7956 ピジョン(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 | 1,770 | 1,770 | 1,762 | 1,769 | 12,100 | 294.83 |
2004-12-29 | 1,750 | 1,769 | 1,742 | 1,764 | 46,100 | 294 |
2004-12-28 | 1,761 | 1,763 | 1,745 | 1,753 | 23,700 | 292.17 |
2004-12-27 | 1,769 | 1,770 | 1,749 | 1,764 | 23,100 | 294 |
2004-12-24 | 1,749 | 1,780 | 1,746 | 1,760 | 99,700 | 293.33 |
2004-12-22 | 1,733 | 1,749 | 1,733 | 1,746 | 56,000 | 291 |
2004-12-21 | 1,715 | 1,729 | 1,715 | 1,729 | 35,300 | 288.17 |
2004-12-20 | 1,727 | 1,733 | 1,704 | 1,713 | 41,200 | 285.50 |
2004-12-17 | 1,678 | 1,720 | 1,672 | 1,713 | 65,200 | 285.50 |
2004-12-16 | 1,636 | 1,685 | 1,630 | 1,678 | 108,900 | 279.67 |
2004-12-15 | 1,685 | 1,690 | 1,670 | 1,685 | 39,800 | 280.83 |
2004-12-14 | 1,689 | 1,697 | 1,665 | 1,696 | 53,200 | 282.67 |
2004-12-13 | 1,630 | 1,760 | 1,630 | 1,700 | 170,400 | 283.33 |
2004-12-10 | 1,580 | 1,665 | 1,570 | 1,653 | 199,400 | 275.50 |
2004-12-09 | 1,516 | 1,570 | 1,516 | 1,553 | 95,300 | 258.83 |
2004-12-08 | 1,523 | 1,537 | 1,491 | 1,532 | 40,600 | 255.33 |
2004-12-07 | 1,524 | 1,539 | 1,520 | 1,522 | 86,400 | 253.67 |
2004-12-06 | 1,552 | 1,554 | 1,503 | 1,505 | 101,500 | 250.83 |
2004-12-03 | 1,567 | 1,567 | 1,556 | 1,556 | 24,700 | 259.33 |
2004-12-02 | 1,558 | 1,575 | 1,558 | 1,565 | 18,900 | 260.83 |
2004-12-01 | 1,558 | 1,585 | 1,557 | 1,560 | 25,200 | 260 |
2004-11-30 | 1,580 | 1,588 | 1,563 | 1,571 | 15,000 | 261.83 |
2004-11-29 | 1,575 | 1,592 | 1,575 | 1,587 | 22,600 | 264.50 |
2004-11-26 | 1,596 | 1,597 | 1,581 | 1,581 | 18,400 | 263.50 |
2004-11-25 | 1,582 | 1,600 | 1,582 | 1,596 | 22,100 | 266 |
2004-11-24 | 1,587 | 1,617 | 1,587 | 1,601 | 35,800 | 266.83 |
2004-11-22 | 1,565 | 1,611 | 1,565 | 1,592 | 37,800 | 265.33 |
2004-11-19 | 1,588 | 1,598 | 1,588 | 1,592 | 32,800 | 265.33 |
2004-11-18 | 1,600 | 1,611 | 1,588 | 1,588 | 24,000 | 264.67 |
2004-11-17 | 1,610 | 1,612 | 1,604 | 1,606 | 36,600 | 267.67 |
2004-11-16 | 1,634 | 1,634 | 1,608 | 1,608 | 37,000 | 268 |
2004-11-15 | 1,642 | 1,642 | 1,600 | 1,634 | 27,000 | 272.33 |
2004-11-12 | 1,610 | 1,620 | 1,599 | 1,616 | 22,000 | 269.33 |
2004-11-11 | 1,610 | 1,613 | 1,600 | 1,610 | 36,500 | 268.33 |
2004-11-10 | 1,598 | 1,616 | 1,598 | 1,612 | 32,700 | 268.67 |
2004-11-09 | 1,600 | 1,605 | 1,594 | 1,603 | 31,600 | 267.17 |
2004-11-08 | 1,611 | 1,620 | 1,611 | 1,614 | 43,100 | 269 |
2004-11-05 | 1,625 | 1,639 | 1,601 | 1,621 | 41,300 | 270.17 |
2004-11-04 | 1,628 | 1,628 | 1,613 | 1,624 | 29,700 | 270.67 |
2004-11-02 | 1,609 | 1,621 | 1,605 | 1,612 | 21,900 | 268.67 |
2004-11-01 | 1,600 | 1,619 | 1,597 | 1,609 | 31,100 | 268.17 |
2004-10-29 | 1,585 | 1,606 | 1,585 | 1,606 | 35,900 | 267.67 |
2004-10-28 | 1,600 | 1,608 | 1,592 | 1,598 | 32,500 | 266.33 |
2004-10-27 | 1,600 | 1,609 | 1,592 | 1,606 | 33,300 | 267.67 |
2004-10-26 | 1,573 | 1,602 | 1,573 | 1,600 | 58,700 | 266.67 |
2004-10-25 | 1,591 | 1,611 | 1,586 | 1,603 | 33,900 | 267.17 |
2004-10-22 | 1,610 | 1,633 | 1,593 | 1,616 | 25,100 | 269.33 |
2004-10-21 | 1,626 | 1,634 | 1,595 | 1,610 | 60,300 | 268.33 |
2004-10-20 | 1,624 | 1,625 | 1,601 | 1,623 | 34,600 | 270.50 |
2004-10-19 | 1,615 | 1,630 | 1,610 | 1,621 | 23,200 | 270.17 |
2004-10-18 | 1,630 | 1,630 | 1,610 | 1,619 | 22,400 | 269.83 |
2004-10-15 | 1,616 | 1,633 | 1,616 | 1,629 | 43,200 | 271.50 |
2004-10-14 | 1,612 | 1,651 | 1,612 | 1,635 | 49,900 | 272.50 |
2004-10-13 | 1,641 | 1,669 | 1,630 | 1,636 | 18,500 | 272.67 |
2004-10-12 | 1,645 | 1,674 | 1,645 | 1,665 | 50,200 | 277.50 |
2004-10-08 | 1,670 | 1,680 | 1,660 | 1,667 | 29,000 | 277.83 |
2004-10-07 | 1,684 | 1,690 | 1,676 | 1,683 | 46,900 | 280.50 |
2004-10-06 | 1,689 | 1,695 | 1,680 | 1,683 | 30,300 | 280.50 |
2004-10-05 | 1,698 | 1,707 | 1,678 | 1,689 | 37,700 | 281.50 |
2004-10-04 | 1,700 | 1,707 | 1,671 | 1,697 | 71,300 | 282.83 |
2004-10-01 | 1,671 | 1,684 | 1,664 | 1,675 | 48,700 | 279.17 |
2004-09-30 | 1,653 | 1,670 | 1,650 | 1,650 | 25,400 | 275 |
2004-09-29 | 1,614 | 1,700 | 1,613 | 1,650 | 76,300 | 275 |
2004-09-28 | 1,594 | 1,615 | 1,593 | 1,610 | 37,800 | 268.33 |
2004-09-27 | 1,578 | 1,612 | 1,578 | 1,595 | 44,200 | 265.83 |
2004-09-24 | 1,583 | 1,585 | 1,568 | 1,583 | 44,700 | 263.83 |
2004-09-22 | 1,580 | 1,583 | 1,566 | 1,579 | 112,900 | 263.17 |
2004-09-21 | 1,574 | 1,620 | 1,570 | 1,582 | 78,900 | 263.67 |
2004-09-17 | 1,596 | 1,596 | 1,560 | 1,562 | 71,400 | 260.33 |
2004-09-16 | 1,617 | 1,625 | 1,580 | 1,586 | 59,800 | 264.33 |
2004-09-15 | 1,675 | 1,682 | 1,612 | 1,616 | 74,300 | 269.33 |
2004-09-14 | 1,675 | 1,677 | 1,647 | 1,665 | 86,100 | 277.50 |
2004-09-13 | 1,675 | 1,686 | 1,650 | 1,653 | 30,400 | 275.50 |
2004-09-10 | 1,686 | 1,693 | 1,643 | 1,674 | 75,600 | 279 |
2004-09-09 | 1,676 | 1,684 | 1,642 | 1,656 | 32,500 | 276 |
2004-09-08 | 1,708 | 1,708 | 1,675 | 1,677 | 49,500 | 279.50 |
2004-09-07 | 1,645 | 1,697 | 1,640 | 1,688 | 56,900 | 281.33 |
2004-09-06 | 1,620 | 1,625 | 1,605 | 1,624 | 45,400 | 270.67 |
2004-09-03 | 1,672 | 1,675 | 1,635 | 1,639 | 41,500 | 273.17 |
2004-09-02 | 1,689 | 1,711 | 1,669 | 1,672 | 43,500 | 278.67 |
2004-09-01 | 1,688 | 1,725 | 1,681 | 1,697 | 69,000 | 282.83 |
2004-08-31 | 1,720 | 1,721 | 1,679 | 1,687 | 40,400 | 281.17 |
2004-08-30 | 1,718 | 1,738 | 1,718 | 1,725 | 15,100 | 287.50 |
2004-08-27 | 1,790 | 1,790 | 1,740 | 1,748 | 26,300 | 291.33 |
2004-08-26 | 1,761 | 1,789 | 1,761 | 1,770 | 66,800 | 295 |
2004-08-25 | 1,736 | 1,753 | 1,721 | 1,753 | 11,700 | 292.17 |
2004-08-24 | 1,710 | 1,722 | 1,707 | 1,720 | 16,300 | 286.67 |
2004-08-23 | 1,715 | 1,735 | 1,703 | 1,726 | 15,900 | 287.67 |
2004-08-20 | 1,744 | 1,744 | 1,713 | 1,715 | 11,500 | 285.83 |
2004-08-19 | 1,671 | 1,749 | 1,671 | 1,748 | 37,700 | 291.33 |
2004-08-18 | 1,764 | 1,764 | 1,705 | 1,720 | 40,500 | 286.67 |
2004-08-17 | 1,761 | 1,779 | 1,761 | 1,764 | 18,700 | 294 |
2004-08-16 | 1,790 | 1,800 | 1,770 | 1,777 | 28,300 | 296.17 |
2004-08-13 | 1,800 | 1,828 | 1,798 | 1,802 | 25,800 | 300.33 |
2004-08-12 | 1,830 | 1,836 | 1,812 | 1,835 | 16,300 | 305.83 |
2004-08-11 | 1,831 | 1,831 | 1,806 | 1,830 | 30,700 | 305 |
2004-08-10 | 1,815 | 1,835 | 1,795 | 1,830 | 31,400 | 305 |
2004-08-09 | 1,760 | 1,800 | 1,738 | 1,785 | 14,900 | 297.50 |
2004-08-06 | 1,835 | 1,835 | 1,795 | 1,820 | 37,200 | 303.33 |
2004-08-05 | 1,795 | 1,832 | 1,780 | 1,806 | 27,100 | 301 |
2004-08-04 | 1,788 | 1,795 | 1,766 | 1,778 | 66,800 | 296.33 |
2004-08-03 | 1,835 | 1,852 | 1,800 | 1,822 | 146,700 | 303.67 |
2004-08-02 | 1,870 | 1,893 | 1,862 | 1,885 | 30,700 | 314.17 |
2004-07-30 | 1,890 | 1,896 | 1,861 | 1,882 | 33,900 | 313.67 |
2004-07-29 | 1,890 | 1,905 | 1,880 | 1,881 | 45,900 | 313.50 |
2004-07-28 | 1,880 | 1,895 | 1,879 | 1,880 | 54,100 | 313.33 |
2004-07-27 | 1,908 | 1,909 | 1,875 | 1,876 | 112,500 | 312.67 |
2004-07-26 | 1,880 | 1,920 | 1,880 | 1,913 | 64,500 | 318.83 |
2004-07-23 | 1,922 | 1,945 | 1,882 | 1,883 | 75,600 | 313.83 |
2004-07-22 | 1,891 | 1,929 | 1,880 | 1,922 | 112,400 | 320.33 |
2004-07-21 | 1,870 | 1,895 | 1,850 | 1,886 | 74,900 | 314.33 |
2004-07-20 | 1,869 | 1,870 | 1,839 | 1,856 | 50,800 | 309.33 |
2004-07-16 | 1,810 | 1,873 | 1,800 | 1,853 | 81,300 | 308.83 |
2004-07-15 | 1,844 | 1,844 | 1,802 | 1,802 | 36,100 | 300.33 |
2004-07-14 | 1,860 | 1,870 | 1,846 | 1,847 | 49,300 | 307.83 |
2004-07-13 | 1,856 | 1,867 | 1,843 | 1,861 | 23,900 | 310.17 |
2004-07-12 | 1,812 | 1,880 | 1,812 | 1,856 | 52,200 | 309.33 |
2004-07-09 | 1,790 | 1,833 | 1,790 | 1,820 | 37,000 | 303.33 |
2004-07-08 | 1,800 | 1,820 | 1,800 | 1,810 | 37,200 | 301.67 |
2004-07-07 | 1,800 | 1,834 | 1,798 | 1,820 | 68,000 | 303.33 |
2004-07-06 | 1,879 | 1,879 | 1,841 | 1,842 | 94,900 | 307 |
2004-07-05 | 1,850 | 1,898 | 1,830 | 1,879 | 132,600 | 313.17 |
2004-07-02 | 1,820 | 1,834 | 1,810 | 1,831 | 49,100 | 305.17 |
2004-07-01 | 1,818 | 1,839 | 1,818 | 1,830 | 148,300 | 305 |
2004-06-30 | 1,840 | 1,840 | 1,815 | 1,818 | 106,300 | 303 |
2004-06-29 | 1,780 | 1,840 | 1,765 | 1,817 | 86,000 | 302.83 |
2004-06-28 | 1,802 | 1,808 | 1,780 | 1,788 | 81,200 | 298 |
2004-06-25 | 1,817 | 1,817 | 1,795 | 1,804 | 58,600 | 300.67 |
2004-06-24 | 1,806 | 1,824 | 1,806 | 1,817 | 62,300 | 302.83 |
2004-06-23 | 1,825 | 1,828 | 1,805 | 1,810 | 61,000 | 301.67 |
2004-06-22 | 1,838 | 1,838 | 1,801 | 1,834 | 122,400 | 305.67 |
2004-06-21 | 1,852 | 1,859 | 1,837 | 1,837 | 86,700 | 306.17 |
2004-06-18 | 1,860 | 1,868 | 1,836 | 1,851 | 95,300 | 308.50 |
2004-06-17 | 1,860 | 1,875 | 1,845 | 1,867 | 103,000 | 311.17 |
2004-06-16 | 1,855 | 1,870 | 1,835 | 1,860 | 94,900 | 310 |
2004-06-15 | 1,897 | 1,897 | 1,848 | 1,850 | 141,100 | 308.33 |
2004-06-14 | 1,940 | 1,948 | 1,858 | 1,875 | 244,700 | 312.50 |
2004-06-11 | 1,950 | 1,961 | 1,901 | 1,958 | 309,900 | 326.33 |
2004-06-10 | 1,850 | 1,912 | 1,845 | 1,893 | 296,700 | 315.50 |
2004-06-09 | 1,830 | 1,891 | 1,823 | 1,856 | 345,700 | 309.33 |
2004-06-08 | 1,800 | 1,830 | 1,794 | 1,812 | 200,300 | 302 |
2004-06-07 | 1,747 | 1,795 | 1,747 | 1,783 | 147,300 | 297.17 |
2004-06-04 | 1,740 | 1,750 | 1,713 | 1,735 | 139,300 | 289.17 |
2004-06-03 | 1,815 | 1,820 | 1,712 | 1,732 | 564,201 | 288.67 |
2004-06-02 | 1,827 | 1,838 | 1,780 | 1,799 | 931,601 | 299.83 |
2004-06-01 | 1,550 | 1,557 | 1,534 | 1,557 | 60,000 | 259.50 |
2004-05-31 | 1,550 | 1,560 | 1,542 | 1,549 | 18,500 | 258.17 |
2004-05-28 | 1,530 | 1,550 | 1,507 | 1,550 | 28,500 | 258.33 |
2004-05-27 | 1,501 | 1,550 | 1,500 | 1,520 | 40,400 | 253.33 |
2004-05-26 | 1,505 | 1,510 | 1,481 | 1,507 | 23,900 | 251.17 |
2004-05-25 | 1,500 | 1,510 | 1,486 | 1,495 | 90,800 | 249.17 |
2004-05-24 | 1,500 | 1,502 | 1,487 | 1,495 | 53,000 | 249.17 |
2004-05-21 | 1,504 | 1,504 | 1,486 | 1,497 | 50,900 | 249.50 |
2004-05-20 | 1,500 | 1,525 | 1,485 | 1,505 | 73,200 | 250.83 |
2004-05-19 | 1,445 | 1,495 | 1,445 | 1,495 | 107,300 | 249.17 |
2004-05-18 | 1,444 | 1,455 | 1,436 | 1,442 | 137,000 | 240.33 |
2004-05-17 | 1,460 | 1,490 | 1,430 | 1,445 | 71,100 | 240.83 |
2004-05-14 | 1,448 | 1,470 | 1,440 | 1,460 | 33,500 | 243.33 |
2004-05-13 | 1,498 | 1,498 | 1,479 | 1,488 | 25,400 | 248 |
2004-05-12 | 1,495 | 1,495 | 1,472 | 1,486 | 26,300 | 247.67 |
2004-05-11 | 1,470 | 1,530 | 1,460 | 1,495 | 41,500 | 249.17 |
2004-05-10 | 1,549 | 1,568 | 1,526 | 1,550 | 108,100 | 258.33 |
2004-05-07 | 1,564 | 1,579 | 1,564 | 1,574 | 49,200 | 262.33 |
2004-05-06 | 1,578 | 1,585 | 1,570 | 1,575 | 141,900 | 262.50 |
2004-04-30 | 1,580 | 1,583 | 1,570 | 1,578 | 102,900 | 263 |
2004-04-28 | 1,574 | 1,610 | 1,568 | 1,585 | 88,000 | 264.17 |
2004-04-27 | 1,566 | 1,575 | 1,560 | 1,574 | 60,200 | 262.33 |
2004-04-26 | 1,560 | 1,575 | 1,550 | 1,570 | 48,400 | 261.67 |
2004-04-23 | 1,579 | 1,580 | 1,570 | 1,571 | 33,500 | 261.83 |
2004-04-22 | 1,565 | 1,584 | 1,560 | 1,570 | 64,000 | 261.67 |
2004-04-21 | 1,560 | 1,571 | 1,555 | 1,566 | 82,200 | 261 |
2004-04-20 | 1,550 | 1,570 | 1,530 | 1,570 | 113,100 | 261.67 |
2004-04-19 | 1,549 | 1,579 | 1,536 | 1,550 | 92,800 | 258.33 |
2004-04-16 | 1,524 | 1,540 | 1,521 | 1,530 | 45,800 | 255 |
2004-04-15 | 1,513 | 1,525 | 1,502 | 1,510 | 67,200 | 251.67 |
2004-04-14 | 1,510 | 1,520 | 1,505 | 1,513 | 37,700 | 252.17 |
2004-04-13 | 1,509 | 1,511 | 1,500 | 1,502 | 65,400 | 250.33 |
2004-04-12 | 1,514 | 1,515 | 1,501 | 1,509 | 63,600 | 251.50 |
2004-04-09 | 1,523 | 1,551 | 1,514 | 1,514 | 93,800 | 252.33 |
2004-04-08 | 1,495 | 1,557 | 1,493 | 1,553 | 90,500 | 258.83 |
2004-04-07 | 1,493 | 1,512 | 1,493 | 1,498 | 50,000 | 249.67 |
2004-04-06 | 1,530 | 1,540 | 1,493 | 1,493 | 89,900 | 248.83 |
2004-04-05 | 1,480 | 1,518 | 1,480 | 1,514 | 111,600 | 252.33 |
2004-04-02 | 1,465 | 1,479 | 1,455 | 1,466 | 58,300 | 244.33 |
2004-04-01 | 1,470 | 1,480 | 1,440 | 1,465 | 78,300 | 244.17 |
2004-03-31 | 1,469 | 1,490 | 1,461 | 1,477 | 77,600 | 246.17 |
2004-03-30 | 1,380 | 1,440 | 1,370 | 1,438 | 92,000 | 239.67 |
2004-03-29 | 1,348 | 1,370 | 1,340 | 1,368 | 59,800 | 228 |
2004-03-26 | 1,355 | 1,364 | 1,343 | 1,349 | 19,200 | 224.83 |
2004-03-25 | 1,333 | 1,358 | 1,330 | 1,352 | 44,000 | 225.33 |
2004-03-24 | 1,350 | 1,350 | 1,332 | 1,334 | 18,600 | 222.33 |
2004-03-23 | 1,352 | 1,352 | 1,332 | 1,349 | 38,300 | 224.83 |
2004-03-22 | 1,355 | 1,366 | 1,335 | 1,360 | 109,600 | 226.67 |
2004-03-19 | 1,314 | 1,344 | 1,312 | 1,344 | 74,800 | 224 |
2004-03-18 | 1,349 | 1,349 | 1,290 | 1,340 | 85,400 | 223.33 |
2004-03-17 | 1,350 | 1,353 | 1,346 | 1,350 | 111,400 | 225 |
2004-03-16 | 1,360 | 1,364 | 1,342 | 1,349 | 25,600 | 224.83 |
2004-03-15 | 1,352 | 1,365 | 1,352 | 1,364 | 33,300 | 227.33 |
2004-03-12 | 1,360 | 1,360 | 1,344 | 1,344 | 65,200 | 224 |
2004-03-11 | 1,328 | 1,364 | 1,328 | 1,359 | 55,200 | 226.50 |
2004-03-10 | 1,330 | 1,343 | 1,322 | 1,330 | 15,300 | 221.67 |
2004-03-09 | 1,323 | 1,343 | 1,323 | 1,331 | 31,600 | 221.83 |
2004-03-08 | 1,329 | 1,352 | 1,321 | 1,343 | 29,800 | 223.83 |
2004-03-05 | 1,349 | 1,350 | 1,329 | 1,349 | 32,200 | 224.83 |
2004-03-04 | 1,361 | 1,368 | 1,350 | 1,353 | 33,500 | 225.50 |
2004-03-03 | 1,360 | 1,372 | 1,358 | 1,361 | 50,000 | 226.83 |
2004-03-02 | 1,337 | 1,367 | 1,337 | 1,360 | 39,800 | 226.67 |
2004-03-01 | 1,370 | 1,370 | 1,350 | 1,355 | 29,400 | 225.83 |
2004-02-27 | 1,349 | 1,373 | 1,349 | 1,370 | 40,800 | 228.33 |
2004-02-26 | 1,341 | 1,360 | 1,333 | 1,360 | 41,300 | 226.67 |
2004-02-25 | 1,326 | 1,347 | 1,326 | 1,331 | 22,300 | 221.83 |
2004-02-24 | 1,344 | 1,350 | 1,324 | 1,324 | 25,200 | 220.67 |
2004-02-23 | 1,345 | 1,360 | 1,326 | 1,345 | 20,500 | 224.17 |
2004-02-20 | 1,341 | 1,380 | 1,341 | 1,365 | 64,800 | 227.50 |
2004-02-19 | 1,326 | 1,361 | 1,326 | 1,345 | 46,900 | 224.17 |
2004-02-18 | 1,325 | 1,360 | 1,320 | 1,346 | 39,100 | 224.33 |
2004-02-17 | 1,332 | 1,360 | 1,325 | 1,340 | 58,600 | 223.33 |
2004-02-16 | 1,320 | 1,339 | 1,320 | 1,334 | 39,600 | 222.33 |
2004-02-13 | 1,266 | 1,330 | 1,266 | 1,320 | 81,300 | 220 |
2004-02-12 | 1,265 | 1,274 | 1,265 | 1,265 | 24,900 | 210.83 |
2004-02-10 | 1,253 | 1,261 | 1,245 | 1,253 | 24,500 | 208.83 |
2004-02-09 | 1,265 | 1,265 | 1,242 | 1,252 | 39,700 | 208.67 |
2004-02-06 | 1,212 | 1,235 | 1,200 | 1,229 | 29,200 | 204.83 |
2004-02-05 | 1,200 | 1,225 | 1,200 | 1,212 | 7,200 | 202 |
2004-02-04 | 1,230 | 1,235 | 1,200 | 1,200 | 18,600 | 200 |
2004-02-03 | 1,242 | 1,242 | 1,222 | 1,240 | 10,800 | 206.67 |
2004-02-02 | 1,240 | 1,244 | 1,235 | 1,241 | 7,500 | 206.83 |
2004-01-30 | 1,226 | 1,255 | 1,226 | 1,240 | 9,200 | 206.67 |
2004-01-29 | 1,269 | 1,269 | 1,220 | 1,225 | 20,200 | 204.17 |
2004-01-28 | 1,270 | 1,279 | 1,265 | 1,269 | 9,500 | 211.50 |
2004-01-27 | 1,280 | 1,310 | 1,260 | 1,292 | 24,900 | 215.33 |
2004-01-26 | 1,300 | 1,300 | 1,281 | 1,288 | 21,800 | 214.67 |
2004-01-23 | 1,311 | 1,311 | 1,298 | 1,300 | 37,100 | 216.67 |
2004-01-22 | 1,304 | 1,320 | 1,288 | 1,291 | 17,300 | 215.17 |
2004-01-21 | 1,270 | 1,310 | 1,270 | 1,303 | 25,900 | 217.17 |
2004-01-20 | 1,280 | 1,280 | 1,274 | 1,275 | 9,200 | 212.50 |
2004-01-19 | 1,265 | 1,278 | 1,265 | 1,274 | 14,100 | 212.33 |
2004-01-16 | 1,243 | 1,268 | 1,243 | 1,261 | 11,100 | 210.17 |
2004-01-15 | 1,260 | 1,260 | 1,242 | 1,243 | 14,300 | 207.17 |
2004-01-14 | 1,280 | 1,280 | 1,250 | 1,262 | 12,300 | 210.33 |
2004-01-13 | 1,247 | 1,280 | 1,247 | 1,271 | 19,800 | 211.83 |
2004-01-09 | 1,248 | 1,255 | 1,239 | 1,247 | 16,900 | 207.83 |
2004-01-08 | 1,254 | 1,254 | 1,220 | 1,246 | 37,600 | 207.67 |
2004-01-07 | 1,251 | 1,252 | 1,231 | 1,231 | 26,800 | 205.17 |
2004-01-06 | 1,285 | 1,295 | 1,251 | 1,251 | 21,200 | 208.50 |
2004-01-05 | 1,290 | 1,290 | 1,280 | 1,280 | 5,100 | 213.33 |
分割・併合履歴 : [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株