9744 (株)メイテックグループホールディングス 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 | 3,880 | 3,880 | 3,820 | 3,820 | 30,100 | 1,273.33 |
2004-12-29 | 3,840 | 3,890 | 3,840 | 3,850 | 126,400 | 1,283.33 |
2004-12-28 | 3,800 | 3,830 | 3,780 | 3,830 | 77,300 | 1,276.67 |
2004-12-27 | 3,820 | 3,830 | 3,810 | 3,820 | 79,000 | 1,273.33 |
2004-12-24 | 3,780 | 3,820 | 3,770 | 3,780 | 160,600 | 1,260 |
2004-12-22 | 3,690 | 3,740 | 3,690 | 3,740 | 238,000 | 1,246.67 |
2004-12-21 | 3,650 | 3,660 | 3,640 | 3,650 | 96,100 | 1,216.67 |
2004-12-20 | 3,630 | 3,640 | 3,610 | 3,630 | 86,600 | 1,210 |
2004-12-17 | 3,580 | 3,620 | 3,540 | 3,580 | 206,100 | 1,193.33 |
2004-12-16 | 3,600 | 3,610 | 3,530 | 3,540 | 240,700 | 1,180 |
2004-12-15 | 3,570 | 3,610 | 3,570 | 3,610 | 116,500 | 1,203.33 |
2004-12-14 | 3,620 | 3,620 | 3,540 | 3,570 | 150,700 | 1,190 |
2004-12-13 | 3,650 | 3,670 | 3,610 | 3,610 | 77,400 | 1,203.33 |
2004-12-10 | 3,630 | 3,670 | 3,600 | 3,660 | 338,200 | 1,220 |
2004-12-09 | 3,600 | 3,620 | 3,550 | 3,580 | 262,000 | 1,193.33 |
2004-12-08 | 3,530 | 3,560 | 3,470 | 3,510 | 172,800 | 1,170 |
2004-12-07 | 3,590 | 3,600 | 3,540 | 3,550 | 139,000 | 1,183.33 |
2004-12-06 | 3,550 | 3,580 | 3,520 | 3,580 | 66,000 | 1,193.33 |
2004-12-03 | 3,600 | 3,610 | 3,530 | 3,560 | 163,800 | 1,186.67 |
2004-12-02 | 3,620 | 3,620 | 3,560 | 3,580 | 153,400 | 1,193.33 |
2004-12-01 | 3,600 | 3,600 | 3,510 | 3,530 | 301,100 | 1,176.67 |
2004-11-30 | 3,630 | 3,650 | 3,590 | 3,620 | 166,600 | 1,206.67 |
2004-11-29 | 3,660 | 3,670 | 3,650 | 3,650 | 104,500 | 1,216.67 |
2004-11-26 | 3,670 | 3,670 | 3,610 | 3,610 | 151,900 | 1,203.33 |
2004-11-25 | 3,620 | 3,660 | 3,590 | 3,640 | 71,500 | 1,213.33 |
2004-11-24 | 3,630 | 3,650 | 3,590 | 3,620 | 188,800 | 1,206.67 |
2004-11-22 | 3,620 | 3,660 | 3,600 | 3,640 | 240,400 | 1,213.33 |
2004-11-19 | 3,640 | 3,650 | 3,590 | 3,610 | 150,900 | 1,203.33 |
2004-11-18 | 3,670 | 3,700 | 3,630 | 3,640 | 179,500 | 1,213.33 |
2004-11-17 | 3,700 | 3,700 | 3,630 | 3,650 | 194,900 | 1,216.67 |
2004-11-16 | 3,690 | 3,720 | 3,670 | 3,720 | 120,100 | 1,240 |
2004-11-15 | 3,700 | 3,720 | 3,670 | 3,690 | 175,600 | 1,230 |
2004-11-12 | 3,720 | 3,740 | 3,650 | 3,720 | 232,600 | 1,240 |
2004-11-11 | 3,650 | 3,720 | 3,650 | 3,670 | 241,000 | 1,223.33 |
2004-11-10 | 3,680 | 3,700 | 3,650 | 3,660 | 270,700 | 1,220 |
2004-11-09 | 3,750 | 3,760 | 3,660 | 3,690 | 382,700 | 1,230 |
2004-11-08 | 3,760 | 3,820 | 3,730 | 3,770 | 466,500 | 1,256.67 |
2004-11-05 | 4,020 | 4,020 | 3,700 | 3,720 | 869,500 | 1,240 |
2004-11-04 | 4,150 | 4,230 | 4,010 | 4,010 | 297,500 | 1,336.67 |
2004-11-02 | 4,040 | 4,140 | 4,030 | 4,100 | 162,300 | 1,366.67 |
2004-11-01 | 4,000 | 4,020 | 3,980 | 4,010 | 90,900 | 1,336.67 |
2004-10-29 | 4,040 | 4,040 | 3,990 | 3,990 | 88,500 | 1,330 |
2004-10-28 | 4,010 | 4,070 | 4,000 | 4,030 | 36,200 | 1,343.33 |
2004-10-27 | 3,990 | 4,020 | 3,980 | 4,000 | 112,500 | 1,333.33 |
2004-10-26 | 4,000 | 4,030 | 3,960 | 4,010 | 56,300 | 1,336.67 |
2004-10-25 | 4,000 | 4,020 | 4,000 | 4,000 | 77,500 | 1,333.33 |
2004-10-22 | 4,000 | 4,020 | 3,980 | 3,980 | 76,900 | 1,326.67 |
2004-10-21 | 4,000 | 4,030 | 4,000 | 4,010 | 56,000 | 1,336.67 |
2004-10-20 | 4,030 | 4,050 | 3,980 | 4,000 | 132,600 | 1,333.33 |
2004-10-19 | 4,040 | 4,080 | 4,020 | 4,070 | 126,400 | 1,356.67 |
2004-10-18 | 3,940 | 3,990 | 3,940 | 3,960 | 63,800 | 1,320 |
2004-10-15 | 3,980 | 3,980 | 3,900 | 3,950 | 107,700 | 1,316.67 |
2004-10-14 | 4,040 | 4,040 | 3,930 | 3,980 | 124,000 | 1,326.67 |
2004-10-13 | 4,010 | 4,070 | 3,990 | 3,990 | 82,500 | 1,330 |
2004-10-12 | 4,010 | 4,040 | 3,970 | 4,000 | 117,200 | 1,333.33 |
2004-10-08 | 4,060 | 4,070 | 4,010 | 4,030 | 67,600 | 1,343.33 |
2004-10-07 | 4,040 | 4,080 | 4,030 | 4,060 | 109,400 | 1,353.33 |
2004-10-06 | 4,090 | 4,090 | 4,000 | 4,010 | 141,400 | 1,336.67 |
2004-10-05 | 4,080 | 4,100 | 4,020 | 4,040 | 119,500 | 1,346.67 |
2004-10-04 | 4,030 | 4,150 | 4,030 | 4,130 | 266,300 | 1,376.67 |
2004-10-01 | 3,940 | 4,000 | 3,930 | 4,000 | 181,800 | 1,333.33 |
2004-09-30 | 3,920 | 3,960 | 3,800 | 3,960 | 179,500 | 1,320 |
2004-09-29 | 3,840 | 3,860 | 3,780 | 3,820 | 147,700 | 1,273.33 |
2004-09-28 | 3,800 | 3,800 | 3,640 | 3,740 | 218,900 | 1,246.67 |
2004-09-27 | 3,810 | 3,830 | 3,760 | 3,820 | 130,300 | 1,273.33 |
2004-09-24 | 3,890 | 3,900 | 3,800 | 3,810 | 276,400 | 1,270 |
2004-09-22 | 3,940 | 3,940 | 3,880 | 3,930 | 155,900 | 1,310 |
2004-09-21 | 3,950 | 3,960 | 3,890 | 3,900 | 189,100 | 1,300 |
2004-09-17 | 3,960 | 3,980 | 3,930 | 3,940 | 197,600 | 1,313.33 |
2004-09-16 | 3,950 | 3,980 | 3,940 | 3,950 | 150,200 | 1,316.67 |
2004-09-15 | 4,010 | 4,060 | 4,000 | 4,010 | 172,200 | 1,336.67 |
2004-09-14 | 4,030 | 4,040 | 4,020 | 4,040 | 98,100 | 1,346.67 |
2004-09-13 | 4,000 | 4,050 | 3,970 | 4,020 | 126,700 | 1,340 |
2004-09-10 | 3,950 | 4,000 | 3,940 | 3,950 | 202,300 | 1,316.67 |
2004-09-09 | 3,990 | 3,990 | 3,930 | 3,940 | 62,900 | 1,313.33 |
2004-09-08 | 4,000 | 4,020 | 3,950 | 3,980 | 86,900 | 1,326.67 |
2004-09-07 | 4,000 | 4,040 | 3,970 | 4,000 | 46,800 | 1,333.33 |
2004-09-06 | 3,990 | 4,070 | 3,990 | 4,050 | 169,800 | 1,350 |
2004-09-03 | 4,000 | 4,000 | 3,930 | 3,950 | 63,100 | 1,316.67 |
2004-09-02 | 4,020 | 4,050 | 4,010 | 4,040 | 41,700 | 1,346.67 |
2004-09-01 | 4,000 | 4,030 | 3,980 | 3,990 | 87,400 | 1,330 |
2004-08-31 | 4,010 | 4,020 | 3,950 | 3,950 | 117,800 | 1,316.67 |
2004-08-30 | 4,020 | 4,070 | 4,020 | 4,050 | 60,900 | 1,350 |
2004-08-27 | 4,020 | 4,060 | 4,020 | 4,050 | 61,600 | 1,350 |
2004-08-26 | 4,010 | 4,120 | 4,000 | 4,090 | 166,600 | 1,363.33 |
2004-08-25 | 4,000 | 4,020 | 3,960 | 4,000 | 106,200 | 1,333.33 |
2004-08-24 | 3,980 | 4,010 | 3,970 | 3,990 | 83,100 | 1,330 |
2004-08-23 | 4,030 | 4,030 | 3,960 | 3,980 | 141,100 | 1,326.67 |
2004-08-20 | 3,910 | 4,140 | 3,910 | 4,030 | 172,200 | 1,343.33 |
2004-08-19 | 3,920 | 3,980 | 3,860 | 3,960 | 138,600 | 1,320 |
2004-08-18 | 3,890 | 3,960 | 3,890 | 3,930 | 104,500 | 1,310 |
2004-08-17 | 3,910 | 3,930 | 3,870 | 3,920 | 87,300 | 1,306.67 |
2004-08-16 | 3,930 | 3,940 | 3,850 | 3,880 | 166,400 | 1,293.33 |
2004-08-13 | 3,950 | 3,980 | 3,920 | 3,940 | 95,600 | 1,313.33 |
2004-08-12 | 3,950 | 4,040 | 3,950 | 4,020 | 190,300 | 1,340 |
2004-08-11 | 3,910 | 3,960 | 3,900 | 3,940 | 191,900 | 1,313.33 |
2004-08-10 | 3,840 | 3,950 | 3,820 | 3,920 | 144,600 | 1,306.67 |
2004-08-09 | 3,860 | 3,860 | 3,800 | 3,830 | 67,000 | 1,276.67 |
2004-08-06 | 3,810 | 3,870 | 3,790 | 3,860 | 62,400 | 1,286.67 |
2004-08-05 | 3,790 | 3,870 | 3,760 | 3,820 | 89,900 | 1,273.33 |
2004-08-04 | 3,860 | 3,860 | 3,760 | 3,820 | 141,300 | 1,273.33 |
2004-08-03 | 3,930 | 3,980 | 3,830 | 3,860 | 96,000 | 1,286.67 |
2004-08-02 | 3,950 | 4,050 | 3,910 | 4,000 | 109,400 | 1,333.33 |
2004-07-30 | 3,950 | 3,950 | 3,850 | 3,900 | 143,100 | 1,300 |
2004-07-29 | 4,000 | 4,000 | 3,820 | 3,840 | 216,600 | 1,280 |
2004-07-28 | 4,130 | 4,160 | 4,000 | 4,050 | 186,800 | 1,350 |
2004-07-27 | 4,140 | 4,140 | 3,980 | 4,060 | 240,900 | 1,353.33 |
2004-07-26 | 4,120 | 4,180 | 4,090 | 4,170 | 181,400 | 1,390 |
2004-07-23 | 4,320 | 4,330 | 4,210 | 4,270 | 169,400 | 1,423.33 |
2004-07-22 | 4,400 | 4,420 | 4,360 | 4,370 | 99,900 | 1,456.67 |
2004-07-21 | 4,380 | 4,400 | 4,350 | 4,390 | 78,600 | 1,463.33 |
2004-07-20 | 4,370 | 4,380 | 4,310 | 4,370 | 180,700 | 1,456.67 |
2004-07-16 | 4,370 | 4,500 | 4,330 | 4,430 | 227,100 | 1,476.67 |
2004-07-15 | 4,370 | 4,420 | 4,350 | 4,380 | 223,200 | 1,460 |
2004-07-14 | 4,400 | 4,410 | 4,350 | 4,360 | 111,800 | 1,453.33 |
2004-07-13 | 4,350 | 4,430 | 4,330 | 4,360 | 102,400 | 1,453.33 |
2004-07-12 | 4,400 | 4,450 | 4,370 | 4,400 | 120,600 | 1,466.67 |
2004-07-09 | 4,350 | 4,390 | 4,350 | 4,390 | 246,700 | 1,463.33 |
2004-07-08 | 4,260 | 4,370 | 4,250 | 4,300 | 260,500 | 1,433.33 |
2004-07-07 | 4,200 | 4,280 | 4,140 | 4,210 | 151,600 | 1,403.33 |
2004-07-06 | 4,250 | 4,280 | 4,190 | 4,190 | 110,500 | 1,396.67 |
2004-07-05 | 4,190 | 4,300 | 4,130 | 4,300 | 356,000 | 1,433.33 |
2004-07-02 | 4,370 | 4,370 | 4,270 | 4,290 | 76,400 | 1,430 |
2004-07-01 | 4,370 | 4,380 | 4,320 | 4,370 | 104,900 | 1,456.67 |
2004-06-30 | 4,270 | 4,320 | 4,220 | 4,320 | 201,200 | 1,440 |
2004-06-29 | 4,350 | 4,350 | 4,310 | 4,320 | 115,000 | 1,440 |
2004-06-28 | 4,270 | 4,340 | 4,230 | 4,340 | 164,600 | 1,446.67 |
2004-06-25 | 4,320 | 4,390 | 4,270 | 4,320 | 158,100 | 1,440 |
2004-06-24 | 4,330 | 4,330 | 4,300 | 4,320 | 59,500 | 1,440 |
2004-06-23 | 4,340 | 4,350 | 4,310 | 4,320 | 282,700 | 1,440 |
2004-06-22 | 4,330 | 4,360 | 4,310 | 4,360 | 95,600 | 1,453.33 |
2004-06-21 | 4,360 | 4,400 | 4,330 | 4,370 | 99,500 | 1,456.67 |
2004-06-18 | 4,310 | 4,340 | 4,260 | 4,310 | 138,800 | 1,436.67 |
2004-06-17 | 4,310 | 4,350 | 4,270 | 4,300 | 136,200 | 1,433.33 |
2004-06-16 | 4,200 | 4,330 | 4,200 | 4,310 | 281,600 | 1,436.67 |
2004-06-15 | 4,160 | 4,180 | 4,140 | 4,150 | 118,100 | 1,383.33 |
2004-06-14 | 4,120 | 4,170 | 4,100 | 4,150 | 89,400 | 1,383.33 |
2004-06-11 | 4,130 | 4,130 | 4,100 | 4,110 | 106,800 | 1,370 |
2004-06-10 | 4,070 | 4,130 | 4,070 | 4,130 | 123,900 | 1,376.67 |
2004-06-09 | 4,090 | 4,100 | 4,040 | 4,080 | 148,800 | 1,360 |
2004-06-08 | 4,100 | 4,120 | 4,070 | 4,080 | 231,000 | 1,360 |
2004-06-07 | 4,050 | 4,120 | 4,050 | 4,090 | 261,300 | 1,363.33 |
2004-06-04 | 4,050 | 4,050 | 3,860 | 3,950 | 380,400 | 1,316.67 |
2004-06-03 | 3,970 | 4,090 | 3,960 | 4,060 | 456,800 | 1,353.33 |
2004-06-02 | 3,930 | 3,960 | 3,870 | 3,960 | 143,100 | 1,320 |
2004-06-01 | 3,890 | 3,950 | 3,870 | 3,940 | 169,500 | 1,313.33 |
2004-05-31 | 3,880 | 3,890 | 3,810 | 3,880 | 94,000 | 1,293.33 |
2004-05-28 | 3,790 | 3,900 | 3,790 | 3,870 | 185,500 | 1,290 |
2004-05-27 | 3,800 | 3,860 | 3,750 | 3,790 | 117,800 | 1,263.33 |
2004-05-26 | 3,700 | 3,840 | 3,700 | 3,800 | 271,300 | 1,266.67 |
2004-05-25 | 3,600 | 3,650 | 3,560 | 3,580 | 261,800 | 1,193.33 |
2004-05-24 | 3,600 | 3,620 | 3,540 | 3,540 | 87,900 | 1,180 |
2004-05-21 | 3,540 | 3,640 | 3,520 | 3,600 | 124,600 | 1,200 |
2004-05-20 | 3,660 | 3,700 | 3,520 | 3,580 | 217,900 | 1,193.33 |
2004-05-19 | 3,650 | 3,720 | 3,590 | 3,660 | 265,400 | 1,220 |
2004-05-18 | 3,410 | 3,530 | 3,390 | 3,470 | 106,600 | 1,156.67 |
2004-05-17 | 3,520 | 3,600 | 3,350 | 3,360 | 163,000 | 1,120 |
2004-05-14 | 3,620 | 3,660 | 3,440 | 3,480 | 187,900 | 1,160 |
2004-05-13 | 3,660 | 3,680 | 3,610 | 3,610 | 73,900 | 1,203.33 |
2004-05-12 | 3,650 | 3,730 | 3,580 | 3,600 | 201,600 | 1,200 |
2004-05-11 | 3,530 | 3,650 | 3,500 | 3,580 | 267,000 | 1,193.33 |
2004-05-10 | 3,790 | 3,820 | 3,400 | 3,480 | 302,800 | 1,160 |
2004-05-07 | 3,920 | 3,920 | 3,840 | 3,840 | 132,800 | 1,280 |
2004-05-06 | 3,930 | 4,040 | 3,890 | 3,950 | 236,100 | 1,316.67 |
2004-04-30 | 3,940 | 3,940 | 3,860 | 3,890 | 84,600 | 1,296.67 |
2004-04-28 | 3,980 | 3,990 | 3,950 | 3,950 | 42,200 | 1,316.67 |
2004-04-27 | 4,010 | 4,010 | 3,950 | 3,960 | 36,800 | 1,320 |
2004-04-26 | 4,010 | 4,050 | 3,990 | 4,000 | 53,300 | 1,333.33 |
2004-04-23 | 4,070 | 4,080 | 4,020 | 4,030 | 124,200 | 1,343.33 |
2004-04-22 | 4,030 | 4,070 | 4,010 | 4,040 | 164,300 | 1,346.67 |
2004-04-21 | 4,060 | 4,100 | 4,010 | 4,080 | 243,000 | 1,360 |
2004-04-20 | 4,000 | 4,060 | 3,970 | 4,030 | 259,300 | 1,343.33 |
2004-04-19 | 3,950 | 3,980 | 3,870 | 3,970 | 175,700 | 1,323.33 |
2004-04-16 | 3,980 | 4,050 | 3,920 | 3,960 | 183,200 | 1,320 |
2004-04-15 | 4,100 | 4,110 | 3,920 | 3,960 | 121,500 | 1,320 |
2004-04-14 | 4,120 | 4,150 | 4,090 | 4,100 | 63,400 | 1,366.67 |
2004-04-13 | 4,190 | 4,210 | 4,130 | 4,130 | 65,400 | 1,376.67 |
2004-04-12 | 4,160 | 4,220 | 4,160 | 4,160 | 134,500 | 1,386.67 |
2004-04-09 | 4,130 | 4,140 | 4,080 | 4,130 | 152,800 | 1,376.67 |
2004-04-08 | 4,090 | 4,220 | 4,080 | 4,180 | 278,100 | 1,393.33 |
2004-04-07 | 4,100 | 4,130 | 4,060 | 4,060 | 64,200 | 1,353.33 |
2004-04-06 | 4,130 | 4,150 | 4,040 | 4,120 | 217,800 | 1,373.33 |
2004-04-05 | 4,180 | 4,200 | 4,130 | 4,170 | 303,500 | 1,390 |
2004-04-02 | 4,000 | 4,200 | 3,980 | 4,160 | 463,900 | 1,386.67 |
2004-04-01 | 3,930 | 3,970 | 3,860 | 3,930 | 114,800 | 1,310 |
2004-03-31 | 3,900 | 3,930 | 3,850 | 3,930 | 79,800 | 1,310 |
2004-03-30 | 3,880 | 3,900 | 3,870 | 3,880 | 47,800 | 1,293.33 |
2004-03-29 | 3,910 | 3,950 | 3,890 | 3,930 | 61,000 | 1,310 |
2004-03-26 | 3,910 | 3,980 | 3,860 | 3,880 | 185,900 | 1,293.33 |
2004-03-25 | 3,910 | 3,960 | 3,850 | 3,950 | 137,200 | 1,316.67 |
2004-03-24 | 3,860 | 3,900 | 3,830 | 3,900 | 119,400 | 1,300 |
2004-03-23 | 3,910 | 3,910 | 3,830 | 3,880 | 122,900 | 1,293.33 |
2004-03-22 | 3,880 | 3,960 | 3,880 | 3,930 | 97,200 | 1,310 |
2004-03-19 | 3,950 | 3,950 | 3,880 | 3,910 | 184,300 | 1,303.33 |
2004-03-18 | 4,060 | 4,100 | 3,940 | 3,950 | 189,000 | 1,316.67 |
2004-03-17 | 3,810 | 4,230 | 3,780 | 4,160 | 455,700 | 1,386.67 |
2004-03-16 | 3,800 | 3,820 | 3,780 | 3,800 | 114,500 | 1,266.67 |
2004-03-15 | 3,890 | 3,890 | 3,820 | 3,820 | 109,200 | 1,273.33 |
2004-03-12 | 3,840 | 3,890 | 3,810 | 3,870 | 221,200 | 1,290 |
2004-03-11 | 3,790 | 3,840 | 3,780 | 3,820 | 71,800 | 1,273.33 |
2004-03-10 | 3,840 | 3,840 | 3,790 | 3,790 | 51,700 | 1,263.33 |
2004-03-09 | 3,820 | 3,850 | 3,810 | 3,840 | 97,500 | 1,280 |
2004-03-08 | 3,810 | 3,870 | 3,760 | 3,790 | 240,000 | 1,263.33 |
2004-03-05 | 3,800 | 3,830 | 3,760 | 3,790 | 252,100 | 1,263.33 |
2004-03-04 | 3,870 | 3,880 | 3,830 | 3,830 | 97,800 | 1,276.67 |
2004-03-03 | 3,900 | 3,900 | 3,860 | 3,870 | 42,200 | 1,290 |
2004-03-02 | 3,880 | 3,940 | 3,880 | 3,920 | 81,500 | 1,306.67 |
2004-03-01 | 3,900 | 3,920 | 3,840 | 3,850 | 116,300 | 1,283.33 |
2004-02-27 | 3,800 | 3,900 | 3,790 | 3,860 | 158,500 | 1,286.67 |
2004-02-26 | 3,740 | 3,770 | 3,730 | 3,770 | 102,800 | 1,256.67 |
2004-02-25 | 3,750 | 3,750 | 3,730 | 3,740 | 62,300 | 1,246.67 |
2004-02-24 | 3,800 | 3,840 | 3,770 | 3,790 | 106,700 | 1,263.33 |
2004-02-23 | 3,800 | 3,840 | 3,800 | 3,800 | 170,400 | 1,266.67 |
2004-02-20 | 3,850 | 3,850 | 3,780 | 3,800 | 56,400 | 1,266.67 |
2004-02-19 | 3,850 | 3,870 | 3,830 | 3,840 | 92,000 | 1,280 |
2004-02-18 | 3,860 | 3,880 | 3,770 | 3,790 | 144,000 | 1,263.33 |
2004-02-17 | 3,910 | 3,950 | 3,890 | 3,910 | 87,400 | 1,303.33 |
2004-02-16 | 3,990 | 4,010 | 3,910 | 3,920 | 101,500 | 1,306.67 |
2004-02-13 | 3,900 | 3,980 | 3,900 | 3,960 | 202,000 | 1,320 |
2004-02-12 | 3,900 | 3,920 | 3,860 | 3,900 | 165,700 | 1,300 |
2004-02-10 | 3,960 | 3,960 | 3,860 | 3,870 | 76,500 | 1,290 |
2004-02-09 | 3,940 | 4,000 | 3,940 | 3,960 | 49,600 | 1,320 |
2004-02-06 | 3,950 | 3,960 | 3,910 | 3,930 | 40,600 | 1,310 |
2004-02-05 | 3,990 | 4,000 | 3,900 | 3,940 | 74,600 | 1,313.33 |
2004-02-04 | 3,980 | 4,000 | 3,920 | 3,970 | 133,300 | 1,323.33 |
2004-02-03 | 3,950 | 3,980 | 3,910 | 3,960 | 103,100 | 1,320 |
2004-02-02 | 3,940 | 3,940 | 3,900 | 3,900 | 83,300 | 1,300 |
2004-01-30 | 3,950 | 4,000 | 3,890 | 3,930 | 83,800 | 1,310 |
2004-01-29 | 3,930 | 3,960 | 3,880 | 3,930 | 60,100 | 1,310 |
2004-01-28 | 3,960 | 4,000 | 3,910 | 3,970 | 90,000 | 1,323.33 |
2004-01-27 | 3,950 | 4,050 | 3,930 | 3,950 | 242,800 | 1,316.67 |
2004-01-26 | 3,950 | 3,950 | 3,890 | 3,900 | 80,500 | 1,300 |
2004-01-23 | 3,990 | 3,990 | 3,930 | 3,940 | 186,900 | 1,313.33 |
2004-01-22 | 3,890 | 3,900 | 3,830 | 3,890 | 154,200 | 1,296.67 |
2004-01-21 | 3,940 | 3,950 | 3,880 | 3,880 | 186,600 | 1,293.33 |
2004-01-20 | 3,990 | 4,020 | 3,950 | 3,970 | 95,300 | 1,323.33 |
2004-01-19 | 4,040 | 4,040 | 3,980 | 4,000 | 53,800 | 1,333.33 |
2004-01-16 | 4,050 | 4,070 | 3,970 | 3,990 | 99,500 | 1,330 |
2004-01-15 | 3,970 | 4,020 | 3,920 | 3,950 | 46,100 | 1,316.67 |
2004-01-14 | 4,040 | 4,050 | 3,960 | 4,030 | 33,900 | 1,343.33 |
2004-01-13 | 4,090 | 4,090 | 4,020 | 4,040 | 53,400 | 1,346.67 |
2004-01-09 | 4,010 | 4,100 | 4,010 | 4,070 | 53,000 | 1,356.67 |
2004-01-08 | 4,050 | 4,080 | 4,030 | 4,060 | 82,900 | 1,353.33 |
2004-01-07 | 4,080 | 4,080 | 4,010 | 4,070 | 58,100 | 1,356.67 |
2004-01-06 | 4,100 | 4,110 | 4,050 | 4,080 | 86,600 | 1,360 |
2004-01-05 | 4,100 | 4,120 | 4,040 | 4,100 | 48,300 | 1,366.67 |
分割・併合履歴 : [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株