8591 オリックス(株) の時系列データ [2003年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2003-12-30 | 8,700 | 8,860 | 8,630 | 8,860 | 163,500 | 886 |
2003-12-29 | 8,430 | 8,630 | 8,430 | 8,570 | 85,000 | 857 |
2003-12-26 | 8,390 | 8,510 | 8,350 | 8,510 | 76,700 | 851 |
2003-12-25 | 8,350 | 8,390 | 8,300 | 8,390 | 28,000 | 839 |
2003-12-24 | 8,410 | 8,480 | 8,290 | 8,350 | 136,200 | 835 |
2003-12-22 | 8,520 | 8,530 | 8,400 | 8,490 | 150,300 | 849 |
2003-12-19 | 8,450 | 8,540 | 8,380 | 8,510 | 224,700 | 851 |
2003-12-18 | 8,290 | 8,320 | 8,110 | 8,300 | 304,700 | 830 |
2003-12-17 | 8,400 | 8,530 | 8,190 | 8,290 | 567,000 | 829 |
2003-12-16 | 8,310 | 8,410 | 8,150 | 8,300 | 357,200 | 830 |
2003-12-15 | 8,470 | 8,520 | 8,350 | 8,510 | 391,600 | 851 |
2003-12-12 | 8,080 | 8,280 | 7,920 | 8,280 | 539,200 | 828 |
2003-12-11 | 7,850 | 7,970 | 7,680 | 7,880 | 299,100 | 788 |
2003-12-10 | 7,900 | 7,900 | 7,590 | 7,770 | 417,000 | 777 |
2003-12-09 | 7,960 | 8,030 | 7,840 | 7,930 | 161,600 | 793 |
2003-12-08 | 8,040 | 8,180 | 7,840 | 7,950 | 346,900 | 795 |
2003-12-05 | 8,530 | 8,530 | 8,340 | 8,340 | 125,600 | 834 |
2003-12-04 | 8,470 | 8,500 | 8,430 | 8,470 | 180,800 | 847 |
2003-12-03 | 8,450 | 8,470 | 8,380 | 8,440 | 256,500 | 844 |
2003-12-02 | 8,450 | 8,550 | 8,270 | 8,380 | 281,500 | 838 |
2003-12-01 | 8,130 | 8,440 | 8,000 | 8,320 | 262,200 | 832 |
2003-11-28 | 8,380 | 8,380 | 8,030 | 8,030 | 180,100 | 803 |
2003-11-27 | 8,110 | 8,350 | 8,040 | 8,320 | 260,500 | 832 |
2003-11-26 | 7,940 | 8,190 | 7,940 | 8,130 | 302,800 | 813 |
2003-11-25 | 7,840 | 8,060 | 7,830 | 7,830 | 340,000 | 783 |
2003-11-21 | 7,750 | 7,860 | 7,710 | 7,720 | 221,300 | 772 |
2003-11-20 | 7,860 | 7,900 | 7,710 | 7,880 | 442,700 | 788 |
2003-11-19 | 7,980 | 8,040 | 7,820 | 7,820 | 385,200 | 782 |
2003-11-18 | 8,030 | 8,080 | 7,870 | 7,960 | 310,300 | 796 |
2003-11-17 | 8,400 | 8,400 | 8,130 | 8,130 | 223,700 | 813 |
2003-11-14 | 8,500 | 8,520 | 8,400 | 8,400 | 191,900 | 840 |
2003-11-13 | 8,340 | 8,420 | 8,230 | 8,400 | 285,200 | 840 |
2003-11-12 | 8,400 | 8,500 | 8,250 | 8,370 | 308,600 | 837 |
2003-11-11 | 8,600 | 8,630 | 8,020 | 8,200 | 589,700 | 820 |
2003-11-10 | 8,790 | 8,840 | 8,650 | 8,730 | 169,300 | 873 |
2003-11-07 | 8,770 | 8,850 | 8,610 | 8,740 | 164,800 | 874 |
2003-11-06 | 8,990 | 9,000 | 8,670 | 8,770 | 241,200 | 877 |
2003-11-05 | 9,110 | 9,320 | 8,900 | 8,980 | 347,400 | 898 |
2003-11-04 | 9,210 | 9,350 | 9,040 | 9,150 | 499,600 | 915 |
2003-10-31 | 9,570 | 9,580 | 9,160 | 9,250 | 262,100 | 925 |
2003-10-30 | 9,250 | 9,550 | 9,220 | 9,490 | 346,100 | 949 |
2003-10-29 | 9,560 | 9,620 | 9,190 | 9,330 | 403,600 | 933 |
2003-10-28 | 9,020 | 9,490 | 9,000 | 9,480 | 469,200 | 948 |
2003-10-27 | 8,830 | 8,990 | 8,750 | 8,900 | 305,900 | 890 |
2003-10-24 | 8,810 | 8,920 | 8,650 | 8,730 | 231,100 | 873 |
2003-10-23 | 8,700 | 8,700 | 8,600 | 8,600 | 367,400 | 860 |
2003-10-22 | 9,370 | 9,380 | 8,820 | 8,850 | 545,800 | 885 |
2003-10-21 | 9,730 | 9,820 | 9,450 | 9,460 | 292,000 | 946 |
2003-10-20 | 9,600 | 9,660 | 9,430 | 9,530 | 140,500 | 953 |
2003-10-17 | 9,600 | 9,780 | 9,540 | 9,600 | 272,200 | 960 |
2003-10-16 | 9,470 | 9,660 | 9,350 | 9,400 | 291,200 | 940 |
2003-10-15 | 9,870 | 9,910 | 9,570 | 9,570 | 331,900 | 957 |
2003-10-14 | 9,610 | 10,030 | 9,610 | 9,870 | 350,900 | 987 |
2003-10-10 | 9,700 | 9,770 | 9,610 | 9,610 | 318,000 | 961 |
2003-10-09 | 9,790 | 9,870 | 9,700 | 9,800 | 295,400 | 980 |
2003-10-08 | 9,700 | 9,950 | 9,660 | 9,730 | 425,600 | 973 |
2003-10-07 | 9,530 | 9,780 | 9,530 | 9,760 | 380,200 | 976 |
2003-10-06 | 9,390 | 9,790 | 9,390 | 9,510 | 467,300 | 951 |
2003-10-03 | 9,410 | 9,480 | 9,100 | 9,350 | 324,600 | 935 |
2003-10-02 | 9,120 | 9,870 | 9,120 | 9,400 | 943,000 | 940 |
2003-10-01 | 8,690 | 8,930 | 8,680 | 8,890 | 357,500 | 889 |
2003-09-30 | 8,630 | 8,770 | 8,630 | 8,730 | 211,100 | 873 |
2003-09-29 | 8,600 | 8,720 | 8,590 | 8,590 | 129,000 | 859 |
2003-09-26 | 8,710 | 8,740 | 8,590 | 8,590 | 212,100 | 859 |
2003-09-25 | 8,740 | 8,930 | 8,710 | 8,770 | 458,300 | 877 |
2003-09-24 | 8,610 | 8,800 | 8,540 | 8,800 | 455,200 | 880 |
2003-09-22 | 8,700 | 8,780 | 8,560 | 8,610 | 320,600 | 861 |
2003-09-19 | 8,750 | 8,880 | 8,680 | 8,800 | 575,000 | 880 |
2003-09-18 | 8,530 | 8,560 | 8,360 | 8,550 | 184,200 | 855 |
2003-09-17 | 8,460 | 8,600 | 8,410 | 8,530 | 488,400 | 853 |
2003-09-16 | 8,160 | 8,330 | 8,120 | 8,260 | 373,900 | 826 |
2003-09-12 | 8,170 | 8,350 | 8,110 | 8,120 | 547,300 | 812 |
2003-09-11 | 8,240 | 8,340 | 8,110 | 8,110 | 280,900 | 811 |
2003-09-10 | 8,450 | 8,520 | 8,300 | 8,310 | 289,600 | 831 |
2003-09-09 | 8,530 | 8,690 | 8,440 | 8,630 | 264,800 | 863 |
2003-09-08 | 8,300 | 8,450 | 8,300 | 8,330 | 145,700 | 833 |
2003-09-05 | 8,590 | 8,670 | 8,360 | 8,410 | 278,600 | 841 |
2003-09-04 | 8,540 | 8,920 | 8,520 | 8,770 | 700,800 | 877 |
2003-09-03 | 8,350 | 8,420 | 8,180 | 8,290 | 393,900 | 829 |
2003-09-02 | 8,200 | 8,350 | 8,150 | 8,330 | 327,900 | 833 |
2003-09-01 | 7,840 | 8,200 | 7,830 | 8,160 | 335,300 | 816 |
2003-08-29 | 7,660 | 7,750 | 7,650 | 7,750 | 237,300 | 775 |
2003-08-28 | 7,830 | 7,850 | 7,520 | 7,560 | 416,800 | 756 |
2003-08-27 | 7,870 | 7,980 | 7,780 | 7,790 | 276,700 | 779 |
2003-08-26 | 7,950 | 8,040 | 7,950 | 7,990 | 178,700 | 799 |
2003-08-25 | 8,050 | 8,240 | 8,030 | 8,070 | 230,200 | 807 |
2003-08-22 | 8,140 | 8,200 | 7,920 | 7,950 | 424,600 | 795 |
2003-08-21 | 8,330 | 8,340 | 8,210 | 8,240 | 119,500 | 824 |
2003-08-20 | 8,320 | 8,390 | 8,290 | 8,350 | 305,700 | 835 |
2003-08-19 | 8,270 | 8,420 | 8,210 | 8,210 | 397,400 | 821 |
2003-08-18 | 7,680 | 8,190 | 7,680 | 8,170 | 527,400 | 817 |
2003-08-15 | 7,660 | 7,720 | 7,530 | 7,670 | 281,700 | 767 |
2003-08-14 | 7,660 | 7,770 | 7,610 | 7,660 | 501,700 | 766 |
2003-08-13 | 7,100 | 7,560 | 7,100 | 7,560 | 378,100 | 756 |
2003-08-12 | 7,100 | 7,140 | 6,920 | 7,140 | 250,800 | 714 |
2003-08-11 | 6,870 | 7,140 | 6,870 | 7,100 | 129,000 | 710 |
2003-08-08 | 6,880 | 6,940 | 6,790 | 6,910 | 211,300 | 691 |
2003-08-07 | 7,030 | 7,150 | 6,940 | 6,980 | 287,100 | 698 |
2003-08-06 | 7,240 | 7,320 | 7,210 | 7,230 | 242,000 | 723 |
2003-08-05 | 7,420 | 7,430 | 7,280 | 7,340 | 319,900 | 734 |
2003-08-04 | 7,450 | 7,580 | 7,440 | 7,500 | 175,200 | 750 |
2003-08-01 | 7,620 | 7,700 | 7,610 | 7,630 | 381,600 | 763 |
2003-07-31 | 7,490 | 7,520 | 7,380 | 7,480 | 301,500 | 748 |
2003-07-30 | 7,470 | 7,540 | 7,330 | 7,390 | 328,900 | 739 |
2003-07-29 | 7,320 | 7,500 | 7,310 | 7,430 | 183,100 | 743 |
2003-07-28 | 7,380 | 7,400 | 7,280 | 7,290 | 124,800 | 729 |
2003-07-25 | 7,070 | 7,280 | 7,040 | 7,280 | 239,200 | 728 |
2003-07-24 | 7,240 | 7,320 | 7,170 | 7,270 | 197,200 | 727 |
2003-07-23 | 7,030 | 7,150 | 6,970 | 7,110 | 238,500 | 711 |
2003-07-22 | 6,900 | 6,950 | 6,770 | 6,830 | 147,200 | 683 |
2003-07-18 | 6,730 | 6,960 | 6,730 | 6,800 | 181,500 | 680 |
2003-07-17 | 6,840 | 6,900 | 6,720 | 6,720 | 199,000 | 672 |
2003-07-16 | 7,060 | 7,100 | 6,920 | 6,970 | 369,900 | 697 |
2003-07-15 | 7,100 | 7,380 | 7,050 | 7,160 | 326,800 | 716 |
2003-07-14 | 7,110 | 7,350 | 7,080 | 7,080 | 287,700 | 708 |
2003-07-11 | 7,220 | 7,340 | 7,130 | 7,200 | 367,100 | 720 |
2003-07-10 | 7,700 | 7,700 | 7,250 | 7,250 | 445,900 | 725 |
2003-07-09 | 7,730 | 7,880 | 7,450 | 7,640 | 346,800 | 764 |
2003-07-08 | 7,810 | 7,850 | 7,640 | 7,660 | 365,000 | 766 |
2003-07-07 | 7,400 | 7,680 | 7,400 | 7,610 | 218,100 | 761 |
2003-07-04 | 7,400 | 7,540 | 7,390 | 7,500 | 441,000 | 750 |
2003-07-03 | 7,740 | 7,780 | 7,630 | 7,700 | 704,200 | 770 |
2003-07-02 | 7,050 | 7,300 | 7,000 | 7,280 | 339,600 | 728 |
2003-07-01 | 6,740 | 6,930 | 6,660 | 6,870 | 277,200 | 687 |
2003-06-30 | 6,760 | 6,760 | 6,560 | 6,640 | 205,200 | 664 |
2003-06-27 | 6,520 | 6,680 | 6,510 | 6,640 | 170,500 | 664 |
2003-06-26 | 6,390 | 6,440 | 6,350 | 6,360 | 241,400 | 636 |
2003-06-25 | 6,550 | 6,610 | 6,470 | 6,530 | 153,900 | 653 |
2003-06-24 | 6,690 | 6,740 | 6,550 | 6,560 | 297,300 | 656 |
2003-06-23 | 6,740 | 6,830 | 6,720 | 6,750 | 332,200 | 675 |
2003-06-20 | 6,760 | 6,840 | 6,760 | 6,760 | 252,400 | 676 |
2003-06-19 | 6,750 | 6,940 | 6,660 | 6,860 | 538,400 | 686 |
2003-06-18 | 6,540 | 6,650 | 6,520 | 6,650 | 208,900 | 665 |
2003-06-17 | 6,470 | 6,550 | 6,470 | 6,510 | 250,500 | 651 |
2003-06-16 | 6,420 | 6,420 | 6,240 | 6,290 | 367,600 | 629 |
2003-06-13 | 6,440 | 6,530 | 6,360 | 6,530 | 744,400 | 653 |
2003-06-12 | 6,300 | 6,310 | 6,220 | 6,240 | 183,200 | 624 |
2003-06-11 | 6,210 | 6,270 | 6,160 | 6,170 | 126,800 | 617 |
2003-06-10 | 6,200 | 6,280 | 6,140 | 6,270 | 160,000 | 627 |
2003-06-09 | 6,290 | 6,300 | 6,140 | 6,210 | 277,800 | 621 |
2003-06-06 | 5,990 | 6,260 | 5,980 | 6,240 | 503,600 | 624 |
2003-06-05 | 5,880 | 5,960 | 5,840 | 5,960 | 189,900 | 596 |
2003-06-04 | 5,890 | 5,930 | 5,770 | 5,770 | 124,900 | 577 |
2003-06-03 | 5,770 | 5,880 | 5,760 | 5,880 | 316,000 | 588 |
2003-06-02 | 5,740 | 5,850 | 5,650 | 5,670 | 407,000 | 567 |
2003-05-30 | 5,610 | 5,720 | 5,550 | 5,720 | 350,100 | 572 |
2003-05-29 | 5,530 | 5,620 | 5,470 | 5,600 | 379,200 | 560 |
2003-05-28 | 5,450 | 5,670 | 5,450 | 5,590 | 505,300 | 559 |
2003-05-27 | 5,320 | 5,400 | 5,310 | 5,360 | 224,600 | 536 |
2003-05-26 | 5,350 | 5,380 | 5,300 | 5,310 | 202,800 | 531 |
2003-05-23 | 5,330 | 5,430 | 5,320 | 5,430 | 250,900 | 543 |
2003-05-22 | 5,300 | 5,420 | 5,290 | 5,300 | 270,500 | 530 |
2003-05-21 | 5,470 | 5,470 | 5,300 | 5,300 | 208,900 | 530 |
2003-05-20 | 5,410 | 5,440 | 5,320 | 5,400 | 275,400 | 540 |
2003-05-19 | 5,530 | 5,530 | 5,360 | 5,510 | 183,900 | 551 |
2003-05-16 | 5,570 | 5,570 | 5,430 | 5,530 | 298,700 | 553 |
2003-05-15 | 5,750 | 5,750 | 5,530 | 5,530 | 263,800 | 553 |
2003-05-14 | 5,650 | 5,840 | 5,620 | 5,750 | 243,200 | 575 |
2003-05-13 | 5,790 | 5,800 | 5,630 | 5,660 | 387,800 | 566 |
2003-05-12 | 5,800 | 5,800 | 5,730 | 5,750 | 254,600 | 575 |
2003-05-09 | 5,830 | 5,930 | 5,810 | 5,900 | 329,200 | 590 |
2003-05-08 | 5,800 | 5,890 | 5,770 | 5,840 | 297,800 | 584 |
2003-05-07 | 5,730 | 5,940 | 5,730 | 5,840 | 507,200 | 584 |
2003-05-06 | 5,670 | 5,730 | 5,540 | 5,670 | 282,800 | 567 |
2003-05-02 | 5,630 | 5,630 | 5,480 | 5,520 | 348,100 | 552 |
2003-05-01 | 5,470 | 5,630 | 5,400 | 5,590 | 393,500 | 559 |
2003-04-30 | 5,340 | 5,460 | 5,250 | 5,450 | 498,000 | 545 |
2003-04-28 | 5,020 | 5,160 | 5,020 | 5,120 | 196,500 | 512 |
2003-04-25 | 5,130 | 5,160 | 5,020 | 5,090 | 407,100 | 509 |
2003-04-24 | 5,200 | 5,350 | 5,200 | 5,280 | 164,600 | 528 |
2003-04-23 | 5,160 | 5,310 | 5,150 | 5,250 | 380,800 | 525 |
2003-04-22 | 5,110 | 5,130 | 5,050 | 5,090 | 433,200 | 509 |
2003-04-21 | 5,350 | 5,430 | 5,250 | 5,410 | 196,800 | 541 |
2003-04-18 | 5,300 | 5,300 | 5,200 | 5,210 | 215,200 | 521 |
2003-04-17 | 5,170 | 5,270 | 5,170 | 5,200 | 210,400 | 520 |
2003-04-16 | 5,420 | 5,420 | 5,240 | 5,270 | 324,700 | 527 |
2003-04-15 | 5,300 | 5,400 | 5,250 | 5,330 | 292,800 | 533 |
2003-04-14 | 4,970 | 5,240 | 4,940 | 5,200 | 580,500 | 520 |
2003-04-11 | 5,000 | 5,020 | 4,850 | 4,940 | 785,400 | 494 |
2003-04-10 | 5,430 | 5,510 | 5,170 | 5,200 | 320,000 | 520 |
2003-04-09 | 5,560 | 5,580 | 5,370 | 5,420 | 345,000 | 542 |
2003-04-08 | 5,400 | 5,540 | 5,400 | 5,460 | 381,000 | 546 |
2003-04-07 | 5,460 | 5,480 | 5,320 | 5,380 | 530,000 | 538 |
2003-04-04 | 5,510 | 5,540 | 5,410 | 5,410 | 891,600 | 541 |
2003-04-03 | 6,000 | 6,080 | 5,800 | 5,810 | 260,600 | 581 |
2003-04-02 | 6,100 | 6,120 | 5,870 | 5,970 | 248,700 | 597 |
2003-04-01 | 6,100 | 6,180 | 5,970 | 6,020 | 224,800 | 602 |
2003-03-31 | 6,350 | 6,420 | 6,100 | 6,100 | 216,600 | 610 |
2003-03-28 | 6,440 | 6,500 | 6,330 | 6,420 | 295,600 | 642 |
2003-03-27 | 6,310 | 6,440 | 6,270 | 6,420 | 226,200 | 642 |
2003-03-26 | 6,350 | 6,350 | 6,260 | 6,320 | 211,800 | 632 |
2003-03-25 | 6,260 | 6,430 | 6,160 | 6,160 | 195,500 | 616 |
2003-03-24 | 6,230 | 6,520 | 6,200 | 6,410 | 238,400 | 641 |
2003-03-20 | 6,150 | 6,200 | 6,080 | 6,180 | 290,300 | 618 |
2003-03-19 | 6,000 | 6,100 | 5,910 | 6,070 | 258,700 | 607 |
2003-03-18 | 5,960 | 6,050 | 5,930 | 5,970 | 269,900 | 597 |
2003-03-17 | 6,010 | 6,020 | 5,860 | 5,860 | 230,900 | 586 |
2003-03-14 | 5,960 | 6,030 | 5,900 | 5,950 | 441,600 | 595 |
2003-03-13 | 5,900 | 6,000 | 5,850 | 5,860 | 241,000 | 586 |
2003-03-12 | 5,800 | 5,920 | 5,650 | 5,920 | 310,400 | 592 |
2003-03-11 | 5,790 | 5,840 | 5,660 | 5,780 | 235,200 | 578 |
2003-03-10 | 6,120 | 6,180 | 5,850 | 5,890 | 398,800 | 589 |
2003-03-07 | 6,320 | 6,380 | 6,190 | 6,190 | 180,900 | 619 |
2003-03-06 | 6,490 | 6,550 | 6,410 | 6,450 | 123,100 | 645 |
2003-03-05 | 6,400 | 6,570 | 6,400 | 6,450 | 134,100 | 645 |
2003-03-04 | 6,410 | 6,500 | 6,400 | 6,500 | 173,800 | 650 |
2003-03-03 | 6,320 | 6,390 | 6,270 | 6,310 | 473,400 | 631 |
2003-02-28 | 6,600 | 6,680 | 6,510 | 6,520 | 278,000 | 652 |
2003-02-27 | 6,750 | 6,780 | 6,630 | 6,670 | 187,700 | 667 |
2003-02-26 | 6,820 | 6,870 | 6,740 | 6,790 | 128,200 | 679 |
2003-02-25 | 6,900 | 6,910 | 6,800 | 6,900 | 189,800 | 690 |
2003-02-24 | 6,910 | 6,960 | 6,880 | 6,930 | 86,800 | 693 |
2003-02-21 | 7,050 | 7,120 | 6,910 | 6,910 | 224,400 | 691 |
2003-02-20 | 7,110 | 7,120 | 7,030 | 7,090 | 247,700 | 709 |
2003-02-19 | 7,010 | 7,100 | 6,990 | 7,080 | 301,100 | 708 |
2003-02-18 | 6,900 | 7,060 | 6,880 | 6,990 | 237,100 | 699 |
2003-02-17 | 6,880 | 6,960 | 6,850 | 6,860 | 349,200 | 686 |
2003-02-14 | 6,930 | 6,980 | 6,850 | 6,960 | 309,900 | 696 |
2003-02-13 | 7,020 | 7,050 | 6,950 | 6,980 | 283,400 | 698 |
2003-02-12 | 7,130 | 7,140 | 7,020 | 7,050 | 197,400 | 705 |
2003-02-10 | 7,060 | 7,190 | 7,060 | 7,130 | 136,400 | 713 |
2003-02-07 | 7,060 | 7,110 | 7,000 | 7,040 | 153,400 | 704 |
2003-02-06 | 7,270 | 7,270 | 7,080 | 7,110 | 154,200 | 711 |
2003-02-05 | 7,200 | 7,350 | 7,170 | 7,170 | 184,800 | 717 |
2003-02-04 | 7,310 | 7,350 | 7,230 | 7,230 | 207,800 | 723 |
2003-02-03 | 7,080 | 7,300 | 7,070 | 7,300 | 195,300 | 730 |
2003-01-31 | 7,100 | 7,200 | 7,060 | 7,150 | 281,600 | 715 |
2003-01-30 | 7,210 | 7,280 | 7,210 | 7,260 | 134,400 | 726 |
2003-01-29 | 7,290 | 7,340 | 7,210 | 7,210 | 141,300 | 721 |
2003-01-28 | 7,400 | 7,470 | 7,260 | 7,260 | 190,000 | 726 |
2003-01-27 | 7,570 | 7,620 | 7,420 | 7,500 | 138,300 | 750 |
2003-01-24 | 7,650 | 7,700 | 7,640 | 7,650 | 281,100 | 765 |
2003-01-23 | 7,600 | 7,780 | 7,580 | 7,750 | 290,500 | 775 |
2003-01-22 | 7,760 | 7,830 | 7,660 | 7,740 | 262,500 | 774 |
2003-01-21 | 7,610 | 7,830 | 7,580 | 7,730 | 343,100 | 773 |
2003-01-20 | 7,380 | 7,530 | 7,310 | 7,530 | 225,100 | 753 |
2003-01-17 | 7,390 | 7,480 | 7,370 | 7,380 | 272,600 | 738 |
2003-01-16 | 7,550 | 7,550 | 7,400 | 7,470 | 267,600 | 747 |
2003-01-15 | 7,430 | 7,650 | 7,390 | 7,650 | 249,100 | 765 |
2003-01-14 | 7,290 | 7,440 | 7,200 | 7,350 | 205,300 | 735 |
2003-01-10 | 7,230 | 7,270 | 7,070 | 7,200 | 256,500 | 720 |
2003-01-09 | 7,250 | 7,350 | 7,220 | 7,230 | 213,500 | 723 |
2003-01-08 | 7,530 | 7,530 | 7,230 | 7,260 | 368,400 | 726 |
2003-01-07 | 7,700 | 7,740 | 7,530 | 7,530 | 150,400 | 753 |
2003-01-06 | 7,650 | 7,780 | 7,650 | 7,720 | 114,700 | 772 |
分割・併合履歴 : [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株