8273 (株)イズミ 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 | 2,185 | 2,205 | 2,185 | 2,195 | 25,300 | 1,097.50 |
2004-12-29 | 2,220 | 2,235 | 2,200 | 2,225 | 41,800 | 1,112.50 |
2004-12-28 | 2,175 | 2,210 | 2,175 | 2,205 | 20,600 | 1,102.50 |
2004-12-27 | 2,215 | 2,225 | 2,175 | 2,210 | 45,200 | 1,105 |
2004-12-24 | 2,175 | 2,245 | 2,175 | 2,215 | 77,300 | 1,107.50 |
2004-12-22 | 2,150 | 2,180 | 2,150 | 2,175 | 37,700 | 1,087.50 |
2004-12-21 | 2,140 | 2,170 | 2,135 | 2,140 | 28,900 | 1,070 |
2004-12-20 | 2,110 | 2,145 | 2,095 | 2,120 | 38,900 | 1,060 |
2004-12-17 | 2,130 | 2,150 | 2,105 | 2,135 | 52,000 | 1,067.50 |
2004-12-16 | 2,120 | 2,140 | 2,070 | 2,125 | 80,100 | 1,062.50 |
2004-12-15 | 2,125 | 2,140 | 2,100 | 2,140 | 38,500 | 1,070 |
2004-12-14 | 2,095 | 2,130 | 2,095 | 2,120 | 45,000 | 1,060 |
2004-12-13 | 2,080 | 2,125 | 2,080 | 2,095 | 27,000 | 1,047.50 |
2004-12-10 | 2,125 | 2,125 | 2,095 | 2,095 | 69,400 | 1,047.50 |
2004-12-09 | 2,120 | 2,130 | 2,100 | 2,105 | 34,300 | 1,052.50 |
2004-12-08 | 2,165 | 2,165 | 2,125 | 2,145 | 16,400 | 1,072.50 |
2004-12-07 | 2,185 | 2,200 | 2,150 | 2,150 | 51,700 | 1,075 |
2004-12-06 | 2,185 | 2,190 | 2,170 | 2,175 | 21,700 | 1,087.50 |
2004-12-03 | 2,200 | 2,210 | 2,180 | 2,200 | 33,400 | 1,100 |
2004-12-02 | 2,210 | 2,210 | 2,180 | 2,210 | 92,000 | 1,105 |
2004-12-01 | 2,200 | 2,205 | 2,160 | 2,165 | 63,700 | 1,082.50 |
2004-11-30 | 2,210 | 2,225 | 2,190 | 2,200 | 91,000 | 1,100 |
2004-11-29 | 2,175 | 2,225 | 2,145 | 2,210 | 82,100 | 1,105 |
2004-11-26 | 2,215 | 2,240 | 2,185 | 2,185 | 68,300 | 1,092.50 |
2004-11-25 | 2,195 | 2,220 | 2,150 | 2,195 | 122,000 | 1,097.50 |
2004-11-24 | 2,120 | 2,135 | 2,090 | 2,115 | 58,300 | 1,057.50 |
2004-11-22 | 2,145 | 2,155 | 2,115 | 2,125 | 63,200 | 1,062.50 |
2004-11-19 | 2,195 | 2,220 | 2,180 | 2,205 | 42,600 | 1,102.50 |
2004-11-18 | 2,215 | 2,235 | 2,185 | 2,190 | 39,400 | 1,095 |
2004-11-17 | 2,220 | 2,240 | 2,195 | 2,195 | 46,100 | 1,097.50 |
2004-11-16 | 2,240 | 2,240 | 2,180 | 2,220 | 51,800 | 1,110 |
2004-11-15 | 2,185 | 2,240 | 2,170 | 2,240 | 54,300 | 1,120 |
2004-11-12 | 2,145 | 2,210 | 2,145 | 2,205 | 63,000 | 1,102.50 |
2004-11-11 | 2,190 | 2,220 | 2,150 | 2,155 | 29,300 | 1,077.50 |
2004-11-10 | 2,210 | 2,235 | 2,205 | 2,205 | 39,000 | 1,102.50 |
2004-11-09 | 2,205 | 2,230 | 2,195 | 2,205 | 22,200 | 1,102.50 |
2004-11-08 | 2,250 | 2,260 | 2,175 | 2,175 | 34,000 | 1,087.50 |
2004-11-05 | 2,205 | 2,280 | 2,205 | 2,250 | 123,300 | 1,125 |
2004-11-04 | 2,205 | 2,215 | 2,170 | 2,205 | 58,300 | 1,102.50 |
2004-11-02 | 2,130 | 2,200 | 2,130 | 2,195 | 100,100 | 1,097.50 |
2004-11-01 | 2,140 | 2,160 | 2,125 | 2,125 | 84,300 | 1,062.50 |
2004-10-29 | 2,115 | 2,170 | 2,095 | 2,125 | 66,500 | 1,062.50 |
2004-10-28 | 2,095 | 2,165 | 2,085 | 2,135 | 72,600 | 1,067.50 |
2004-10-27 | 2,080 | 2,115 | 2,065 | 2,095 | 66,700 | 1,047.50 |
2004-10-26 | 2,080 | 2,120 | 2,055 | 2,080 | 59,100 | 1,040 |
2004-10-25 | 2,120 | 2,130 | 2,085 | 2,090 | 57,300 | 1,045 |
2004-10-22 | 2,170 | 2,275 | 2,130 | 2,180 | 97,600 | 1,090 |
2004-10-21 | 2,190 | 2,190 | 2,135 | 2,140 | 45,400 | 1,070 |
2004-10-20 | 2,210 | 2,250 | 2,165 | 2,185 | 101,200 | 1,092.50 |
2004-10-19 | 2,270 | 2,270 | 2,235 | 2,250 | 67,700 | 1,125 |
2004-10-18 | 2,210 | 2,245 | 2,205 | 2,240 | 109,300 | 1,120 |
2004-10-15 | 2,165 | 2,190 | 2,115 | 2,170 | 139,400 | 1,085 |
2004-10-14 | 2,170 | 2,205 | 2,120 | 2,180 | 217,000 | 1,090 |
2004-10-13 | 2,345 | 2,345 | 2,250 | 2,260 | 66,900 | 1,130 |
2004-10-12 | 2,340 | 2,365 | 2,310 | 2,310 | 88,900 | 1,155 |
2004-10-08 | 2,370 | 2,380 | 2,330 | 2,360 | 63,700 | 1,180 |
2004-10-07 | 2,405 | 2,430 | 2,355 | 2,410 | 77,900 | 1,205 |
2004-10-06 | 2,315 | 2,440 | 2,270 | 2,430 | 149,100 | 1,215 |
2004-10-05 | 2,280 | 2,305 | 2,250 | 2,305 | 135,800 | 1,152.50 |
2004-10-04 | 2,200 | 2,250 | 2,170 | 2,240 | 92,500 | 1,120 |
2004-10-01 | 2,200 | 2,200 | 2,145 | 2,170 | 72,400 | 1,085 |
2004-09-30 | 2,195 | 2,215 | 2,190 | 2,205 | 68,100 | 1,102.50 |
2004-09-29 | 2,170 | 2,200 | 2,155 | 2,180 | 70,300 | 1,090 |
2004-09-28 | 2,170 | 2,180 | 2,130 | 2,165 | 29,900 | 1,082.50 |
2004-09-27 | 2,200 | 2,220 | 2,160 | 2,195 | 33,300 | 1,097.50 |
2004-09-24 | 2,200 | 2,205 | 2,110 | 2,200 | 63,200 | 1,100 |
2004-09-22 | 2,240 | 2,240 | 2,170 | 2,200 | 66,200 | 1,100 |
2004-09-21 | 2,200 | 2,255 | 2,200 | 2,240 | 111,500 | 1,120 |
2004-09-17 | 2,285 | 2,315 | 2,175 | 2,175 | 207,700 | 1,087.50 |
2004-09-16 | 2,240 | 2,300 | 2,205 | 2,250 | 59,800 | 1,125 |
2004-09-15 | 2,215 | 2,295 | 2,215 | 2,275 | 84,500 | 1,137.50 |
2004-09-14 | 2,275 | 2,295 | 2,230 | 2,255 | 80,300 | 1,127.50 |
2004-09-13 | 2,200 | 2,285 | 2,180 | 2,270 | 105,700 | 1,135 |
2004-09-10 | 2,155 | 2,185 | 2,110 | 2,160 | 170,800 | 1,080 |
2004-09-09 | 2,230 | 2,275 | 2,210 | 2,220 | 87,200 | 1,110 |
2004-09-08 | 2,230 | 2,250 | 2,200 | 2,220 | 101,400 | 1,110 |
2004-09-07 | 2,260 | 2,280 | 2,230 | 2,245 | 42,000 | 1,122.50 |
2004-09-06 | 2,250 | 2,300 | 2,240 | 2,290 | 55,300 | 1,145 |
2004-09-03 | 2,345 | 2,390 | 2,250 | 2,260 | 73,600 | 1,130 |
2004-09-02 | 2,305 | 2,385 | 2,305 | 2,335 | 125,100 | 1,167.50 |
2004-09-01 | 2,270 | 2,330 | 2,250 | 2,295 | 80,400 | 1,147.50 |
2004-08-31 | 2,200 | 2,235 | 2,185 | 2,230 | 107,000 | 1,115 |
2004-08-30 | 2,230 | 2,250 | 2,195 | 2,210 | 96,300 | 1,105 |
2004-08-27 | 2,320 | 2,320 | 2,260 | 2,280 | 59,800 | 1,140 |
2004-08-26 | 2,350 | 2,350 | 2,320 | 2,330 | 46,500 | 1,165 |
2004-08-25 | 2,390 | 2,390 | 2,345 | 2,360 | 65,700 | 1,180 |
2004-08-24 | 2,310 | 2,370 | 2,310 | 2,360 | 45,400 | 1,180 |
2004-08-23 | 2,355 | 2,360 | 2,300 | 2,325 | 33,500 | 1,162.50 |
2004-08-20 | 2,265 | 2,335 | 2,255 | 2,295 | 100,600 | 1,147.50 |
2004-08-19 | 2,300 | 2,300 | 2,250 | 2,265 | 75,400 | 1,132.50 |
2004-08-18 | 2,325 | 2,325 | 2,285 | 2,325 | 30,200 | 1,162.50 |
2004-08-17 | 2,325 | 2,345 | 2,280 | 2,285 | 36,400 | 1,142.50 |
2004-08-16 | 2,340 | 2,370 | 2,295 | 2,330 | 56,500 | 1,165 |
2004-08-13 | 2,420 | 2,440 | 2,385 | 2,395 | 68,200 | 1,197.50 |
2004-08-12 | 2,420 | 2,440 | 2,400 | 2,415 | 60,500 | 1,207.50 |
2004-08-11 | 2,445 | 2,485 | 2,405 | 2,445 | 60,600 | 1,222.50 |
2004-08-10 | 2,395 | 2,470 | 2,385 | 2,405 | 54,600 | 1,202.50 |
2004-08-09 | 2,315 | 2,410 | 2,315 | 2,390 | 42,100 | 1,195 |
2004-08-06 | 2,360 | 2,410 | 2,355 | 2,395 | 44,700 | 1,197.50 |
2004-08-05 | 2,405 | 2,410 | 2,375 | 2,385 | 39,800 | 1,192.50 |
2004-08-04 | 2,435 | 2,435 | 2,365 | 2,400 | 34,100 | 1,200 |
2004-08-03 | 2,480 | 2,520 | 2,385 | 2,440 | 51,600 | 1,220 |
2004-08-02 | 2,525 | 2,540 | 2,450 | 2,500 | 57,100 | 1,250 |
2004-07-30 | 2,550 | 2,550 | 2,470 | 2,525 | 74,600 | 1,262.50 |
2004-07-29 | 2,460 | 2,555 | 2,440 | 2,515 | 79,800 | 1,257.50 |
2004-07-28 | 2,545 | 2,545 | 2,460 | 2,475 | 45,100 | 1,237.50 |
2004-07-27 | 2,505 | 2,555 | 2,455 | 2,470 | 44,000 | 1,235 |
2004-07-26 | 2,545 | 2,630 | 2,525 | 2,585 | 58,700 | 1,292.50 |
2004-07-23 | 2,640 | 2,640 | 2,520 | 2,550 | 54,400 | 1,275 |
2004-07-22 | 2,655 | 2,665 | 2,610 | 2,635 | 46,900 | 1,317.50 |
2004-07-21 | 2,740 | 2,740 | 2,700 | 2,735 | 25,500 | 1,367.50 |
2004-07-20 | 2,670 | 2,710 | 2,625 | 2,645 | 52,900 | 1,322.50 |
2004-07-16 | 2,690 | 2,765 | 2,670 | 2,730 | 33,700 | 1,365 |
2004-07-15 | 2,690 | 2,750 | 2,690 | 2,720 | 38,900 | 1,360 |
2004-07-14 | 2,770 | 2,770 | 2,705 | 2,715 | 31,600 | 1,357.50 |
2004-07-13 | 2,700 | 2,750 | 2,690 | 2,730 | 48,000 | 1,365 |
2004-07-12 | 2,670 | 2,745 | 2,670 | 2,710 | 49,200 | 1,355 |
2004-07-09 | 2,720 | 2,750 | 2,690 | 2,710 | 48,600 | 1,355 |
2004-07-08 | 2,690 | 2,700 | 2,665 | 2,690 | 64,300 | 1,345 |
2004-07-07 | 2,695 | 2,745 | 2,670 | 2,690 | 102,300 | 1,345 |
2004-07-06 | 2,770 | 2,810 | 2,765 | 2,775 | 69,400 | 1,387.50 |
2004-07-05 | 2,800 | 2,850 | 2,765 | 2,765 | 63,200 | 1,382.50 |
2004-07-02 | 2,790 | 2,860 | 2,745 | 2,830 | 99,200 | 1,415 |
2004-07-01 | 2,830 | 2,850 | 2,800 | 2,800 | 47,700 | 1,400 |
2004-06-30 | 2,835 | 2,850 | 2,775 | 2,830 | 68,900 | 1,415 |
2004-06-29 | 2,845 | 2,890 | 2,830 | 2,875 | 127,200 | 1,437.50 |
2004-06-28 | 2,795 | 2,840 | 2,790 | 2,840 | 75,500 | 1,420 |
2004-06-25 | 2,725 | 2,800 | 2,700 | 2,755 | 129,900 | 1,377.50 |
2004-06-24 | 2,815 | 2,825 | 2,800 | 2,810 | 110,300 | 1,405 |
2004-06-23 | 2,745 | 2,820 | 2,690 | 2,755 | 312,500 | 1,377.50 |
2004-06-22 | 2,500 | 2,850 | 2,490 | 2,675 | 518,600 | 1,337.50 |
2004-06-21 | 2,445 | 2,530 | 2,430 | 2,450 | 94,700 | 1,225 |
2004-06-18 | 2,510 | 2,510 | 2,355 | 2,430 | 85,600 | 1,215 |
2004-06-17 | 2,545 | 2,550 | 2,470 | 2,510 | 76,500 | 1,255 |
2004-06-16 | 2,540 | 2,580 | 2,520 | 2,530 | 56,500 | 1,265 |
2004-06-15 | 2,590 | 2,590 | 2,505 | 2,525 | 79,000 | 1,262.50 |
2004-06-14 | 2,590 | 2,620 | 2,560 | 2,575 | 76,000 | 1,287.50 |
2004-06-11 | 2,575 | 2,615 | 2,565 | 2,575 | 140,900 | 1,287.50 |
2004-06-10 | 2,570 | 2,675 | 2,525 | 2,615 | 61,600 | 1,307.50 |
2004-06-09 | 2,650 | 2,650 | 2,525 | 2,560 | 119,700 | 1,280 |
2004-06-08 | 2,770 | 2,770 | 2,620 | 2,655 | 130,100 | 1,327.50 |
2004-06-07 | 2,685 | 2,775 | 2,660 | 2,730 | 72,900 | 1,365 |
2004-06-04 | 2,675 | 2,765 | 2,655 | 2,705 | 49,700 | 1,352.50 |
2004-06-03 | 2,850 | 2,850 | 2,660 | 2,740 | 119,700 | 1,370 |
2004-06-02 | 2,775 | 2,810 | 2,755 | 2,810 | 87,900 | 1,405 |
2004-06-01 | 2,665 | 2,735 | 2,665 | 2,735 | 89,000 | 1,367.50 |
2004-05-31 | 2,655 | 2,680 | 2,615 | 2,665 | 72,700 | 1,332.50 |
2004-05-28 | 2,560 | 2,720 | 2,560 | 2,695 | 97,700 | 1,347.50 |
2004-05-27 | 2,520 | 2,575 | 2,520 | 2,550 | 59,800 | 1,275 |
2004-05-26 | 2,550 | 2,595 | 2,500 | 2,555 | 65,800 | 1,277.50 |
2004-05-25 | 2,550 | 2,555 | 2,480 | 2,550 | 61,600 | 1,275 |
2004-05-24 | 2,500 | 2,550 | 2,465 | 2,535 | 52,700 | 1,267.50 |
2004-05-21 | 2,375 | 2,475 | 2,370 | 2,470 | 75,800 | 1,235 |
2004-05-20 | 2,420 | 2,480 | 2,365 | 2,450 | 54,500 | 1,225 |
2004-05-19 | 2,295 | 2,495 | 2,290 | 2,495 | 53,300 | 1,247.50 |
2004-05-18 | 2,280 | 2,400 | 2,160 | 2,340 | 79,700 | 1,170 |
2004-05-17 | 2,435 | 2,435 | 2,320 | 2,375 | 57,400 | 1,187.50 |
2004-05-14 | 2,365 | 2,420 | 2,310 | 2,380 | 47,800 | 1,190 |
2004-05-13 | 2,400 | 2,420 | 2,365 | 2,365 | 51,200 | 1,182.50 |
2004-05-12 | 2,405 | 2,495 | 2,370 | 2,470 | 70,800 | 1,235 |
2004-05-11 | 2,250 | 2,410 | 2,120 | 2,325 | 127,100 | 1,162.50 |
2004-05-10 | 2,465 | 2,465 | 2,265 | 2,310 | 151,100 | 1,155 |
2004-05-07 | 2,455 | 2,475 | 2,410 | 2,460 | 77,000 | 1,230 |
2004-05-06 | 2,550 | 2,600 | 2,415 | 2,425 | 75,300 | 1,212.50 |
2004-04-30 | 2,500 | 2,520 | 2,400 | 2,515 | 74,400 | 1,257.50 |
2004-04-28 | 2,555 | 2,555 | 2,495 | 2,500 | 36,200 | 1,250 |
2004-04-27 | 2,555 | 2,555 | 2,475 | 2,515 | 88,800 | 1,257.50 |
2004-04-26 | 2,550 | 2,575 | 2,545 | 2,550 | 51,200 | 1,275 |
2004-04-23 | 2,515 | 2,585 | 2,515 | 2,550 | 61,900 | 1,275 |
2004-04-22 | 2,500 | 2,555 | 2,465 | 2,500 | 111,400 | 1,250 |
2004-04-21 | 2,440 | 2,520 | 2,440 | 2,520 | 125,200 | 1,260 |
2004-04-20 | 2,450 | 2,460 | 2,375 | 2,435 | 90,500 | 1,217.50 |
2004-04-19 | 2,475 | 2,475 | 2,400 | 2,450 | 123,500 | 1,225 |
2004-04-16 | 2,310 | 2,535 | 2,310 | 2,355 | 254,700 | 1,177.50 |
2004-04-15 | 2,360 | 2,360 | 2,280 | 2,305 | 182,200 | 1,152.50 |
2004-04-14 | 2,240 | 2,340 | 2,175 | 2,280 | 96,000 | 1,140 |
2004-04-13 | 2,230 | 2,270 | 2,165 | 2,200 | 83,800 | 1,100 |
2004-04-12 | 2,150 | 2,235 | 2,150 | 2,230 | 72,400 | 1,115 |
2004-04-09 | 2,150 | 2,185 | 2,105 | 2,125 | 77,400 | 1,062.50 |
2004-04-08 | 2,150 | 2,150 | 2,080 | 2,125 | 96,300 | 1,062.50 |
2004-04-07 | 1,970 | 2,135 | 1,970 | 2,135 | 85,000 | 1,067.50 |
2004-04-06 | 2,090 | 2,095 | 1,999 | 2,030 | 95,600 | 1,015 |
2004-04-05 | 2,200 | 2,200 | 2,085 | 2,090 | 59,800 | 1,045 |
2004-04-02 | 2,100 | 2,240 | 2,085 | 2,195 | 128,300 | 1,097.50 |
2004-04-01 | 2,090 | 2,095 | 2,070 | 2,090 | 107,900 | 1,045 |
2004-03-31 | 2,075 | 2,090 | 2,020 | 2,090 | 103,500 | 1,045 |
2004-03-30 | 2,055 | 2,070 | 2,055 | 2,065 | 59,700 | 1,032.50 |
2004-03-29 | 2,040 | 2,060 | 1,989 | 2,020 | 64,400 | 1,010 |
2004-03-26 | 1,970 | 2,025 | 1,969 | 2,000 | 105,900 | 1,000 |
2004-03-25 | 1,970 | 1,975 | 1,923 | 1,942 | 68,600 | 971 |
2004-03-24 | 1,916 | 1,921 | 1,890 | 1,920 | 62,000 | 960 |
2004-03-23 | 1,891 | 1,916 | 1,891 | 1,915 | 52,000 | 957.50 |
2004-03-22 | 1,919 | 1,949 | 1,919 | 1,931 | 50,100 | 965.50 |
2004-03-19 | 1,903 | 1,984 | 1,903 | 1,949 | 113,200 | 974.50 |
2004-03-18 | 1,865 | 1,940 | 1,865 | 1,921 | 84,000 | 960.50 |
2004-03-17 | 1,850 | 1,887 | 1,837 | 1,876 | 57,400 | 938 |
2004-03-16 | 1,827 | 1,857 | 1,819 | 1,857 | 49,300 | 928.50 |
2004-03-15 | 1,811 | 1,833 | 1,800 | 1,826 | 48,200 | 913 |
2004-03-12 | 1,744 | 1,812 | 1,744 | 1,804 | 100,600 | 902 |
2004-03-11 | 1,816 | 1,842 | 1,811 | 1,834 | 49,600 | 917 |
2004-03-10 | 1,837 | 1,845 | 1,813 | 1,816 | 35,800 | 908 |
2004-03-09 | 1,809 | 1,829 | 1,775 | 1,820 | 33,900 | 910 |
2004-03-08 | 1,790 | 1,832 | 1,790 | 1,810 | 57,300 | 905 |
2004-03-05 | 1,790 | 1,800 | 1,777 | 1,790 | 87,300 | 895 |
2004-03-04 | 1,727 | 1,785 | 1,727 | 1,773 | 91,000 | 886.50 |
2004-03-03 | 1,720 | 1,738 | 1,711 | 1,726 | 40,500 | 863 |
2004-03-02 | 1,706 | 1,713 | 1,700 | 1,706 | 59,800 | 853 |
2004-03-01 | 1,668 | 1,692 | 1,665 | 1,690 | 63,900 | 845 |
2004-02-27 | 1,630 | 1,660 | 1,630 | 1,659 | 56,900 | 829.50 |
2004-02-26 | 1,617 | 1,623 | 1,610 | 1,614 | 33,100 | 807 |
2004-02-25 | 1,613 | 1,636 | 1,611 | 1,617 | 18,900 | 808.50 |
2004-02-24 | 1,640 | 1,645 | 1,618 | 1,630 | 52,100 | 815 |
2004-02-23 | 1,630 | 1,662 | 1,630 | 1,636 | 77,100 | 818 |
2004-02-20 | 1,640 | 1,653 | 1,633 | 1,639 | 27,100 | 819.50 |
2004-02-19 | 1,674 | 1,674 | 1,650 | 1,650 | 26,600 | 825 |
2004-02-18 | 1,677 | 1,677 | 1,657 | 1,662 | 17,300 | 831 |
2004-02-17 | 1,649 | 1,674 | 1,649 | 1,662 | 11,100 | 831 |
2004-02-16 | 1,669 | 1,669 | 1,625 | 1,649 | 32,700 | 824.50 |
2004-02-13 | 1,650 | 1,662 | 1,645 | 1,646 | 14,200 | 823 |
2004-02-12 | 1,630 | 1,656 | 1,629 | 1,631 | 23,300 | 815.50 |
2004-02-10 | 1,627 | 1,646 | 1,627 | 1,629 | 12,500 | 814.50 |
2004-02-09 | 1,621 | 1,643 | 1,621 | 1,628 | 15,200 | 814 |
2004-02-06 | 1,624 | 1,639 | 1,619 | 1,628 | 31,900 | 814 |
2004-02-05 | 1,666 | 1,666 | 1,625 | 1,630 | 21,300 | 815 |
2004-02-04 | 1,647 | 1,677 | 1,632 | 1,636 | 34,100 | 818 |
2004-02-03 | 1,658 | 1,659 | 1,638 | 1,647 | 25,900 | 823.50 |
2004-02-02 | 1,641 | 1,682 | 1,641 | 1,658 | 33,700 | 829 |
2004-01-30 | 1,600 | 1,652 | 1,600 | 1,641 | 33,800 | 820.50 |
2004-01-29 | 1,650 | 1,650 | 1,620 | 1,622 | 35,300 | 811 |
2004-01-28 | 1,667 | 1,683 | 1,650 | 1,652 | 37,900 | 826 |
2004-01-27 | 1,671 | 1,675 | 1,652 | 1,667 | 40,700 | 833.50 |
2004-01-26 | 1,674 | 1,674 | 1,657 | 1,668 | 32,800 | 834 |
2004-01-23 | 1,666 | 1,690 | 1,631 | 1,669 | 113,300 | 834.50 |
2004-01-22 | 1,680 | 1,705 | 1,662 | 1,696 | 40,100 | 848 |
2004-01-21 | 1,654 | 1,682 | 1,651 | 1,651 | 23,200 | 825.50 |
2004-01-20 | 1,665 | 1,694 | 1,663 | 1,666 | 24,300 | 833 |
2004-01-19 | 1,660 | 1,688 | 1,660 | 1,682 | 16,200 | 841 |
2004-01-16 | 1,653 | 1,681 | 1,650 | 1,674 | 16,000 | 837 |
2004-01-15 | 1,701 | 1,707 | 1,653 | 1,653 | 28,100 | 826.50 |
2004-01-14 | 1,678 | 1,700 | 1,650 | 1,671 | 20,100 | 835.50 |
2004-01-13 | 1,690 | 1,701 | 1,660 | 1,678 | 25,100 | 839 |
2004-01-09 | 1,744 | 1,744 | 1,699 | 1,701 | 48,800 | 850.50 |
2004-01-08 | 1,689 | 1,723 | 1,689 | 1,720 | 38,300 | 860 |
2004-01-07 | 1,683 | 1,710 | 1,681 | 1,688 | 38,800 | 844 |
2004-01-06 | 1,699 | 1,710 | 1,680 | 1,680 | 25,100 | 840 |
2004-01-05 | 1,680 | 1,680 | 1,676 | 1,677 | 4,700 | 838.50 |
分割・併合履歴 : [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株