8035 東京エレクトロン(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 | 6,330 | 6,330 | 6,280 | 6,310 | 365,300 | 2,103.33 |
2004-12-29 | 6,350 | 6,370 | 6,230 | 6,230 | 726,800 | 2,076.67 |
2004-12-28 | 6,240 | 6,360 | 6,240 | 6,300 | 686,400 | 2,100 |
2004-12-27 | 6,200 | 6,290 | 6,200 | 6,240 | 828,400 | 2,080 |
2004-12-24 | 6,250 | 6,300 | 6,230 | 6,300 | 1,223,200 | 2,100 |
2004-12-22 | 6,200 | 6,220 | 6,140 | 6,180 | 877,700 | 2,060 |
2004-12-21 | 6,140 | 6,190 | 6,100 | 6,140 | 1,308,300 | 2,046.67 |
2004-12-20 | 6,080 | 6,150 | 6,040 | 6,150 | 1,273,400 | 2,050 |
2004-12-17 | 5,890 | 6,100 | 5,870 | 6,060 | 2,354,700 | 2,020 |
2004-12-16 | 5,970 | 5,980 | 5,890 | 5,900 | 1,660,400 | 1,966.67 |
2004-12-15 | 5,960 | 6,040 | 5,920 | 6,010 | 2,540,600 | 2,003.33 |
2004-12-14 | 5,830 | 5,930 | 5,780 | 5,870 | 1,640,400 | 1,956.67 |
2004-12-13 | 5,840 | 5,840 | 5,680 | 5,730 | 830,900 | 1,910 |
2004-12-10 | 5,710 | 5,850 | 5,710 | 5,790 | 4,379,800 | 1,930 |
2004-12-09 | 5,860 | 5,920 | 5,790 | 5,810 | 1,511,200 | 1,936.67 |
2004-12-08 | 5,820 | 5,960 | 5,790 | 5,940 | 1,384,400 | 1,980 |
2004-12-07 | 5,970 | 6,030 | 5,830 | 5,840 | 1,577,700 | 1,946.67 |
2004-12-06 | 5,910 | 6,090 | 5,910 | 5,970 | 3,147,500 | 1,990 |
2004-12-03 | 5,900 | 5,990 | 5,880 | 5,940 | 3,415,400 | 1,980 |
2004-12-02 | 5,780 | 5,790 | 5,730 | 5,770 | 767,400 | 1,923.33 |
2004-12-01 | 5,650 | 5,650 | 5,610 | 5,650 | 759,800 | 1,883.33 |
2004-11-30 | 5,730 | 5,750 | 5,670 | 5,670 | 717,600 | 1,890 |
2004-11-29 | 5,740 | 5,800 | 5,720 | 5,770 | 802,100 | 1,923.33 |
2004-11-26 | 5,760 | 5,770 | 5,690 | 5,700 | 713,800 | 1,900 |
2004-11-25 | 5,680 | 5,770 | 5,660 | 5,760 | 787,400 | 1,920 |
2004-11-24 | 5,650 | 5,740 | 5,620 | 5,720 | 988,200 | 1,906.67 |
2004-11-22 | 5,650 | 5,680 | 5,550 | 5,680 | 1,419,000 | 1,893.33 |
2004-11-19 | 5,780 | 5,840 | 5,770 | 5,790 | 1,499,900 | 1,930 |
2004-11-18 | 5,690 | 5,750 | 5,630 | 5,720 | 1,916,700 | 1,906.67 |
2004-11-17 | 5,650 | 5,710 | 5,630 | 5,640 | 1,103,700 | 1,880 |
2004-11-16 | 5,730 | 5,740 | 5,610 | 5,610 | 1,040,600 | 1,870 |
2004-11-15 | 5,610 | 5,750 | 5,580 | 5,730 | 1,693,600 | 1,910 |
2004-11-12 | 5,470 | 5,610 | 5,450 | 5,590 | 2,083,500 | 1,863.33 |
2004-11-11 | 5,500 | 5,530 | 5,410 | 5,420 | 1,139,300 | 1,806.67 |
2004-11-10 | 5,580 | 5,590 | 5,530 | 5,560 | 671,200 | 1,853.33 |
2004-11-09 | 5,580 | 5,660 | 5,530 | 5,540 | 1,124,800 | 1,846.67 |
2004-11-08 | 5,700 | 5,700 | 5,580 | 5,580 | 1,095,500 | 1,860 |
2004-11-05 | 5,700 | 5,740 | 5,610 | 5,670 | 1,584,700 | 1,890 |
2004-11-04 | 5,760 | 5,760 | 5,670 | 5,680 | 1,043,100 | 1,893.33 |
2004-11-02 | 5,680 | 5,720 | 5,650 | 5,700 | 1,103,300 | 1,900 |
2004-11-01 | 5,760 | 5,760 | 5,640 | 5,720 | 641,100 | 1,906.67 |
2004-10-29 | 5,800 | 5,800 | 5,700 | 5,750 | 992,400 | 1,916.67 |
2004-10-28 | 5,780 | 5,800 | 5,730 | 5,800 | 1,397,400 | 1,933.33 |
2004-10-27 | 5,680 | 5,730 | 5,640 | 5,690 | 1,034,700 | 1,896.67 |
2004-10-26 | 5,560 | 5,740 | 5,550 | 5,700 | 2,221,700 | 1,900 |
2004-10-25 | 5,410 | 5,580 | 5,400 | 5,530 | 1,581,700 | 1,843.33 |
2004-10-22 | 5,540 | 5,590 | 5,490 | 5,540 | 1,425,200 | 1,846.67 |
2004-10-21 | 5,430 | 5,480 | 5,360 | 5,390 | 666,000 | 1,796.67 |
2004-10-20 | 5,390 | 5,440 | 5,340 | 5,380 | 1,110,700 | 1,793.33 |
2004-10-19 | 5,470 | 5,560 | 5,440 | 5,500 | 1,012,700 | 1,833.33 |
2004-10-18 | 5,440 | 5,450 | 5,390 | 5,450 | 443,600 | 1,816.67 |
2004-10-15 | 5,450 | 5,500 | 5,380 | 5,430 | 1,379,600 | 1,810 |
2004-10-14 | 5,560 | 5,590 | 5,510 | 5,520 | 945,400 | 1,840 |
2004-10-13 | 5,690 | 5,710 | 5,540 | 5,550 | 936,300 | 1,850 |
2004-10-12 | 5,510 | 5,630 | 5,490 | 5,630 | 1,598,900 | 1,876.67 |
2004-10-08 | 5,680 | 5,740 | 5,660 | 5,690 | 1,786,200 | 1,896.67 |
2004-10-07 | 5,730 | 5,730 | 5,660 | 5,670 | 986,600 | 1,890 |
2004-10-06 | 5,600 | 5,750 | 5,590 | 5,700 | 1,290,300 | 1,900 |
2004-10-05 | 5,630 | 5,680 | 5,570 | 5,590 | 1,066,100 | 1,863.33 |
2004-10-04 | 5,660 | 5,700 | 5,570 | 5,660 | 2,624,600 | 1,886.67 |
2004-10-01 | 5,410 | 5,470 | 5,400 | 5,460 | 937,900 | 1,820 |
2004-09-30 | 5,430 | 5,450 | 5,370 | 5,370 | 1,222,100 | 1,790 |
2004-09-29 | 5,440 | 5,460 | 5,360 | 5,380 | 866,300 | 1,793.33 |
2004-09-28 | 5,420 | 5,470 | 5,370 | 5,440 | 929,300 | 1,813.33 |
2004-09-27 | 5,560 | 5,560 | 5,440 | 5,500 | 874,300 | 1,833.33 |
2004-09-24 | 5,600 | 5,670 | 5,530 | 5,560 | 973,400 | 1,853.33 |
2004-09-22 | 5,760 | 5,820 | 5,650 | 5,700 | 987,300 | 1,900 |
2004-09-21 | 5,740 | 5,770 | 5,680 | 5,750 | 742,600 | 1,916.67 |
2004-09-17 | 5,770 | 5,780 | 5,630 | 5,650 | 1,386,300 | 1,883.33 |
2004-09-16 | 5,680 | 5,830 | 5,660 | 5,750 | 1,183,000 | 1,916.67 |
2004-09-15 | 5,840 | 5,870 | 5,750 | 5,750 | 1,795,100 | 1,916.67 |
2004-09-14 | 5,790 | 5,960 | 5,760 | 5,880 | 5,241,600 | 1,960 |
2004-09-13 | 5,610 | 5,710 | 5,580 | 5,710 | 1,875,800 | 1,903.33 |
2004-09-10 | 5,460 | 5,580 | 5,420 | 5,530 | 3,810,200 | 1,843.33 |
2004-09-09 | 5,600 | 5,680 | 5,530 | 5,540 | 983,300 | 1,846.67 |
2004-09-08 | 5,590 | 5,630 | 5,540 | 5,560 | 743,900 | 1,853.33 |
2004-09-07 | 5,610 | 5,680 | 5,600 | 5,650 | 675,000 | 1,883.33 |
2004-09-06 | 5,530 | 5,620 | 5,490 | 5,600 | 995,300 | 1,866.67 |
2004-09-03 | 5,610 | 5,630 | 5,510 | 5,510 | 1,512,500 | 1,836.67 |
2004-09-02 | 5,620 | 5,700 | 5,600 | 5,680 | 1,365,200 | 1,893.33 |
2004-09-01 | 5,630 | 5,640 | 5,520 | 5,550 | 994,700 | 1,850 |
2004-08-31 | 5,570 | 5,640 | 5,560 | 5,620 | 1,152,700 | 1,873.33 |
2004-08-30 | 5,600 | 5,650 | 5,560 | 5,610 | 497,900 | 1,870 |
2004-08-27 | 5,670 | 5,670 | 5,570 | 5,630 | 913,600 | 1,876.67 |
2004-08-26 | 5,720 | 5,730 | 5,640 | 5,650 | 658,600 | 1,883.33 |
2004-08-25 | 5,640 | 5,710 | 5,620 | 5,690 | 722,900 | 1,896.67 |
2004-08-24 | 5,720 | 5,750 | 5,640 | 5,700 | 881,200 | 1,900 |
2004-08-23 | 5,780 | 5,800 | 5,710 | 5,710 | 1,265,300 | 1,903.33 |
2004-08-20 | 5,760 | 5,780 | 5,680 | 5,720 | 1,662,300 | 1,906.67 |
2004-08-19 | 5,730 | 5,830 | 5,700 | 5,830 | 2,567,200 | 1,943.33 |
2004-08-18 | 5,640 | 5,700 | 5,610 | 5,690 | 1,375,600 | 1,896.67 |
2004-08-17 | 5,650 | 5,700 | 5,590 | 5,630 | 1,209,500 | 1,876.67 |
2004-08-16 | 5,460 | 5,610 | 5,420 | 5,580 | 1,531,200 | 1,860 |
2004-08-13 | 5,480 | 5,510 | 5,400 | 5,450 | 1,749,100 | 1,816.67 |
2004-08-12 | 5,640 | 5,640 | 5,500 | 5,530 | 1,551,700 | 1,843.33 |
2004-08-11 | 5,710 | 5,720 | 5,620 | 5,640 | 1,441,100 | 1,880 |
2004-08-10 | 5,610 | 5,700 | 5,610 | 5,690 | 2,099,100 | 1,896.67 |
2004-08-09 | 5,350 | 5,620 | 5,350 | 5,600 | 1,517,100 | 1,866.67 |
2004-08-06 | 5,390 | 5,600 | 5,380 | 5,530 | 2,278,900 | 1,843.33 |
2004-08-05 | 5,400 | 5,600 | 5,350 | 5,540 | 2,365,600 | 1,846.67 |
2004-08-04 | 5,250 | 5,330 | 5,110 | 5,320 | 1,789,200 | 1,773.33 |
2004-08-03 | 5,420 | 5,470 | 5,310 | 5,320 | 1,134,300 | 1,773.33 |
2004-08-02 | 5,400 | 5,470 | 5,370 | 5,430 | 931,500 | 1,810 |
2004-07-30 | 5,470 | 5,480 | 5,400 | 5,450 | 879,900 | 1,816.67 |
2004-07-29 | 5,350 | 5,430 | 5,260 | 5,330 | 1,541,500 | 1,776.67 |
2004-07-28 | 5,370 | 5,490 | 5,300 | 5,400 | 2,928,000 | 1,800 |
2004-07-27 | 5,300 | 5,340 | 5,220 | 5,220 | 1,593,200 | 1,740 |
2004-07-26 | 5,240 | 5,410 | 5,220 | 5,380 | 1,499,500 | 1,793.33 |
2004-07-23 | 5,310 | 5,320 | 5,210 | 5,230 | 1,224,200 | 1,743.33 |
2004-07-22 | 5,290 | 5,380 | 5,230 | 5,340 | 1,509,000 | 1,780 |
2004-07-21 | 5,400 | 5,450 | 5,360 | 5,450 | 1,463,100 | 1,816.67 |
2004-07-20 | 5,260 | 5,280 | 5,150 | 5,200 | 1,442,700 | 1,733.33 |
2004-07-16 | 5,210 | 5,500 | 5,180 | 5,450 | 1,541,300 | 1,816.67 |
2004-07-15 | 5,390 | 5,420 | 5,210 | 5,270 | 2,178,700 | 1,756.67 |
2004-07-14 | 5,540 | 5,600 | 5,320 | 5,370 | 2,260,400 | 1,790 |
2004-07-13 | 5,630 | 5,660 | 5,520 | 5,620 | 1,419,200 | 1,873.33 |
2004-07-12 | 5,780 | 5,780 | 5,640 | 5,700 | 1,002,000 | 1,900 |
2004-07-09 | 5,600 | 5,730 | 5,600 | 5,710 | 952,200 | 1,903.33 |
2004-07-08 | 5,770 | 5,800 | 5,610 | 5,650 | 1,303,000 | 1,883.33 |
2004-07-07 | 5,700 | 5,770 | 5,650 | 5,710 | 1,174,500 | 1,903.33 |
2004-07-06 | 5,850 | 5,950 | 5,810 | 5,820 | 665,000 | 1,940 |
2004-07-05 | 5,810 | 5,860 | 5,790 | 5,820 | 795,000 | 1,940 |
2004-07-02 | 5,910 | 5,970 | 5,830 | 5,910 | 1,225,100 | 1,970 |
2004-07-01 | 6,190 | 6,200 | 6,090 | 6,110 | 900,300 | 2,036.67 |
2004-06-30 | 6,100 | 6,190 | 6,070 | 6,120 | 1,137,300 | 2,040 |
2004-06-29 | 6,080 | 6,100 | 6,010 | 6,070 | 1,038,000 | 2,023.33 |
2004-06-28 | 6,160 | 6,210 | 6,070 | 6,180 | 1,604,800 | 2,060 |
2004-06-25 | 5,990 | 6,070 | 5,930 | 6,060 | 1,860,500 | 2,020 |
2004-06-24 | 5,760 | 5,990 | 5,760 | 5,990 | 2,590,000 | 1,996.67 |
2004-06-23 | 5,760 | 5,790 | 5,630 | 5,660 | 1,252,000 | 1,886.67 |
2004-06-22 | 5,630 | 5,690 | 5,600 | 5,660 | 980,300 | 1,886.67 |
2004-06-21 | 5,650 | 5,810 | 5,630 | 5,640 | 1,882,500 | 1,880 |
2004-06-18 | 5,660 | 5,710 | 5,580 | 5,580 | 1,821,400 | 1,860 |
2004-06-17 | 5,830 | 5,830 | 5,690 | 5,750 | 1,580,900 | 1,916.67 |
2004-06-16 | 5,880 | 5,930 | 5,800 | 5,840 | 1,404,500 | 1,946.67 |
2004-06-15 | 5,800 | 5,840 | 5,710 | 5,790 | 2,366,200 | 1,930 |
2004-06-14 | 6,060 | 6,070 | 5,840 | 5,860 | 1,844,800 | 1,953.33 |
2004-06-11 | 6,250 | 6,290 | 6,040 | 6,080 | 2,964,300 | 2,026.67 |
2004-06-10 | 6,060 | 6,300 | 6,010 | 6,250 | 1,273,900 | 2,083.33 |
2004-06-09 | 6,350 | 6,370 | 6,160 | 6,160 | 1,200,700 | 2,053.33 |
2004-06-08 | 6,370 | 6,440 | 6,300 | 6,320 | 1,880,100 | 2,106.67 |
2004-06-07 | 6,060 | 6,280 | 6,020 | 6,270 | 1,844,300 | 2,090 |
2004-06-04 | 5,950 | 5,980 | 5,850 | 5,970 | 980,000 | 1,990 |
2004-06-03 | 6,110 | 6,180 | 5,790 | 5,850 | 2,555,100 | 1,950 |
2004-06-02 | 6,200 | 6,200 | 6,060 | 6,080 | 988,000 | 2,026.67 |
2004-06-01 | 6,130 | 6,250 | 6,060 | 6,140 | 1,088,700 | 2,046.67 |
2004-05-31 | 6,220 | 6,260 | 6,040 | 6,100 | 1,359,500 | 2,033.33 |
2004-05-28 | 6,160 | 6,330 | 6,110 | 6,300 | 3,535,300 | 2,100 |
2004-05-27 | 5,860 | 6,070 | 5,830 | 6,030 | 2,300,000 | 2,010 |
2004-05-26 | 5,920 | 5,950 | 5,820 | 5,820 | 1,144,300 | 1,940 |
2004-05-25 | 5,820 | 5,860 | 5,780 | 5,800 | 1,294,000 | 1,933.33 |
2004-05-24 | 5,900 | 5,930 | 5,800 | 5,850 | 1,503,300 | 1,950 |
2004-05-21 | 5,880 | 5,970 | 5,810 | 5,940 | 1,528,000 | 1,980 |
2004-05-20 | 5,860 | 5,900 | 5,680 | 5,790 | 2,120,300 | 1,930 |
2004-05-19 | 5,770 | 6,000 | 5,630 | 5,830 | 2,774,900 | 1,943.33 |
2004-05-18 | 5,560 | 5,720 | 5,510 | 5,710 | 1,674,100 | 1,903.33 |
2004-05-17 | 5,710 | 5,750 | 5,500 | 5,520 | 1,678,800 | 1,840 |
2004-05-14 | 5,820 | 5,940 | 5,670 | 5,840 | 2,163,000 | 1,946.67 |
2004-05-13 | 5,940 | 5,990 | 5,800 | 5,810 | 1,639,600 | 1,936.67 |
2004-05-12 | 6,150 | 6,180 | 5,960 | 6,040 | 1,888,500 | 2,013.33 |
2004-05-11 | 6,060 | 6,280 | 5,900 | 6,030 | 2,592,800 | 2,010 |
2004-05-10 | 6,390 | 6,470 | 5,890 | 6,030 | 2,706,800 | 2,010 |
2004-05-07 | 6,290 | 6,510 | 6,290 | 6,340 | 2,470,300 | 2,113.33 |
2004-05-06 | 6,730 | 6,750 | 6,450 | 6,490 | 3,148,800 | 2,163.33 |
2004-04-30 | 6,670 | 6,800 | 6,670 | 6,720 | 1,898,300 | 2,240 |
2004-04-28 | 7,100 | 7,100 | 6,860 | 6,930 | 1,209,600 | 2,310 |
2004-04-27 | 7,140 | 7,170 | 7,000 | 7,040 | 821,800 | 2,346.67 |
2004-04-26 | 7,250 | 7,330 | 7,220 | 7,240 | 1,494,600 | 2,413.33 |
2004-04-23 | 7,030 | 7,210 | 6,980 | 7,180 | 1,898,200 | 2,393.33 |
2004-04-22 | 7,200 | 7,220 | 6,830 | 6,940 | 1,727,900 | 2,313.33 |
2004-04-21 | 7,130 | 7,180 | 7,040 | 7,100 | 858,800 | 2,366.67 |
2004-04-20 | 6,980 | 7,190 | 6,860 | 7,130 | 1,185,500 | 2,376.67 |
2004-04-19 | 6,880 | 6,900 | 6,710 | 6,860 | 1,291,100 | 2,286.67 |
2004-04-16 | 7,030 | 7,060 | 6,850 | 6,940 | 1,059,600 | 2,313.33 |
2004-04-15 | 7,200 | 7,260 | 6,980 | 6,990 | 1,239,800 | 2,330 |
2004-04-14 | 7,200 | 7,250 | 7,130 | 7,170 | 946,300 | 2,390 |
2004-04-13 | 7,370 | 7,390 | 7,260 | 7,300 | 1,091,500 | 2,433.33 |
2004-04-12 | 7,190 | 7,300 | 7,150 | 7,270 | 851,100 | 2,423.33 |
2004-04-09 | 7,200 | 7,240 | 7,040 | 7,090 | 1,828,100 | 2,363.33 |
2004-04-08 | 7,250 | 7,320 | 7,200 | 7,300 | 1,500,100 | 2,433.33 |
2004-04-07 | 7,300 | 7,380 | 7,250 | 7,320 | 2,125,200 | 2,440 |
2004-04-06 | 7,340 | 7,390 | 7,200 | 7,390 | 2,550,500 | 2,463.33 |
2004-04-05 | 7,190 | 7,260 | 7,160 | 7,210 | 2,556,200 | 2,403.33 |
2004-04-02 | 6,900 | 7,060 | 6,870 | 7,000 | 1,990,500 | 2,333.33 |
2004-04-01 | 6,960 | 7,010 | 6,780 | 6,860 | 1,404,400 | 2,286.67 |
2004-03-31 | 7,000 | 7,080 | 6,850 | 6,950 | 1,182,400 | 2,316.67 |
2004-03-30 | 7,160 | 7,160 | 6,950 | 6,970 | 1,795,400 | 2,323.33 |
2004-03-29 | 7,010 | 7,120 | 6,900 | 6,960 | 2,303,500 | 2,320 |
2004-03-26 | 6,850 | 6,990 | 6,790 | 6,990 | 5,051,000 | 2,330 |
2004-03-25 | 6,430 | 6,570 | 6,420 | 6,550 | 2,268,800 | 2,183.33 |
2004-03-24 | 6,580 | 6,590 | 6,350 | 6,370 | 2,021,200 | 2,123.33 |
2004-03-23 | 6,540 | 6,630 | 6,480 | 6,550 | 1,265,800 | 2,183.33 |
2004-03-22 | 6,620 | 6,680 | 6,580 | 6,640 | 997,700 | 2,213.33 |
2004-03-19 | 6,530 | 6,700 | 6,530 | 6,700 | 1,088,300 | 2,233.33 |
2004-03-18 | 6,800 | 6,800 | 6,590 | 6,630 | 1,208,700 | 2,210 |
2004-03-17 | 6,610 | 6,710 | 6,570 | 6,660 | 1,287,100 | 2,220 |
2004-03-16 | 6,660 | 6,700 | 6,540 | 6,540 | 1,789,800 | 2,180 |
2004-03-15 | 6,880 | 6,910 | 6,680 | 6,710 | 1,823,600 | 2,236.67 |
2004-03-12 | 6,530 | 6,800 | 6,530 | 6,780 | 4,715,300 | 2,260 |
2004-03-11 | 6,600 | 6,670 | 6,550 | 6,630 | 2,009,400 | 2,210 |
2004-03-10 | 6,760 | 6,780 | 6,630 | 6,700 | 1,665,100 | 2,233.33 |
2004-03-09 | 6,680 | 6,790 | 6,670 | 6,790 | 2,051,000 | 2,263.33 |
2004-03-08 | 6,930 | 7,000 | 6,820 | 6,860 | 2,072,900 | 2,286.67 |
2004-03-05 | 7,160 | 7,160 | 6,870 | 7,030 | 2,298,800 | 2,343.33 |
2004-03-04 | 7,000 | 7,140 | 6,990 | 7,100 | 2,367,800 | 2,366.67 |
2004-03-03 | 6,990 | 7,050 | 6,900 | 6,960 | 1,899,000 | 2,320 |
2004-03-02 | 6,960 | 7,000 | 6,820 | 6,890 | 1,911,900 | 2,296.67 |
2004-03-01 | 6,650 | 6,900 | 6,630 | 6,860 | 3,293,400 | 2,286.67 |
2004-02-27 | 6,550 | 6,660 | 6,480 | 6,590 | 3,019,600 | 2,196.67 |
2004-02-26 | 6,650 | 6,670 | 6,440 | 6,550 | 1,750,600 | 2,183.33 |
2004-02-25 | 6,600 | 6,670 | 6,500 | 6,550 | 2,214,900 | 2,183.33 |
2004-02-24 | 6,910 | 6,920 | 6,700 | 6,710 | 1,773,200 | 2,236.67 |
2004-02-23 | 6,960 | 7,070 | 6,910 | 7,000 | 1,655,700 | 2,333.33 |
2004-02-20 | 6,980 | 7,050 | 6,920 | 6,950 | 1,641,300 | 2,316.67 |
2004-02-19 | 7,160 | 7,200 | 6,980 | 7,090 | 1,861,800 | 2,363.33 |
2004-02-18 | 7,170 | 7,180 | 6,960 | 6,960 | 1,351,800 | 2,320 |
2004-02-17 | 6,860 | 7,130 | 6,820 | 7,080 | 1,941,400 | 2,360 |
2004-02-16 | 6,900 | 6,980 | 6,740 | 6,770 | 1,694,900 | 2,256.67 |
2004-02-13 | 6,590 | 6,910 | 6,590 | 6,910 | 1,862,300 | 2,303.33 |
2004-02-12 | 6,780 | 6,810 | 6,620 | 6,680 | 1,680,000 | 2,226.67 |
2004-02-10 | 6,900 | 6,960 | 6,600 | 6,720 | 2,268,200 | 2,240 |
2004-02-09 | 7,110 | 7,190 | 6,910 | 6,960 | 2,486,400 | 2,320 |
2004-02-06 | 6,960 | 7,040 | 6,840 | 6,910 | 1,903,300 | 2,303.33 |
2004-02-05 | 6,940 | 7,120 | 6,780 | 6,920 | 2,459,900 | 2,306.67 |
2004-02-04 | 7,090 | 7,130 | 6,960 | 7,000 | 2,100,500 | 2,333.33 |
2004-02-03 | 7,300 | 7,320 | 7,030 | 7,140 | 2,224,700 | 2,380 |
2004-02-02 | 7,410 | 7,480 | 7,280 | 7,300 | 1,712,600 | 2,433.33 |
2004-01-30 | 7,380 | 7,580 | 7,320 | 7,510 | 2,421,300 | 2,503.33 |
2004-01-29 | 7,310 | 7,430 | 7,240 | 7,420 | 2,949,000 | 2,473.33 |
2004-01-28 | 7,500 | 7,540 | 7,370 | 7,410 | 2,743,400 | 2,470 |
2004-01-27 | 7,920 | 7,940 | 7,670 | 7,680 | 2,359,000 | 2,560 |
2004-01-26 | 7,880 | 7,930 | 7,770 | 7,900 | 1,728,500 | 2,633.33 |
2004-01-23 | 8,100 | 8,220 | 8,060 | 8,080 | 1,091,100 | 2,693.33 |
2004-01-22 | 8,300 | 8,350 | 8,120 | 8,120 | 938,300 | 2,706.67 |
2004-01-21 | 8,320 | 8,460 | 8,210 | 8,210 | 1,275,000 | 2,736.67 |
2004-01-20 | 8,320 | 8,470 | 8,190 | 8,370 | 1,619,900 | 2,790 |
2004-01-19 | 8,340 | 8,390 | 8,240 | 8,280 | 1,075,200 | 2,760 |
2004-01-16 | 8,180 | 8,260 | 8,130 | 8,240 | 1,135,600 | 2,746.67 |
2004-01-15 | 8,310 | 8,310 | 8,080 | 8,100 | 1,048,200 | 2,700 |
2004-01-14 | 8,120 | 8,350 | 8,080 | 8,350 | 1,264,000 | 2,783.33 |
2004-01-13 | 8,470 | 8,490 | 8,140 | 8,280 | 1,616,400 | 2,760 |
2004-01-09 | 8,500 | 8,560 | 8,350 | 8,510 | 2,115,300 | 2,836.67 |
2004-01-08 | 8,210 | 8,410 | 8,170 | 8,400 | 1,608,700 | 2,800 |
2004-01-07 | 8,190 | 8,300 | 8,020 | 8,110 | 797,000 | 2,703.33 |
2004-01-06 | 8,400 | 8,400 | 8,120 | 8,180 | 1,125,600 | 2,726.67 |
2004-01-05 | 8,240 | 8,260 | 8,170 | 8,210 | 476,200 | 2,736.67 |
分割・併合履歴 : [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株