9507 四国電力(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 | 1,999 | 2,010 | 1,999 | 2,000 | 68,800 | 2,000 |
2004-12-29 | 1,999 | 2,005 | 1,992 | 1,993 | 136,500 | 1,993 |
2004-12-28 | 2,000 | 2,005 | 1,998 | 2,000 | 91,000 | 2,000 |
2004-12-27 | 2,000 | 2,005 | 1,999 | 2,005 | 72,400 | 2,005 |
2004-12-24 | 2,005 | 2,010 | 2,000 | 2,010 | 137,600 | 2,010 |
2004-12-22 | 2,005 | 2,010 | 1,999 | 2,005 | 101,100 | 2,005 |
2004-12-21 | 1,999 | 2,015 | 1,998 | 2,015 | 278,000 | 2,015 |
2004-12-20 | 1,998 | 2,000 | 1,995 | 1,997 | 162,400 | 1,997 |
2004-12-17 | 1,985 | 2,000 | 1,984 | 1,995 | 198,000 | 1,995 |
2004-12-16 | 1,988 | 2,000 | 1,985 | 1,995 | 190,200 | 1,995 |
2004-12-15 | 1,995 | 2,010 | 1,990 | 2,000 | 268,000 | 2,000 |
2004-12-14 | 1,978 | 2,000 | 1,974 | 2,000 | 279,600 | 2,000 |
2004-12-13 | 1,956 | 1,984 | 1,950 | 1,978 | 314,900 | 1,978 |
2004-12-10 | 1,942 | 1,952 | 1,935 | 1,946 | 382,600 | 1,946 |
2004-12-09 | 1,936 | 1,943 | 1,932 | 1,936 | 134,600 | 1,936 |
2004-12-08 | 1,936 | 1,945 | 1,936 | 1,943 | 56,800 | 1,943 |
2004-12-07 | 1,941 | 1,950 | 1,935 | 1,935 | 97,800 | 1,935 |
2004-12-06 | 1,949 | 1,952 | 1,938 | 1,940 | 114,700 | 1,940 |
2004-12-03 | 1,952 | 1,962 | 1,946 | 1,951 | 132,400 | 1,951 |
2004-12-02 | 1,940 | 1,953 | 1,938 | 1,952 | 222,800 | 1,952 |
2004-12-01 | 1,945 | 1,945 | 1,924 | 1,925 | 221,800 | 1,925 |
2004-11-30 | 1,949 | 1,952 | 1,930 | 1,952 | 142,900 | 1,952 |
2004-11-29 | 1,936 | 1,950 | 1,935 | 1,948 | 103,200 | 1,948 |
2004-11-26 | 1,943 | 1,951 | 1,935 | 1,935 | 110,000 | 1,935 |
2004-11-25 | 1,940 | 1,953 | 1,935 | 1,948 | 102,900 | 1,948 |
2004-11-24 | 1,937 | 1,954 | 1,934 | 1,947 | 138,100 | 1,947 |
2004-11-22 | 1,940 | 1,945 | 1,930 | 1,932 | 287,500 | 1,932 |
2004-11-19 | 1,937 | 1,939 | 1,926 | 1,937 | 118,800 | 1,937 |
2004-11-18 | 1,935 | 1,940 | 1,922 | 1,922 | 115,900 | 1,922 |
2004-11-17 | 1,934 | 1,935 | 1,920 | 1,923 | 198,500 | 1,923 |
2004-11-16 | 1,944 | 1,944 | 1,922 | 1,923 | 153,700 | 1,923 |
2004-11-15 | 1,920 | 1,945 | 1,920 | 1,945 | 134,300 | 1,945 |
2004-11-12 | 1,917 | 1,931 | 1,914 | 1,931 | 103,400 | 1,931 |
2004-11-11 | 1,936 | 1,945 | 1,916 | 1,917 | 131,200 | 1,917 |
2004-11-10 | 1,935 | 1,955 | 1,931 | 1,949 | 139,100 | 1,949 |
2004-11-09 | 1,933 | 1,946 | 1,927 | 1,935 | 140,900 | 1,935 |
2004-11-08 | 1,945 | 1,953 | 1,933 | 1,933 | 145,200 | 1,933 |
2004-11-05 | 1,923 | 1,943 | 1,923 | 1,942 | 226,400 | 1,942 |
2004-11-04 | 1,935 | 1,935 | 1,919 | 1,923 | 165,500 | 1,923 |
2004-11-02 | 1,918 | 1,938 | 1,918 | 1,922 | 159,200 | 1,922 |
2004-11-01 | 1,906 | 1,919 | 1,906 | 1,917 | 153,700 | 1,917 |
2004-10-29 | 1,904 | 1,914 | 1,904 | 1,905 | 210,400 | 1,905 |
2004-10-28 | 1,909 | 1,916 | 1,905 | 1,910 | 120,200 | 1,910 |
2004-10-27 | 1,914 | 1,918 | 1,905 | 1,908 | 165,700 | 1,908 |
2004-10-26 | 1,910 | 1,922 | 1,910 | 1,918 | 116,900 | 1,918 |
2004-10-25 | 1,923 | 1,925 | 1,919 | 1,919 | 91,900 | 1,919 |
2004-10-22 | 1,939 | 1,942 | 1,930 | 1,932 | 70,400 | 1,932 |
2004-10-21 | 1,937 | 1,940 | 1,924 | 1,924 | 83,100 | 1,924 |
2004-10-20 | 1,940 | 1,940 | 1,918 | 1,924 | 171,300 | 1,924 |
2004-10-19 | 1,924 | 1,940 | 1,924 | 1,936 | 150,600 | 1,936 |
2004-10-18 | 1,910 | 1,926 | 1,910 | 1,921 | 159,100 | 1,921 |
2004-10-15 | 1,912 | 1,920 | 1,903 | 1,904 | 249,600 | 1,904 |
2004-10-14 | 1,937 | 1,937 | 1,912 | 1,912 | 214,900 | 1,912 |
2004-10-13 | 1,944 | 1,951 | 1,925 | 1,937 | 196,800 | 1,937 |
2004-10-12 | 1,949 | 1,971 | 1,942 | 1,944 | 256,700 | 1,944 |
2004-10-08 | 1,965 | 1,973 | 1,948 | 1,948 | 276,000 | 1,948 |
2004-10-07 | 1,980 | 1,986 | 1,965 | 1,965 | 162,500 | 1,965 |
2004-10-06 | 1,974 | 1,980 | 1,967 | 1,980 | 218,100 | 1,980 |
2004-10-05 | 1,960 | 1,990 | 1,960 | 1,987 | 183,800 | 1,987 |
2004-10-04 | 1,939 | 1,966 | 1,939 | 1,960 | 322,800 | 1,960 |
2004-10-01 | 1,910 | 1,943 | 1,910 | 1,940 | 126,600 | 1,940 |
2004-09-30 | 1,925 | 1,925 | 1,902 | 1,909 | 117,900 | 1,909 |
2004-09-29 | 1,944 | 1,944 | 1,904 | 1,918 | 134,000 | 1,918 |
2004-09-28 | 1,921 | 1,938 | 1,921 | 1,924 | 143,300 | 1,924 |
2004-09-27 | 1,930 | 1,950 | 1,922 | 1,950 | 184,000 | 1,950 |
2004-09-24 | 1,975 | 1,985 | 1,971 | 1,985 | 201,400 | 1,985 |
2004-09-22 | 1,985 | 1,997 | 1,978 | 1,986 | 134,900 | 1,986 |
2004-09-21 | 2,000 | 2,005 | 1,990 | 1,990 | 126,900 | 1,990 |
2004-09-17 | 1,999 | 2,000 | 1,994 | 1,994 | 185,900 | 1,994 |
2004-09-16 | 1,998 | 2,000 | 1,992 | 1,996 | 150,900 | 1,996 |
2004-09-15 | 1,998 | 2,005 | 1,991 | 1,991 | 307,400 | 1,991 |
2004-09-14 | 1,994 | 1,997 | 1,987 | 1,997 | 139,500 | 1,997 |
2004-09-13 | 1,975 | 1,995 | 1,975 | 1,985 | 134,000 | 1,985 |
2004-09-10 | 1,972 | 1,983 | 1,967 | 1,968 | 434,000 | 1,968 |
2004-09-09 | 1,985 | 1,994 | 1,976 | 1,976 | 138,300 | 1,976 |
2004-09-08 | 1,986 | 1,997 | 1,986 | 1,992 | 125,700 | 1,992 |
2004-09-07 | 1,984 | 1,994 | 1,981 | 1,985 | 172,800 | 1,985 |
2004-09-06 | 1,956 | 1,993 | 1,956 | 1,993 | 185,300 | 1,993 |
2004-09-03 | 1,975 | 1,983 | 1,949 | 1,952 | 137,000 | 1,952 |
2004-09-02 | 1,980 | 1,983 | 1,963 | 1,971 | 108,600 | 1,971 |
2004-09-01 | 1,969 | 1,984 | 1,969 | 1,974 | 133,600 | 1,974 |
2004-08-31 | 1,960 | 1,984 | 1,960 | 1,961 | 170,000 | 1,961 |
2004-08-30 | 1,959 | 1,965 | 1,955 | 1,960 | 112,000 | 1,960 |
2004-08-27 | 1,951 | 1,965 | 1,951 | 1,960 | 69,800 | 1,960 |
2004-08-26 | 1,955 | 1,960 | 1,953 | 1,958 | 104,900 | 1,958 |
2004-08-25 | 1,938 | 1,962 | 1,938 | 1,954 | 135,100 | 1,954 |
2004-08-24 | 1,957 | 1,959 | 1,935 | 1,937 | 124,200 | 1,937 |
2004-08-23 | 1,938 | 1,960 | 1,938 | 1,950 | 128,600 | 1,950 |
2004-08-20 | 1,944 | 1,949 | 1,932 | 1,937 | 128,900 | 1,937 |
2004-08-19 | 1,926 | 1,938 | 1,926 | 1,930 | 102,500 | 1,930 |
2004-08-18 | 1,929 | 1,937 | 1,915 | 1,929 | 143,800 | 1,929 |
2004-08-17 | 1,921 | 1,935 | 1,917 | 1,929 | 134,500 | 1,929 |
2004-08-16 | 1,934 | 1,936 | 1,911 | 1,921 | 202,200 | 1,921 |
2004-08-13 | 1,950 | 1,954 | 1,933 | 1,933 | 205,700 | 1,933 |
2004-08-12 | 1,951 | 1,959 | 1,949 | 1,951 | 98,100 | 1,951 |
2004-08-11 | 1,950 | 1,956 | 1,944 | 1,955 | 141,300 | 1,955 |
2004-08-10 | 1,951 | 1,953 | 1,936 | 1,942 | 166,200 | 1,942 |
2004-08-09 | 1,935 | 1,956 | 1,935 | 1,954 | 102,400 | 1,954 |
2004-08-06 | 1,950 | 1,952 | 1,935 | 1,945 | 131,200 | 1,945 |
2004-08-05 | 1,952 | 1,965 | 1,951 | 1,952 | 112,700 | 1,952 |
2004-08-04 | 1,955 | 1,960 | 1,942 | 1,951 | 215,700 | 1,951 |
2004-08-03 | 1,960 | 1,967 | 1,945 | 1,954 | 299,700 | 1,954 |
2004-08-02 | 1,950 | 1,969 | 1,950 | 1,960 | 150,300 | 1,960 |
2004-07-30 | 1,954 | 1,982 | 1,949 | 1,963 | 211,900 | 1,963 |
2004-07-29 | 1,931 | 1,952 | 1,930 | 1,952 | 219,400 | 1,952 |
2004-07-28 | 1,945 | 1,950 | 1,935 | 1,941 | 85,900 | 1,941 |
2004-07-27 | 1,950 | 1,950 | 1,937 | 1,938 | 100,800 | 1,938 |
2004-07-26 | 1,932 | 1,950 | 1,929 | 1,937 | 107,200 | 1,937 |
2004-07-23 | 1,935 | 1,941 | 1,930 | 1,932 | 127,000 | 1,932 |
2004-07-22 | 1,948 | 1,951 | 1,933 | 1,935 | 137,100 | 1,935 |
2004-07-21 | 1,949 | 1,957 | 1,945 | 1,952 | 112,100 | 1,952 |
2004-07-20 | 1,938 | 1,954 | 1,937 | 1,938 | 162,900 | 1,938 |
2004-07-16 | 1,948 | 1,950 | 1,927 | 1,937 | 175,000 | 1,937 |
2004-07-15 | 1,949 | 1,949 | 1,925 | 1,927 | 175,200 | 1,927 |
2004-07-14 | 1,959 | 1,972 | 1,949 | 1,949 | 224,500 | 1,949 |
2004-07-13 | 1,948 | 1,959 | 1,948 | 1,956 | 94,800 | 1,956 |
2004-07-12 | 1,950 | 1,960 | 1,946 | 1,955 | 154,300 | 1,955 |
2004-07-09 | 1,923 | 1,949 | 1,923 | 1,941 | 232,600 | 1,941 |
2004-07-08 | 1,926 | 1,933 | 1,922 | 1,923 | 156,000 | 1,923 |
2004-07-07 | 1,926 | 1,937 | 1,915 | 1,925 | 198,200 | 1,925 |
2004-07-06 | 1,931 | 1,943 | 1,924 | 1,926 | 120,700 | 1,926 |
2004-07-05 | 1,936 | 1,936 | 1,911 | 1,931 | 178,700 | 1,931 |
2004-07-02 | 1,940 | 1,947 | 1,930 | 1,936 | 186,200 | 1,936 |
2004-07-01 | 1,943 | 1,961 | 1,930 | 1,951 | 207,700 | 1,951 |
2004-06-30 | 1,940 | 1,948 | 1,911 | 1,923 | 345,000 | 1,923 |
2004-06-29 | 1,920 | 1,944 | 1,918 | 1,941 | 279,600 | 1,941 |
2004-06-28 | 1,916 | 1,930 | 1,911 | 1,930 | 156,600 | 1,930 |
2004-06-25 | 1,915 | 1,915 | 1,905 | 1,909 | 118,800 | 1,909 |
2004-06-24 | 1,901 | 1,915 | 1,900 | 1,915 | 94,600 | 1,915 |
2004-06-23 | 1,920 | 1,920 | 1,901 | 1,905 | 187,300 | 1,905 |
2004-06-22 | 1,900 | 1,920 | 1,889 | 1,920 | 103,600 | 1,920 |
2004-06-21 | 1,883 | 1,933 | 1,883 | 1,902 | 216,400 | 1,902 |
2004-06-18 | 1,885 | 1,886 | 1,865 | 1,868 | 190,000 | 1,868 |
2004-06-17 | 1,880 | 1,885 | 1,871 | 1,873 | 133,400 | 1,873 |
2004-06-16 | 1,882 | 1,889 | 1,878 | 1,880 | 101,700 | 1,880 |
2004-06-15 | 1,879 | 1,884 | 1,870 | 1,882 | 157,500 | 1,882 |
2004-06-14 | 1,873 | 1,881 | 1,870 | 1,870 | 160,400 | 1,870 |
2004-06-11 | 1,874 | 1,898 | 1,874 | 1,878 | 635,900 | 1,878 |
2004-06-10 | 1,888 | 1,898 | 1,880 | 1,898 | 183,600 | 1,898 |
2004-06-09 | 1,884 | 1,887 | 1,876 | 1,883 | 116,800 | 1,883 |
2004-06-08 | 1,883 | 1,897 | 1,873 | 1,884 | 108,400 | 1,884 |
2004-06-07 | 1,861 | 1,898 | 1,861 | 1,881 | 175,900 | 1,881 |
2004-06-04 | 1,863 | 1,872 | 1,863 | 1,870 | 183,300 | 1,870 |
2004-06-03 | 1,880 | 1,884 | 1,865 | 1,867 | 244,000 | 1,867 |
2004-06-02 | 1,880 | 1,885 | 1,872 | 1,880 | 105,100 | 1,880 |
2004-06-01 | 1,880 | 1,893 | 1,873 | 1,879 | 115,200 | 1,879 |
2004-05-31 | 1,888 | 1,888 | 1,870 | 1,879 | 101,100 | 1,879 |
2004-05-28 | 1,862 | 1,887 | 1,860 | 1,887 | 169,600 | 1,887 |
2004-05-27 | 1,888 | 1,888 | 1,850 | 1,861 | 129,400 | 1,861 |
2004-05-26 | 1,875 | 1,889 | 1,865 | 1,875 | 229,500 | 1,875 |
2004-05-25 | 1,855 | 1,863 | 1,838 | 1,845 | 165,400 | 1,845 |
2004-05-24 | 1,855 | 1,880 | 1,855 | 1,860 | 229,300 | 1,860 |
2004-05-21 | 1,836 | 1,874 | 1,836 | 1,865 | 150,600 | 1,865 |
2004-05-20 | 1,850 | 1,868 | 1,831 | 1,849 | 228,800 | 1,849 |
2004-05-19 | 1,836 | 1,857 | 1,826 | 1,857 | 194,500 | 1,857 |
2004-05-18 | 1,830 | 1,845 | 1,813 | 1,815 | 330,100 | 1,815 |
2004-05-17 | 1,841 | 1,847 | 1,830 | 1,830 | 291,000 | 1,830 |
2004-05-14 | 1,850 | 1,855 | 1,841 | 1,844 | 217,800 | 1,844 |
2004-05-13 | 1,852 | 1,858 | 1,840 | 1,840 | 227,300 | 1,840 |
2004-05-12 | 1,865 | 1,872 | 1,845 | 1,862 | 277,700 | 1,862 |
2004-05-11 | 1,867 | 1,875 | 1,852 | 1,860 | 214,300 | 1,860 |
2004-05-10 | 1,877 | 1,900 | 1,861 | 1,864 | 284,500 | 1,864 |
2004-05-07 | 1,888 | 1,909 | 1,875 | 1,877 | 177,200 | 1,877 |
2004-05-06 | 1,880 | 1,897 | 1,870 | 1,874 | 216,100 | 1,874 |
2004-04-30 | 1,905 | 1,905 | 1,864 | 1,889 | 370,600 | 1,889 |
2004-04-28 | 1,914 | 1,919 | 1,906 | 1,906 | 158,300 | 1,906 |
2004-04-27 | 1,914 | 1,919 | 1,906 | 1,914 | 95,600 | 1,914 |
2004-04-26 | 1,915 | 1,918 | 1,906 | 1,906 | 125,100 | 1,906 |
2004-04-23 | 1,921 | 1,931 | 1,915 | 1,915 | 199,700 | 1,915 |
2004-04-22 | 1,919 | 1,934 | 1,919 | 1,920 | 186,100 | 1,920 |
2004-04-21 | 1,920 | 1,932 | 1,914 | 1,918 | 171,000 | 1,918 |
2004-04-20 | 1,923 | 1,928 | 1,904 | 1,924 | 186,900 | 1,924 |
2004-04-19 | 1,910 | 1,929 | 1,901 | 1,915 | 212,700 | 1,915 |
2004-04-16 | 1,908 | 1,926 | 1,908 | 1,916 | 125,000 | 1,916 |
2004-04-15 | 1,912 | 1,930 | 1,904 | 1,905 | 224,800 | 1,905 |
2004-04-14 | 1,919 | 1,923 | 1,910 | 1,911 | 114,400 | 1,911 |
2004-04-13 | 1,949 | 1,949 | 1,915 | 1,921 | 184,400 | 1,921 |
2004-04-12 | 1,924 | 1,934 | 1,922 | 1,931 | 100,400 | 1,931 |
2004-04-09 | 1,939 | 1,939 | 1,914 | 1,930 | 162,700 | 1,930 |
2004-04-08 | 1,940 | 1,957 | 1,934 | 1,938 | 148,200 | 1,938 |
2004-04-07 | 1,933 | 1,955 | 1,933 | 1,940 | 238,500 | 1,940 |
2004-04-06 | 1,922 | 1,944 | 1,922 | 1,932 | 209,100 | 1,932 |
2004-04-05 | 1,916 | 1,938 | 1,911 | 1,929 | 271,300 | 1,929 |
2004-04-02 | 1,918 | 1,929 | 1,912 | 1,913 | 212,500 | 1,913 |
2004-04-01 | 1,930 | 1,931 | 1,918 | 1,918 | 222,600 | 1,918 |
2004-03-31 | 1,931 | 1,932 | 1,910 | 1,932 | 173,000 | 1,932 |
2004-03-30 | 1,931 | 1,932 | 1,920 | 1,930 | 114,200 | 1,930 |
2004-03-29 | 1,947 | 1,951 | 1,928 | 1,945 | 172,800 | 1,945 |
2004-03-26 | 1,967 | 1,985 | 1,949 | 1,956 | 233,500 | 1,956 |
2004-03-25 | 2,000 | 2,010 | 1,980 | 2,000 | 327,200 | 2,000 |
2004-03-24 | 2,005 | 2,020 | 2,000 | 2,010 | 318,800 | 2,010 |
2004-03-23 | 1,989 | 2,015 | 1,981 | 2,005 | 209,900 | 2,005 |
2004-03-22 | 1,986 | 2,000 | 1,983 | 1,989 | 163,600 | 1,989 |
2004-03-19 | 1,983 | 1,995 | 1,977 | 1,986 | 162,700 | 1,986 |
2004-03-18 | 2,005 | 2,005 | 1,975 | 1,983 | 337,100 | 1,983 |
2004-03-17 | 1,962 | 1,992 | 1,962 | 1,987 | 148,400 | 1,987 |
2004-03-16 | 1,956 | 1,971 | 1,956 | 1,961 | 155,100 | 1,961 |
2004-03-15 | 1,954 | 1,972 | 1,953 | 1,955 | 184,100 | 1,955 |
2004-03-12 | 1,941 | 1,964 | 1,941 | 1,951 | 475,500 | 1,951 |
2004-03-11 | 1,965 | 1,970 | 1,960 | 1,964 | 149,900 | 1,964 |
2004-03-10 | 1,965 | 1,977 | 1,965 | 1,965 | 185,600 | 1,965 |
2004-03-09 | 1,971 | 1,981 | 1,950 | 1,965 | 219,200 | 1,965 |
2004-03-08 | 1,962 | 1,976 | 1,962 | 1,970 | 207,100 | 1,970 |
2004-03-05 | 1,956 | 1,966 | 1,956 | 1,964 | 223,900 | 1,964 |
2004-03-04 | 1,951 | 1,970 | 1,950 | 1,962 | 234,900 | 1,962 |
2004-03-03 | 1,941 | 1,968 | 1,941 | 1,960 | 175,200 | 1,960 |
2004-03-02 | 1,956 | 1,969 | 1,948 | 1,967 | 289,100 | 1,967 |
2004-03-01 | 1,934 | 1,959 | 1,933 | 1,959 | 254,400 | 1,959 |
2004-02-27 | 1,918 | 1,938 | 1,911 | 1,935 | 196,800 | 1,935 |
2004-02-26 | 1,907 | 1,921 | 1,907 | 1,921 | 111,600 | 1,921 |
2004-02-25 | 1,902 | 1,916 | 1,902 | 1,905 | 87,000 | 1,905 |
2004-02-24 | 1,914 | 1,919 | 1,900 | 1,900 | 153,000 | 1,900 |
2004-02-23 | 1,906 | 1,924 | 1,905 | 1,908 | 132,500 | 1,908 |
2004-02-20 | 1,911 | 1,919 | 1,910 | 1,910 | 92,800 | 1,910 |
2004-02-19 | 1,916 | 1,925 | 1,911 | 1,911 | 159,300 | 1,911 |
2004-02-18 | 1,915 | 1,927 | 1,915 | 1,922 | 132,900 | 1,922 |
2004-02-17 | 1,906 | 1,919 | 1,906 | 1,915 | 137,400 | 1,915 |
2004-02-16 | 1,901 | 1,907 | 1,901 | 1,906 | 95,200 | 1,906 |
2004-02-13 | 1,898 | 1,915 | 1,895 | 1,897 | 196,200 | 1,897 |
2004-02-12 | 1,901 | 1,915 | 1,894 | 1,896 | 172,700 | 1,896 |
2004-02-10 | 1,880 | 1,903 | 1,880 | 1,901 | 214,100 | 1,901 |
2004-02-09 | 1,894 | 1,894 | 1,876 | 1,880 | 98,600 | 1,880 |
2004-02-06 | 1,903 | 1,903 | 1,890 | 1,894 | 84,600 | 1,894 |
2004-02-05 | 1,902 | 1,907 | 1,895 | 1,903 | 111,600 | 1,903 |
2004-02-04 | 1,920 | 1,920 | 1,900 | 1,900 | 186,900 | 1,900 |
2004-02-03 | 1,904 | 1,914 | 1,894 | 1,909 | 274,000 | 1,909 |
2004-02-02 | 1,890 | 1,904 | 1,888 | 1,899 | 180,800 | 1,899 |
2004-01-30 | 1,867 | 1,882 | 1,866 | 1,874 | 331,900 | 1,874 |
2004-01-29 | 1,862 | 1,868 | 1,858 | 1,865 | 349,300 | 1,865 |
2004-01-28 | 1,864 | 1,871 | 1,860 | 1,862 | 245,400 | 1,862 |
2004-01-27 | 1,883 | 1,888 | 1,863 | 1,863 | 257,900 | 1,863 |
2004-01-26 | 1,880 | 1,900 | 1,880 | 1,886 | 294,200 | 1,886 |
2004-01-23 | 1,885 | 1,898 | 1,870 | 1,879 | 350,800 | 1,879 |
2004-01-22 | 1,889 | 1,890 | 1,884 | 1,888 | 322,300 | 1,888 |
2004-01-21 | 1,903 | 1,905 | 1,882 | 1,886 | 330,500 | 1,886 |
2004-01-20 | 1,932 | 1,935 | 1,910 | 1,910 | 156,800 | 1,910 |
2004-01-19 | 1,921 | 1,928 | 1,913 | 1,919 | 65,200 | 1,919 |
2004-01-16 | 1,918 | 1,928 | 1,913 | 1,921 | 161,200 | 1,921 |
2004-01-15 | 1,927 | 1,930 | 1,915 | 1,915 | 100,200 | 1,915 |
2004-01-14 | 1,948 | 1,948 | 1,925 | 1,926 | 153,100 | 1,926 |
2004-01-13 | 1,931 | 1,948 | 1,925 | 1,948 | 152,900 | 1,948 |
2004-01-09 | 1,936 | 1,945 | 1,924 | 1,931 | 142,700 | 1,931 |
2004-01-08 | 1,933 | 1,955 | 1,925 | 1,936 | 187,100 | 1,936 |
2004-01-07 | 1,969 | 1,969 | 1,935 | 1,944 | 143,400 | 1,944 |
2004-01-06 | 1,946 | 1,981 | 1,945 | 1,969 | 272,800 | 1,969 |
2004-01-05 | 1,935 | 1,950 | 1,934 | 1,945 | 52,500 | 1,945 |
分割・併合履歴 : [1995-09-26]1株→1.02株 [1990-03-27]1株→1.02株 [1987-01-09]1株→1.081株