,400 | 993.33 |
2005-12-02 | 15,400 | 15,400 | 15,030 | 15,200 | 3,800 | 1,013.33 |
2005-12-01 | 15,400 | 15,400 | 14,960 | 15,400 | 4,200 | 1,026.67 |
2005-11-30 | 15,150 | 15,500 | 14,870 | 15,500 | 3,300 | 1,033.33 |
2005-11-29 | 14,850 | 14,870 | 14,440 | 14,870 | 1,500 | 991.33 |
2005-11-28 | 14,450 | 15,150 | 14,110 | 14,450 | 5,700 | 963.33 |
2005-11-25 | 14,900 | 14,900 | 14,450 | 14,450 | 1,200 | 963.33 |
2005-11-24 | 15,150 | 15,150 | 14,800 | 14,900 | 1,700 | 993.33 |
2005-11-22 | 15,210 | 15,210 | 15,150 | 15,150 | 1,700 | 1,010 |
2005-11-21 | 15,500 | 15,600 | 15,200 | 15,200 | 4,000 | 1,013.33 |
2005-11-18 | 15,500 | 15,900 | 15,480 | 15,500 | 20,600 | 1,033.33 |
2005-11-17 | 14,950 | 15,470 | 14,950 | 15,470 | 29,500 | 1,031.33 |
2005-11-16 | 14,120 | 14,760 | 14,080 | 14,750 | 16,400 | 983.33 |
2005-11-15 | 13,750 | 13,760 | 13,500 | 13,520 | 8,500 | 901.33 |
2005-11-14 | 14,800 | 14,810 | 13,750 | 13,750 | 8,000 | 916.67 |
2005-11-11 | 15,040 | 15,040 | 14,800 | 14,800 | 3,800 | 986.67 |
2005-11-10 | 15,160 | 15,160 | 15,000 | 15,150 | 800 | 1,010 |
2005-11-09 | 15,180 | 15,180 | 14,600 | 15,160 | 2,600 | 1,010.67 |
2005-11-08 | 15,180 | 15,250 | 15,000 | 15,100 | 6,800 | 1,006.67 |
2005-11-07 | 17,170 | 17,170 | 15,180 | 15,180 | 10,000 | 1,012 |
2005-11-04 | 17,330 | 18,000 | 17,060 | 17,180 | 11,500 | 1,145.33 |
2005-11-02 | 15,390 | 16,900 | 15,390 | 16,530 | 3,900 | 1,102 |
2005-11-01 | 15,200 | 15,900 | 15,200 | 15,380 | 6,000 | 1,025.33 |
2005-10-31 | 14,220 | 15,200 | 14,220 | 15,200 | 1,300 | 1,013.33 |
2005-10-28 | 14,000 | 14,000 | 13,900 | 14,000 | 4,100 | 933.33 |
2005-10-27 | 13,780 | 14,000 | 13,680 | 14,000 | 3,500 | 933.33 |
2005-10-26 | 13,780 | 13,790 | 13,610 | 13,610 | 700 | 907.33 |
2005-10-25 | 13,560 | 13,700 | 13,560 | 13,690 | 1,600 | 912.67 |
2005-10-24 | 13,500 | 13,700 | 13,420 | 13,550 | 4,400 | 903.33 |
2005-10-21 | 13,460 | 13,700 | 13,460 | 13,700 | 600 | 913.33 |
2005-10-20 | 13,770 | 13,770 | 13,600 | 13,770 | 1,900 | 918 |
2005-10-19 | 13,540 | 13,770 | 13,540 | 13,770 | 1,800 | 918 |
2005-10-18 | 13,410 | 13,660 | 13,400 | 13,540 | 6,000 | 902.67 |
2005-10-17 | 12,900 | 13,330 | 12,900 | 13,330 | 2,000 | 888.67 |
2005-10-14 | 13,030 | 13,100 | 12,900 | 12,900 | 1,300 | 860 |
2005-10-13 | 13,330 | 13,330 | 13,000 | 13,020 | 4,600 | 868 |
2005-10-12 | 13,630 | 13,630 | 13,330 | 13,330 | 2,700 | 888.67 |
2005-10-11 | 13,650 | 13,950 | 13,620 | 13,620 | 6,000 | 908 |
2005-10-07 | 13,550 | 13,650 | 13,500 | 13,650 | 6,800 | 910 |
2005-10-06 | 13,940 | 13,940 | 13,310 | 13,550 | 6,000 | 903.33 |
2005-10-05 | 13,250 | 13,450 | 13,100 | 13,340 | 3,800 | 889.33 |
2005-10-04 | 14,030 | 14,030 | 12,550 | 13,280 | 18,800 | 885.33 |
2005-10-03 | 12,840 | 13,830 | 12,060 | 13,830 | 13,000 | 922 |
2005-09-30 | 11,410 | 11,840 | 11,410 | 11,840 | 1,100 | 789.33 |
2005-09-29 | 11,690 | 11,690 | 11,020 | 11,300 | 3,300 | 753.33 |
2005-09-28 | 11,740 | 11,790 | 11,520 | 11,520 | 2,100 | 768 |
2005-09-27 | 11,950 | 11,960 | 11,700 | 11,810 | 3,700 | 787.33 |
2005-09-26 | 11,700 | 11,840 | 11,700 | 11,840 | 600 | 789.33 |
2005-09-22 | 11,980 | 11,980 | 11,700 | 11,700 | 1,700 | 780 |
2005-09-21 | 12,190 | 12,190 | 11,800 | 11,980 | 3,100 | 798.67 |
2005-09-20 | 12,000 | 12,000 | 11,750 | 11,990 | 3,700 | 799.33 |
2005-09-16 | 11,880 | 11,890 | 11,740 | 11,830 | 3,500 | 788.67 |
2005-09-15 | 11,800 | 12,000 | 11,800 | 11,880 | 3,800 | 792 |
2005-09-14 | 11,800 | 11,800 | 11,600 | 11,800 | 2,300 | 786.67 |
2005-09-13 | 11,890 | 11,900 | 11,730 | 11,800 | 2,300 | 786.67 |
2005-09-12 | 12,000 | 12,130 | 11,900 | 11,900 | 3,600 | 793.33 |
2005-09-09 | 11,610 | 11,990 | 11,610 | 11,990 | 1,300 | 799.33 |
2005-09-08 | 12,210 | 12,320 | 11,990 | 11,990 | 1,500 | 799.33 |
2005-09-07 | 12,120 | 12,200 | 12,120 | 12,200 | 2,800 | 813.33 |
2005-09-06 | 12,000 | 12,100 | 11,900 | 12,000 | 500 | 800 |
2005-09-05 | 11,940 | 12,000 | 11,940 | 12,000 | 2,500 | 800 |
2005-09-02 | 11,960 | 12,000 | 11,850 | 11,940 | 2,700 | 796 |
2005-09-01 | 11,900 | 12,100 | 11,830 | 11,960 | 5,000 | 797.33 |
2005-08-31 | 11,750 | 11,800 | 11,700 | 11,790 | 2,900 | 786 |
2005-08-30 | 11,390 | 11,790 | 11,390 | 11,700 | 4,000 | 780 |
2005-08-29 | 11,280 | 11,400 | 11,280 | 11,390 | 2,800 | 759.33 |
2005-08-26 | 11,000 | 11,330 | 10,950 | 11,280 | 3,300 | 752 |
2005-08-25 | 10,780 | 10,980 | 10,780 | 10,920 | 4,400 | 728 |
2005-08-24 | 10,750 | 11,100 | 10,700 | 10,780 | 5,000 | 718.67 |
2005-08-23 | 10,810 | 10,810 | 10,750 | 10,750 | 3,500 | 716.67 |
2005-08-22 | 11,000 | 11,000 | 10,780 | 10,800 | 3,100 | 720 |
2005-08-19 | 11,390 | 11,390 | 11,000 | 11,000 | 3,300 | 733.33 |
2005-08-18 | 10,880 | 11,400 | 10,870 | 11,400 | 8,300 | 760 |
2005-08-17 | 10,500 | 10,750 | 10,400 | 10,710 | 3,300 | 714 |
2005-08-16 | 10,800 | 10,800 | 10,780 | 10,780 | 1,100 | 718.67 |
2005-08-15 | 10,850 | 10,870 | 10,750 | 10,830 | 3,200 | 722 |
2005-08-12 | 10,720 | 10,850 | 10,700 | 10,850 | 2,400 | 723.33 |
2005-08-11 | 10,800 | 10,800 | 10,700 | 10,720 | 5,200 | 714.67 |
2005-08-10 | 10,500 | 10,520 | 10,450 | 10,500 | 2,000 | 700 |
2005-08-09 | 10,600 | 10,600 | 10,590 | 10,590 | 400 | 706 |
2005-08-08 | 10,400 | 10,500 | 10,400 | 10,500 | 5,000 | 700 |
2005-08-05 | 10,500 | 10,600 | 10,450 | 10,450 | 1,500 | 696.67 |
2005-08-04 | 10,600 | 10,700 | 10,400 | 10,500 | 14,300 | 700 |
2005-08-03 | 10,500 | 10,620 | 10,500 | 10,560 | 2,500 | 704 |
2005-08-02 | 10,530 | 10,580 | 10,410 | 10,500 | 8,100 | 700 |
2005-08-01 | 10,990 | 10,990 | 10,500 | 10,500 | 3,000 | 700 |
2005-07-29 | 10,590 | 11,000 | 10,530 | 11,000 | 11,900 | 733.33 |
2005-07-28 | 10,450 | 10,590 | 10,430 | 10,590 | 4,300 | 706 |
2005-07-27 | 10,350 | 10,350 | 10,230 | 10,280 | 1,200 | 685.33 |
2005-07-26 | 10,450 | 10,510 | 10,220 | 10,350 | 2,300 | 690 |
2005-07-25 | 10,330 | 10,400 | 10,200 | 10,400 | 1,500 | 693.33 |
2005-07-22 | 10,250 | 10,310 | 10,100 | 10,130 | 6,800 | 675.33 |
2005-07-21 | 10,480 | 10,520 | 10,290 | 10,320 | 4,700 | 688 |
2005-07-20 | 10,600 | 10,600 | 10,440 | 10,520 | 3,900 | 701.33 |
2005-07-19 | 10,450 | 10,600 | 10,440 | 10,520 | 2,600 | 701.33 |
2005-07-15 | 10,390 | 10,450 | 10,390 | 10,440 | 3,000 | 696 |
2005-07-14 | 10,560 | 10,560 | 10,450 | 10,450 | 3,700 | 696.67 |
2005-07-13 | 10,530 | 10,730 | 10,500 | 10,650 | 4,000 | 710 |
2005-07-12 | 10,800 | 10,800 | 10,650 | 10,750 | 3,000 | 716.67 |
2005-07-11 | 11,000 | 11,300 | 10,750 | 10,750 | 4,900 | 716.67 |
2005-07-08 | 10,830 | 11,200 | 10,830 | 11,150 | 1,200 | 743.33 |
2005-07-07 | 11,000 | 11,000 | 10,750 | 10,760 | 6,400 | 717.33 |
2005-07-06 | 11,200 | 11,200 | 11,000 | 11,000 | 5,600 | 733.33 |
2005-07-05 | 11,210 | 11,210 | 11,050 | 11,050 | 3,600 | 736.67 |
2005-07-04 | 11,160 | 11,300 | 11,160 | 11,200 | 3,900 | 746.67 |
2005-07-01 | 11,200 | 11,200 | 11,110 | 11,110 | 3,000 | 740.67 |
2005-06-30 | 11,060 | 11,300 | 10,950 | 11,160 | 6,800 | 744 |
2005-06-29 | 10,950 | 11,330 | 10,950 | 11,060 | 3,800 | 737.33 |
2005-06-28 | 11,200 | 11,700 | 10,950 | 10,950 | 23,700 | 730 |
2005-06-27 | 10,880 | 11,200 | 10,830 | 11,200 | 7,000 | 746.67 |
2005-06-24 | 10,710 | 10,800 | 10,510 | 10,510 | 2,700 | 700.67 |
2005-06-23 | 10,700 | 10,720 | 10,500 | 10,720 | 9,000 | 714.67 |
2005-06-22 | 10,600 | 10,700 | 10,600 | 10,700 | 600 | 713.33 |
2005-06-21 | 10,700 | 10,770 | 10,600 | 10,600 | 6,600 | 706.67 |
2005-06-20 | 10,500 | 10,650 | 10,300 | 10,650 | 4,900 | 710 |
2005-06-17 | 10,800 | 11,100 | 10,560 | 10,800 | 17,200 | 720 |
2005-06-16 | 10,530 | 10,530 | 10,500 | 10,500 | 300 | 700 |
2005-06-15 | 10,490 | 10,800 | 10,490 | 10,550 | 2,400 | 703.33 |
2005-06-14 | 10,630 | 10,800 | 10,300 | 10,800 | 6,900 | 720 |
2005-06-13 | 10,690 | 10,700 | 10,290 | 10,650 | 3,700 | 710 |
2005-06-10 | 10,500 | 11,100 | 10,500 | 11,000 | 17,100 | 733.33 |
2005-06-09 | 10,250 | 10,500 | 10,200 | 10,500 | 2,600 | 700 |
2005-06-08 | 10,100 | 10,160 | 10,100 | 10,160 | 2,200 | 677.33 |
2005-06-07 | 10,030 | 10,030 | 10,010 | 10,030 | 1,700 | 668.67 |
2005-06-06 | 10,200 | 10,200 | 10,030 | 10,030 | 800 | 668.67 |
2005-06-03 | 9,910 | 10,000 | 9,910 | 10,000 | 13,100 | 666.67 |
2005-06-02 | 9,850 | 9,860 | 9,810 | 9,810 | 6,600 | 654 |
2005-06-01 | 9,860 | 9,860 | 9,850 | 9,850 | 20,300 | 656.67 |
2005-05-31 | 9,910 | 9,920 | 9,850 | 9,850 | 9,500 | 656.67 |
2005-05-30 | 9,820 | 10,100 | 9,820 | 9,910 | 10,200 | 660.67 |
2005-05-27 | 9,800 | 9,810 | 9,800 | 9,810 | 10,200 | 654 |
2005-05-26 | 9,800 | 9,800 | 9,700 | 9,800 | 3,500 | 653.33 |
2005-05-25 | 10,100 | 10,100 | 9,800 | 9,900 | 11,800 | 660 |
2005-05-24 | 10,100 | 10,160 | 10,100 | 10,100 | 6,200 | 673.33 |
2005-05-23 | 10,080 | 10,170 | 10,080 | 10,170 | 2,600 | 678 |
2005-05-20 | 10,100 | 10,200 | 10,050 | 10,200 | 6,600 | 680 |
2005-05-19 | 10,150 | 10,200 | 10,000 | 10,120 | 5,200 | 674.67 |
2005-05-18 | 10,250 | 10,360 | 10,200 | 10,200 | 10,200 | 680 |
2005-05-17 | 10,400 | 10,420 | 10,200 | 10,300 | 10,900 | 686.67 |
2005-05-16 | 10,350 | 10,450 | 10,320 | 10,400 | 11,100 | 693.33 |
2005-05-13 | 10,150 | 10,300 | 10,100 | 10,150 | 12,300 | 676.67 |
2005-05-12 | 10,180 | 10,200 | 10,140 | 10,150 | 13,000 | 676.67 |
2005-05-11 | 10,170 | 10,170 | 10,150 | 10,150 | 5,500 | 676.67 |
2005-05-10 | 10,150 | 10,150 | 10,050 | 10,150 | 4,200 | 676.67 |
2005-05-09 | 10,350 | 10,350 | 10,030 | 10,150 | 2,800 | 676.67 |
2005-05-06 | 10,000 | 10,030 | 10,000 | 10,000 | 13,400 | 666.67 |
2005-05-02 | 10,000 | 10,000 | 9,990 | 9,990 | 5,900 | 666 |
2005-04-28 | 10,000 | 10,080 | 9,950 | 9,980 | 6,100 | 665.33 |
2005-04-27 | 10,000 | 10,200 | 9,990 | 9,990 | 6,300 | 666 |
2005-04-26 | 9,850 | 10,100 | 9,850 | 10,000 | 10,600 | 666.67 |
2005-04-25 | 9,700 | 10,000 | 9,700 | 9,830 | 4,100 | 655.33 |
2005-04-22 | 9,690 | 9,840 | 9,620 | 9,750 | 8,900 | 650 |
2005-04-21 | 9,710 | 9,710 | 9,500 | 9,650 | 8,000 | 643.33 |
2005-04-20 | 10,200 | 10,200 | 9,900 | 9,950 | 5,900 | 663.33 |
2005-04-19 | 9,600 | 10,000 | 9,600 | 10,000 | 4,000 | 666.67 |
2005-04-18 | 9,520 | 9,520 | 9,400 | 9,500 | 8,200 | 633.33 |
2005-04-15 | 9,800 | 9,800 | 9,610 | 9,620 | 3,000 | 641.33 |
2005-04-14 | 10,160 | 10,280 | 10,000 | 10,000 | 3,400 | 666.67 |
2005-04-13 | 10,490 | 10,490 | 10,100 | 10,480 | 9,900 | 698.67 |
2005-04-12 | 9,950 | 10,900 | 9,800 | 10,800 | 16,900 | 720 |
2005-04-11 | 9,530 | 10,100 | 9,530 | 9,950 | 16,200 | 663.33 |
2005-04-08 | 9,480 | 9,520 | 9,200 | 9,480 | 9,500 | 632 |
2005-04-07 | 8,980 | 9,200 | 8,980 | 9,140 | 17,200 | 609.33 |
2005-04-06 | 9,040 | 9,040 | 8,930 | 8,930 | 1,700 | 595.33 |
2005-04-05 | 9,170 | 9,300 | 8,800 | 9,040 | 10,300 | 602.67 |
2005-04-04 | 8,820 | 9,150 | 8,770 | 9,110 | 23,300 | 607.33 |
2005-04-01 | 8,700 | 8,700 | 8,590 | 8,620 | 7,100 | 574.67 |
2005-03-31 | 8,800 | 8,800 | 8,600 | 8,620 | 4,200 | 574.67 |
2005-03-30 | 8,900 | 8,900 | 8,750 | 8,790 | 1,700 | 586 |
2005-03-29 | 8,900 | 9,000 | 8,810 | 8,890 | 1,900 | 592.67 |
2005-03-28 | 9,010 | 9,100 | 8,900 | 8,900 | 3,000 | 593.33 |
2005-03-25 | 9,250 | 9,250 | 9,000 | 9,000 | 2,000 | 600 |
2005-03-24 | 9,510 | 9,510 | 9,110 | 9,180 | 2,900 | 612 |
2005-03-23 | 9,700 | 9,710 | 9,600 | 9,600 | 800 | 640 |
2005-03-22 | 9,500 | 10,000 | 9,500 | 9,700 | 7,500 | 646.67 |
2005-03-18 | 9,060 | 9,600 | 9,060 | 9,400 | 9,200 | 626.67 |
2005-03-17 | 9,030 | 9,060 | 9,030 | 9,060 | 5,400 | 604 |
2005-03-16 | 9,090 | 9,100 | 9,000 | 9,100 | 11,000 | 606.67 |
2005-03-15 | 9,120 | 9,140 | 9,000 | 9,010 | 2,000 | 600.67 |
2005-03-14 | 9,180 | 9,180 | 9,170 | 9,180 | 2,700 | 612 |
2005-03-11 | 9,000 | 9,200 | 9,000 | 9,200 | 2,600 | 613.33 |
2005-03-10 | 8,810 | 9,000 | 8,810 | 9,000 | 9,700 | 600 |
2005-03-09 | 8,880 | 8,900 | 8,810 | 8,810 | 6,800 | 587.33 |
2005-03-08 | 8,800 | 8,950 | 8,740 | 8,880 | 4,800 | 592 |
2005-03-07 | 8,670 | 8,670 | 8,600 | 8,610 | 1,000 | 574 |
2005-03-04 | 8,590 | 8,600 | 8,410 | 8,410 | 11,500 | 560.67 |
2005-03-03 | 8,590 | 8,590 | 8,590 | 8,590 | 100 | 572.67 |
2005-03-02 | 9,000 | 9,000 | 8,550 | 8,550 | 4,800 | 570 |
2005-03-01 | 8,340 | 9,000 | 8,340 | 9,000 | 12,100 | 600 |
2005-02-28 | 8,100 | 8,400 | 8,100 | 8,350 | 4,600 | 556.67 |
2005-02-25 | 8,100 | 8,100 | 7,810 | 7,810 | 1,900 | 520.67 |
2005-02-24 | 8,100 | 8,100 | 8,000 | 8,100 | 2,100 | 540 |
2005-02-23 | 8,060 | 8,100 | 8,000 | 8,000 | 1,900 | 533.33 |
2005-02-22 | 8,350 | 8,350 | 8,150 | 8,150 | 9,800 | 543.33 |
2005-02-21 | 8,300 | 8,350 | 8,300 | 8,330 | 4,200 | 555.33 |
2005-02-18 | 8,340 | 8,340 | 8,250 | 8,250 | 5,100 | 550 |
2005-02-17 | 8,340 | 8,340 | 8,220 | 8,320 | 2,200 | 554.67 |
2005-02-16 | 8,210 | 8,300 | 8,210 | 8,250 | 3,100 | 550 |
2005-02-15 | 8,190 | 8,190 | 8,160 | 8,160 | 700 | 544 |
2005-02-14 | 8,100 | 8,200 | 8,100 | 8,200 | 3,100 | 546.67 |
2005-02-10 | 7,940 | 8,040 | 7,900 | 8,000 | 5,900 | 533.33 |
2005-02-09 | 7,910 | 8,000 | 7,880 | 7,950 | 4,100 | 530 |
2005-02-08 | 8,050 | 8,050 | 7,910 | 7,910 | 4,000 | 527.33 |
2005-02-07 | 7,970 | 7,970 | 7,960 | 7,970 | 1,700 | 531.33 |
2005-02-04 | 7,800 | 7,900 | 7,800 | 7,900 | 700 | 526.67 |
2005-02-03 | 7,950 | 7,960 | 7,890 | 7,900 | 5,900 | 526.67 |
2005-02-02 | 7,980 | 7,990 | 7,910 | 7,910 | 8,600 | 527.33 |
2005-02-01 | 7,920 | 8,000 | 7,920 | 7,990 | 6,500 | 532.67 |
2005-01-31 | 7,860 | 7,870 | 7,850 | 7,870 | 1,900 | 524.67 |
2005-01-28 | 7,820 | 7,880 | 7,800 | 7,870 | 4,300 | 524.67 |
2005-01-27 | 7,850 | 7,890 | 7,730 | 7,850 | 1,900 | 523.33 |
2005-01-26 | 7,800 | 7,850 | 7,730 | 7,850 | 3,500 | 523.33 |
2005-01-25 | 7,700 | 7,750 | 7,700 | 7,750 | 3,700 | 516.67 |
2005-01-24 | 7,670 | 7,700 | 7,670 | 7,700 | 700 | 513.33 |
2005-01-21 | 7,500 | 7,660 | 7,500 | 7,660 | 400 | 510.67 |
2005-01-20 | 7,840 | 7,850 | 7,500 | 7,500 | 1,500 | 500 |
2005-01-19 | 7,650 | 7,890 | 7,650 | 7,850 | 7,200 | 523.33 |
2005-01-18 | 7,610 | 7,630 | 7,610 | 7,630 | 2,700 | 508.67 |
2005-01-17 | 7,500 | 7,600 | 7,500 | 7,600 | 3,900 | 506.67 |
2005-01-14 | 7,500 | 7,520 | 7,500 | 7,500 | 3,300 | 500 |
2005-01-13 | 7,520 | 7,600 | 7,400 | 7,500 | 1,900 | 500 |
2005-01-12 | 7,350 | 7,520 | 7,310 | 7,520 | 5,000 | 501.33 |
2005-01-11 | 7,060 | 7,310 | 7,060 | 7,310 | 2,800 | 487.33 |
2005-01-07 | 7,020 | 7,050 | 7,000 | 7,000 | 10,600 | 466.67 |
2005-01-06 | 7,010 | 7,030 | 7,000 | 7,020 | 5,200 | 468 |
2005-01-05 | 7,020 | 7,020 | 7,010 | 7,010 | 1,000 | 467.33 |
2005-01-04 | 7,030 | 7,030 | 7,020 | 7,020 | 300 | 468 |
分割・併合履歴 : [2018-03-28]1株→3株 [2014-03-27]1株→5株