9746 (株)TKC 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 | 1,450 | 1,450 | 1,435 | 1,440 | 5,800 | 720 |
2003-12-29 | 1,429 | 1,443 | 1,411 | 1,430 | 7,300 | 715 |
2003-12-26 | 1,416 | 1,420 | 1,400 | 1,416 | 7,800 | 708 |
2003-12-25 | 1,405 | 1,416 | 1,390 | 1,416 | 26,200 | 708 |
2003-12-24 | 1,432 | 1,432 | 1,405 | 1,428 | 20,600 | 714 |
2003-12-22 | 1,426 | 1,430 | 1,416 | 1,430 | 14,800 | 715 |
2003-12-19 | 1,430 | 1,431 | 1,417 | 1,425 | 26,200 | 712.50 |
2003-12-18 | 1,431 | 1,432 | 1,420 | 1,430 | 13,500 | 715 |
2003-12-17 | 1,430 | 1,460 | 1,420 | 1,428 | 15,900 | 714 |
2003-12-16 | 1,470 | 1,487 | 1,460 | 1,470 | 38,800 | 735 |
2003-12-15 | 1,445 | 1,470 | 1,441 | 1,457 | 16,400 | 728.50 |
2003-12-12 | 1,424 | 1,435 | 1,415 | 1,425 | 50,100 | 712.50 |
2003-12-11 | 1,418 | 1,455 | 1,412 | 1,424 | 6,800 | 712 |
2003-12-10 | 1,438 | 1,438 | 1,408 | 1,410 | 15,300 | 705 |
2003-12-09 | 1,430 | 1,440 | 1,425 | 1,440 | 10,800 | 720 |
2003-12-08 | 1,434 | 1,441 | 1,421 | 1,436 | 8,500 | 718 |
2003-12-05 | 1,450 | 1,469 | 1,446 | 1,457 | 11,600 | 728.50 |
2003-12-04 | 1,469 | 1,483 | 1,450 | 1,480 | 7,800 | 740 |
2003-12-03 | 1,470 | 1,470 | 1,437 | 1,449 | 10,300 | 724.50 |
2003-12-02 | 1,510 | 1,510 | 1,470 | 1,470 | 10,400 | 735 |
2003-12-01 | 1,419 | 1,470 | 1,407 | 1,470 | 19,600 | 735 |
2003-11-28 | 1,439 | 1,450 | 1,426 | 1,435 | 15,500 | 717.50 |
2003-11-27 | 1,480 | 1,489 | 1,435 | 1,479 | 12,000 | 739.50 |
2003-11-26 | 1,466 | 1,469 | 1,455 | 1,462 | 6,800 | 731 |
2003-11-25 | 1,450 | 1,450 | 1,427 | 1,444 | 2,800 | 722 |
2003-11-21 | 1,411 | 1,436 | 1,411 | 1,426 | 6,300 | 713 |
2003-11-20 | 1,410 | 1,450 | 1,407 | 1,411 | 51,800 | 705.50 |
2003-11-19 | 1,405 | 1,479 | 1,405 | 1,454 | 14,000 | 727 |
2003-11-18 | 1,435 | 1,438 | 1,405 | 1,414 | 14,800 | 707 |
2003-11-17 | 1,502 | 1,502 | 1,435 | 1,490 | 12,300 | 745 |
2003-11-14 | 1,543 | 1,545 | 1,491 | 1,515 | 16,500 | 757.50 |
2003-11-13 | 1,510 | 1,515 | 1,490 | 1,513 | 7,400 | 756.50 |
2003-11-12 | 1,470 | 1,519 | 1,465 | 1,490 | 14,600 | 745 |
2003-11-11 | 1,480 | 1,534 | 1,477 | 1,484 | 19,500 | 742 |
2003-11-10 | 1,479 | 1,504 | 1,479 | 1,482 | 8,800 | 741 |
2003-11-07 | 1,496 | 1,532 | 1,496 | 1,499 | 6,400 | 749.50 |
2003-11-06 | 1,505 | 1,541 | 1,489 | 1,489 | 19,200 | 744.50 |
2003-11-05 | 1,559 | 1,562 | 1,545 | 1,550 | 5,700 | 775 |
2003-11-04 | 1,560 | 1,585 | 1,552 | 1,563 | 12,700 | 781.50 |
2003-10-31 | 1,583 | 1,583 | 1,526 | 1,540 | 14,400 | 770 |
2003-10-30 | 1,550 | 1,598 | 1,533 | 1,553 | 11,000 | 776.50 |
2003-10-29 | 1,600 | 1,614 | 1,545 | 1,550 | 9,200 | 775 |
2003-10-28 | 1,525 | 1,598 | 1,491 | 1,589 | 25,800 | 794.50 |
2003-10-27 | 1,476 | 1,535 | 1,476 | 1,512 | 21,400 | 756 |
2003-10-24 | 1,506 | 1,560 | 1,506 | 1,526 | 24,700 | 763 |
2003-10-23 | 1,550 | 1,558 | 1,513 | 1,513 | 45,800 | 756.50 |
2003-10-22 | 1,602 | 1,618 | 1,570 | 1,574 | 22,600 | 787 |
2003-10-21 | 1,684 | 1,684 | 1,601 | 1,601 | 47,600 | 800.50 |
2003-10-20 | 1,620 | 1,709 | 1,613 | 1,682 | 79,100 | 841 |
2003-10-17 | 1,600 | 1,680 | 1,600 | 1,620 | 67,100 | 810 |
2003-10-16 | 1,544 | 1,588 | 1,538 | 1,586 | 44,400 | 793 |
2003-10-15 | 1,515 | 1,544 | 1,502 | 1,520 | 39,100 | 760 |
2003-10-14 | 1,500 | 1,515 | 1,486 | 1,495 | 41,200 | 747.50 |
2003-10-10 | 1,472 | 1,494 | 1,472 | 1,480 | 23,600 | 740 |
2003-10-09 | 1,502 | 1,502 | 1,476 | 1,480 | 43,000 | 740 |
2003-10-08 | 1,447 | 1,499 | 1,444 | 1,488 | 81,100 | 744 |
2003-10-07 | 1,422 | 1,440 | 1,422 | 1,437 | 22,500 | 718.50 |
2003-10-06 | 1,440 | 1,444 | 1,421 | 1,442 | 31,800 | 721 |
2003-10-03 | 1,435 | 1,439 | 1,414 | 1,420 | 11,000 | 710 |
2003-10-02 | 1,445 | 1,445 | 1,425 | 1,440 | 26,700 | 720 |
2003-10-01 | 1,410 | 1,420 | 1,405 | 1,407 | 25,200 | 703.50 |
2003-09-30 | 1,407 | 1,412 | 1,399 | 1,402 | 25,300 | 701 |
2003-09-29 | 1,400 | 1,423 | 1,400 | 1,405 | 15,500 | 702.50 |
2003-09-26 | 1,404 | 1,420 | 1,400 | 1,401 | 16,100 | 700.50 |
2003-09-25 | 1,400 | 1,409 | 1,396 | 1,408 | 47,200 | 704 |
2003-09-24 | 1,421 | 1,424 | 1,402 | 1,413 | 59,000 | 706.50 |
2003-09-22 | 1,430 | 1,450 | 1,411 | 1,420 | 67,700 | 710 |
2003-09-19 | 1,447 | 1,447 | 1,423 | 1,426 | 30,500 | 713 |
2003-09-18 | 1,423 | 1,435 | 1,423 | 1,427 | 26,400 | 713.50 |
2003-09-17 | 1,433 | 1,450 | 1,428 | 1,428 | 29,700 | 714 |
2003-09-16 | 1,430 | 1,440 | 1,419 | 1,430 | 57,800 | 715 |
2003-09-12 | 1,415 | 1,437 | 1,415 | 1,430 | 70,400 | 715 |
2003-09-11 | 1,414 | 1,414 | 1,395 | 1,395 | 27,000 | 697.50 |
2003-09-10 | 1,398 | 1,419 | 1,393 | 1,405 | 57,400 | 702.50 |
2003-09-09 | 1,379 | 1,400 | 1,379 | 1,391 | 29,700 | 695.50 |
2003-09-08 | 1,361 | 1,396 | 1,359 | 1,387 | 27,700 | 693.50 |
2003-09-05 | 1,400 | 1,400 | 1,361 | 1,361 | 42,800 | 680.50 |
2003-09-04 | 1,400 | 1,400 | 1,380 | 1,380 | 33,200 | 690 |
2003-09-03 | 1,352 | 1,372 | 1,352 | 1,360 | 21,300 | 680 |
2003-09-02 | 1,349 | 1,358 | 1,337 | 1,344 | 26,500 | 672 |
2003-09-01 | 1,349 | 1,349 | 1,335 | 1,349 | 68,600 | 674.50 |
2003-08-29 | 1,353 | 1,354 | 1,345 | 1,346 | 30,400 | 673 |
2003-08-28 | 1,350 | 1,360 | 1,348 | 1,353 | 31,200 | 676.50 |
2003-08-27 | 1,350 | 1,359 | 1,340 | 1,350 | 62,900 | 675 |
2003-08-26 | 1,345 | 1,350 | 1,340 | 1,344 | 21,600 | 672 |
2003-08-25 | 1,360 | 1,360 | 1,340 | 1,346 | 31,800 | 673 |
2003-08-22 | 1,366 | 1,368 | 1,360 | 1,360 | 10,700 | 680 |
2003-08-21 | 1,370 | 1,374 | 1,360 | 1,366 | 22,600 | 683 |
2003-08-20 | 1,383 | 1,383 | 1,372 | 1,380 | 30,900 | 690 |
2003-08-19 | 1,380 | 1,382 | 1,371 | 1,382 | 39,400 | 691 |
2003-08-18 | 1,370 | 1,375 | 1,360 | 1,368 | 16,000 | 684 |
2003-08-15 | 1,373 | 1,373 | 1,352 | 1,359 | 15,000 | 679.50 |
2003-08-14 | 1,350 | 1,358 | 1,344 | 1,347 | 32,500 | 673.50 |
2003-08-13 | 1,350 | 1,360 | 1,342 | 1,346 | 35,300 | 673 |
2003-08-12 | 1,294 | 1,317 | 1,293 | 1,317 | 15,600 | 658.50 |
2003-08-11 | 1,311 | 1,311 | 1,291 | 1,293 | 6,600 | 646.50 |
2003-08-08 | 1,291 | 1,300 | 1,291 | 1,291 | 12,300 | 645.50 |
2003-08-07 | 1,295 | 1,320 | 1,295 | 1,295 | 9,400 | 647.50 |
2003-08-06 | 1,286 | 1,326 | 1,286 | 1,311 | 12,500 | 655.50 |
2003-08-05 | 1,301 | 1,360 | 1,301 | 1,305 | 21,000 | 652.50 |
2003-08-04 | 1,368 | 1,368 | 1,280 | 1,347 | 12,500 | 673.50 |
2003-08-01 | 1,375 | 1,375 | 1,347 | 1,352 | 24,200 | 676 |
2003-07-31 | 1,366 | 1,370 | 1,332 | 1,351 | 17,700 | 675.50 |
2003-07-30 | 1,366 | 1,385 | 1,359 | 1,380 | 57,000 | 690 |
2003-07-29 | 1,353 | 1,375 | 1,353 | 1,366 | 20,500 | 683 |
2003-07-28 | 1,370 | 1,375 | 1,349 | 1,373 | 13,600 | 686.50 |
2003-07-25 | 1,336 | 1,361 | 1,331 | 1,354 | 12,500 | 677 |
2003-07-24 | 1,372 | 1,375 | 1,332 | 1,332 | 14,100 | 666 |
2003-07-23 | 1,361 | 1,361 | 1,344 | 1,352 | 11,800 | 676 |
2003-07-22 | 1,331 | 1,345 | 1,331 | 1,341 | 11,500 | 670.50 |
2003-07-18 | 1,333 | 1,348 | 1,330 | 1,346 | 13,000 | 673 |
2003-07-17 | 1,341 | 1,361 | 1,333 | 1,338 | 11,400 | 669 |
2003-07-16 | 1,395 | 1,395 | 1,340 | 1,340 | 17,600 | 670 |
2003-07-15 | 1,390 | 1,395 | 1,382 | 1,385 | 32,200 | 692.50 |
2003-07-14 | 1,353 | 1,402 | 1,353 | 1,385 | 11,900 | 692.50 |
2003-07-11 | 1,370 | 1,400 | 1,338 | 1,353 | 28,300 | 676.50 |
2003-07-10 | 1,429 | 1,430 | 1,401 | 1,403 | 31,400 | 701.50 |
2003-07-09 | 1,436 | 1,436 | 1,406 | 1,428 | 33,600 | 714 |
2003-07-08 | 1,442 | 1,454 | 1,402 | 1,437 | 82,100 | 718.50 |
2003-07-07 | 1,375 | 1,395 | 1,375 | 1,382 | 33,800 | 691 |
2003-07-04 | 1,360 | 1,380 | 1,340 | 1,373 | 25,600 | 686.50 |
2003-07-03 | 1,415 | 1,415 | 1,330 | 1,369 | 54,300 | 684.50 |
2003-07-02 | 1,325 | 1,380 | 1,318 | 1,361 | 61,800 | 680.50 |
2003-07-01 | 1,301 | 1,306 | 1,285 | 1,294 | 43,800 | 647 |
2003-06-30 | 1,300 | 1,305 | 1,295 | 1,300 | 17,100 | 650 |
2003-06-27 | 1,300 | 1,310 | 1,291 | 1,300 | 22,600 | 650 |
2003-06-26 | 1,310 | 1,310 | 1,277 | 1,290 | 25,000 | 645 |
2003-06-25 | 1,286 | 1,318 | 1,265 | 1,300 | 25,900 | 650 |
2003-06-24 | 1,310 | 1,310 | 1,277 | 1,277 | 29,700 | 638.50 |
2003-06-23 | 1,344 | 1,344 | 1,312 | 1,312 | 57,200 | 656 |
2003-06-20 | 1,255 | 1,297 | 1,255 | 1,284 | 49,000 | 642 |
2003-06-19 | 1,261 | 1,269 | 1,255 | 1,256 | 33,900 | 628 |
2003-06-18 | 1,263 | 1,270 | 1,260 | 1,260 | 44,500 | 630 |
2003-06-17 | 1,252 | 1,265 | 1,252 | 1,257 | 36,000 | 628.50 |
2003-06-16 | 1,250 | 1,254 | 1,246 | 1,251 | 31,800 | 625.50 |
2003-06-13 | 1,254 | 1,254 | 1,242 | 1,247 | 67,400 | 623.50 |
2003-06-12 | 1,251 | 1,261 | 1,248 | 1,248 | 29,900 | 624 |
2003-06-11 | 1,250 | 1,251 | 1,240 | 1,248 | 27,500 | 624 |
2003-06-10 | 1,247 | 1,249 | 1,240 | 1,241 | 12,300 | 620.50 |
2003-06-09 | 1,249 | 1,255 | 1,246 | 1,249 | 31,200 | 624.50 |
2003-06-06 | 1,245 | 1,249 | 1,242 | 1,249 | 15,000 | 624.50 |
2003-06-05 | 1,250 | 1,255 | 1,242 | 1,243 | 22,300 | 621.50 |
2003-06-04 | 1,245 | 1,248 | 1,241 | 1,241 | 9,500 | 620.50 |
2003-06-03 | 1,244 | 1,244 | 1,234 | 1,244 | 15,500 | 622 |
2003-06-02 | 1,249 | 1,249 | 1,240 | 1,244 | 24,100 | 622 |
2003-05-30 | 1,232 | 1,244 | 1,230 | 1,239 | 24,200 | 619.50 |
2003-05-29 | 1,220 | 1,239 | 1,220 | 1,231 | 26,700 | 615.50 |
2003-05-28 | 1,232 | 1,250 | 1,232 | 1,240 | 20,100 | 620 |
2003-05-27 | 1,250 | 1,250 | 1,220 | 1,220 | 24,900 | 610 |
2003-05-26 | 1,259 | 1,260 | 1,245 | 1,252 | 15,300 | 626 |
2003-05-23 | 1,250 | 1,267 | 1,250 | 1,259 | 11,300 | 629.50 |
2003-05-22 | 1,243 | 1,255 | 1,238 | 1,246 | 13,600 | 623 |
2003-05-21 | 1,260 | 1,260 | 1,243 | 1,243 | 9,500 | 621.50 |
2003-05-20 | 1,244 | 1,267 | 1,244 | 1,254 | 8,700 | 627 |
2003-05-19 | 1,255 | 1,260 | 1,244 | 1,248 | 26,100 | 624 |
2003-05-16 | 1,252 | 1,290 | 1,252 | 1,265 | 11,600 | 632.50 |
2003-05-15 | 1,289 | 1,289 | 1,261 | 1,263 | 16,100 | 631.50 |
2003-05-14 | 1,280 | 1,295 | 1,280 | 1,285 | 10,300 | 642.50 |
2003-05-13 | 1,269 | 1,285 | 1,269 | 1,275 | 23,700 | 637.50 |
2003-05-12 | 1,262 | 1,281 | 1,262 | 1,280 | 16,900 | 640 |
2003-05-09 | 1,259 | 1,280 | 1,258 | 1,280 | 15,700 | 640 |
2003-05-08 | 1,263 | 1,275 | 1,258 | 1,258 | 12,600 | 629 |
2003-05-07 | 1,260 | 1,265 | 1,256 | 1,263 | 13,200 | 631.50 |
2003-05-06 | 1,283 | 1,283 | 1,255 | 1,255 | 18,300 | 627.50 |
2003-05-02 | 1,260 | 1,265 | 1,256 | 1,264 | 6,700 | 632 |
2003-05-01 | 1,251 | 1,265 | 1,251 | 1,260 | 20,100 | 630 |
2003-04-30 | 1,261 | 1,279 | 1,255 | 1,258 | 18,500 | 629 |
2003-04-28 | 1,255 | 1,262 | 1,251 | 1,251 | 9,400 | 625.50 |
2003-04-25 | 1,253 | 1,269 | 1,253 | 1,255 | 11,300 | 627.50 |
2003-04-24 | 1,270 | 1,276 | 1,253 | 1,253 | 18,900 | 626.50 |
2003-04-23 | 1,281 | 1,290 | 1,270 | 1,270 | 19,300 | 635 |
2003-04-22 | 1,290 | 1,290 | 1,281 | 1,281 | 7,100 | 640.50 |
2003-04-21 | 1,290 | 1,290 | 1,280 | 1,290 | 11,900 | 645 |
2003-04-18 | 1,298 | 1,298 | 1,288 | 1,288 | 8,900 | 644 |
2003-04-17 | 1,284 | 1,295 | 1,282 | 1,282 | 12,000 | 641 |
2003-04-16 | 1,282 | 1,295 | 1,282 | 1,282 | 22,900 | 641 |
2003-04-15 | 1,308 | 1,308 | 1,295 | 1,295 | 20,500 | 647.50 |
2003-04-14 | 1,300 | 1,300 | 1,282 | 1,300 | 9,000 | 650 |
2003-04-11 | 1,310 | 1,310 | 1,295 | 1,295 | 9,300 | 647.50 |
2003-04-10 | 1,321 | 1,321 | 1,311 | 1,311 | 6,800 | 655.50 |
2003-04-09 | 1,301 | 1,325 | 1,301 | 1,321 | 12,300 | 660.50 |
2003-04-08 | 1,296 | 1,310 | 1,295 | 1,309 | 10,400 | 654.50 |
2003-04-07 | 1,320 | 1,320 | 1,299 | 1,303 | 12,800 | 651.50 |
2003-04-04 | 1,320 | 1,320 | 1,302 | 1,307 | 11,500 | 653.50 |
2003-04-03 | 1,315 | 1,324 | 1,310 | 1,312 | 5,100 | 656 |
2003-04-02 | 1,310 | 1,315 | 1,291 | 1,315 | 10,800 | 657.50 |
2003-04-01 | 1,317 | 1,317 | 1,302 | 1,309 | 15,300 | 654.50 |
2003-03-31 | 1,360 | 1,360 | 1,319 | 1,322 | 6,200 | 661 |
2003-03-28 | 1,365 | 1,365 | 1,356 | 1,356 | 7,500 | 678 |
2003-03-27 | 1,357 | 1,371 | 1,357 | 1,365 | 10,000 | 682.50 |
2003-03-26 | 1,372 | 1,372 | 1,354 | 1,365 | 7,000 | 682.50 |
2003-03-25 | 1,339 | 1,340 | 1,318 | 1,322 | 6,200 | 661 |
2003-03-24 | 1,308 | 1,340 | 1,308 | 1,340 | 28,600 | 670 |
2003-03-20 | 1,320 | 1,335 | 1,281 | 1,289 | 18,000 | 644.50 |
2003-03-19 | 1,291 | 1,304 | 1,288 | 1,301 | 3,600 | 650.50 |
2003-03-18 | 1,288 | 1,307 | 1,287 | 1,287 | 9,100 | 643.50 |
2003-03-17 | 1,312 | 1,312 | 1,285 | 1,287 | 4,700 | 643.50 |
2003-03-14 | 1,366 | 1,366 | 1,307 | 1,312 | 57,500 | 656 |
2003-03-13 | 1,287 | 1,310 | 1,287 | 1,306 | 6,600 | 653 |
2003-03-12 | 1,285 | 1,300 | 1,281 | 1,282 | 11,900 | 641 |
2003-03-11 | 1,282 | 1,297 | 1,282 | 1,286 | 10,500 | 643 |
2003-03-10 | 1,332 | 1,332 | 1,300 | 1,304 | 9,300 | 652 |
2003-03-07 | 1,347 | 1,367 | 1,332 | 1,332 | 11,500 | 666 |
2003-03-06 | 1,358 | 1,387 | 1,358 | 1,387 | 7,800 | 693.50 |
2003-03-05 | 1,351 | 1,366 | 1,343 | 1,356 | 12,100 | 678 |
2003-03-04 | 1,399 | 1,400 | 1,366 | 1,366 | 13,100 | 683 |
2003-03-03 | 1,368 | 1,381 | 1,365 | 1,381 | 9,500 | 690.50 |
2003-02-28 | 1,354 | 1,371 | 1,350 | 1,367 | 7,400 | 683.50 |
2003-02-27 | 1,350 | 1,355 | 1,342 | 1,348 | 6,700 | 674 |
2003-02-26 | 1,330 | 1,360 | 1,328 | 1,332 | 7,900 | 666 |
2003-02-25 | 1,350 | 1,350 | 1,329 | 1,331 | 16,300 | 665.50 |
2003-02-24 | 1,368 | 1,378 | 1,360 | 1,366 | 11,800 | 683 |
2003-02-21 | 1,365 | 1,378 | 1,349 | 1,349 | 16,500 | 674.50 |
2003-02-20 | 1,370 | 1,371 | 1,354 | 1,360 | 8,500 | 680 |
2003-02-19 | 1,410 | 1,410 | 1,371 | 1,371 | 5,100 | 685.50 |
2003-02-18 | 1,399 | 1,420 | 1,386 | 1,390 | 15,600 | 695 |
2003-02-17 | 1,419 | 1,419 | 1,361 | 1,399 | 9,600 | 699.50 |
2003-02-14 | 1,394 | 1,400 | 1,384 | 1,388 | 17,900 | 694 |
2003-02-13 | 1,388 | 1,396 | 1,384 | 1,384 | 9,200 | 692 |
2003-02-12 | 1,384 | 1,388 | 1,375 | 1,388 | 10,400 | 694 |
2003-02-10 | 1,381 | 1,381 | 1,361 | 1,369 | 4,600 | 684.50 |
2003-02-07 | 1,377 | 1,390 | 1,375 | 1,381 | 20,600 | 690.50 |
2003-02-06 | 1,327 | 1,357 | 1,327 | 1,357 | 18,900 | 678.50 |
2003-02-05 | 1,325 | 1,359 | 1,325 | 1,343 | 13,700 | 671.50 |
2003-02-04 | 1,335 | 1,360 | 1,335 | 1,350 | 15,700 | 675 |
2003-02-03 | 1,345 | 1,380 | 1,325 | 1,375 | 24,100 | 687.50 |
2003-01-31 | 1,359 | 1,359 | 1,318 | 1,325 | 15,200 | 662.50 |
2003-01-30 | 1,323 | 1,349 | 1,319 | 1,319 | 6,300 | 659.50 |
2003-01-29 | 1,350 | 1,350 | 1,318 | 1,319 | 10,700 | 659.50 |
2003-01-28 | 1,350 | 1,360 | 1,335 | 1,339 | 8,600 | 669.50 |
2003-01-27 | 1,379 | 1,384 | 1,373 | 1,373 | 7,500 | 686.50 |
2003-01-24 | 1,375 | 1,400 | 1,375 | 1,380 | 16,200 | 690 |
2003-01-23 | 1,400 | 1,400 | 1,371 | 1,374 | 9,500 | 687 |
2003-01-22 | 1,420 | 1,420 | 1,350 | 1,371 | 13,800 | 685.50 |
2003-01-21 | 1,388 | 1,400 | 1,387 | 1,389 | 15,800 | 694.50 |
2003-01-20 | 1,370 | 1,393 | 1,362 | 1,390 | 9,900 | 695 |
2003-01-17 | 1,352 | 1,375 | 1,352 | 1,366 | 6,500 | 683 |
2003-01-16 | 1,360 | 1,372 | 1,350 | 1,372 | 3,200 | 686 |
2003-01-15 | 1,384 | 1,395 | 1,360 | 1,395 | 8,500 | 697.50 |
2003-01-14 | 1,350 | 1,384 | 1,330 | 1,384 | 5,000 | 692 |
2003-01-10 | 1,316 | 1,359 | 1,316 | 1,359 | 14,900 | 679.50 |
2003-01-09 | 1,335 | 1,366 | 1,335 | 1,360 | 3,200 | 680 |
2003-01-08 | 1,349 | 1,370 | 1,349 | 1,355 | 5,600 | 677.50 |
2003-01-07 | 1,435 | 1,435 | 1,409 | 1,409 | 10,300 | 704.50 |
2003-01-06 | 1,426 | 1,429 | 1,417 | 1,429 | 19,000 | 714.50 |
分割・併合履歴 : [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株