7606 (株)ユナイテッドアローズ の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 1,471 | 1,493 | 1,471 | 1,486 | 39,100 | 1,486 |
2011-12-29 | 1,465 | 1,476 | 1,456 | 1,471 | 52,200 | 1,471 |
2011-12-28 | 1,470 | 1,476 | 1,458 | 1,458 | 61,400 | 1,458 |
2011-12-27 | 1,487 | 1,490 | 1,473 | 1,488 | 47,400 | 1,488 |
2011-12-26 | 1,471 | 1,494 | 1,461 | 1,461 | 99,700 | 1,461 |
2011-12-22 | 1,517 | 1,520 | 1,494 | 1,511 | 113,500 | 1,511 |
2011-12-21 | 1,515 | 1,533 | 1,485 | 1,492 | 124,000 | 1,492 |
2011-12-20 | 1,475 | 1,528 | 1,465 | 1,512 | 206,300 | 1,512 |
2011-12-19 | 1,447 | 1,495 | 1,427 | 1,473 | 162,600 | 1,473 |
2011-12-16 | 1,420 | 1,455 | 1,420 | 1,435 | 91,900 | 1,435 |
2011-12-15 | 1,425 | 1,441 | 1,420 | 1,429 | 66,900 | 1,429 |
2011-12-14 | 1,486 | 1,486 | 1,426 | 1,439 | 124,800 | 1,439 |
2011-12-13 | 1,460 | 1,498 | 1,459 | 1,486 | 201,000 | 1,486 |
2011-12-12 | 1,450 | 1,480 | 1,447 | 1,460 | 211,300 | 1,460 |
2011-12-09 | 1,413 | 1,429 | 1,400 | 1,424 | 112,500 | 1,424 |
2011-12-08 | 1,400 | 1,430 | 1,392 | 1,407 | 113,900 | 1,407 |
2011-12-07 | 1,404 | 1,404 | 1,367 | 1,396 | 122,800 | 1,396 |
2011-12-06 | 1,402 | 1,414 | 1,383 | 1,392 | 138,300 | 1,392 |
2011-12-05 | 1,377 | 1,415 | 1,362 | 1,402 | 300,700 | 1,402 |
2011-12-02 | 1,330 | 1,349 | 1,321 | 1,340 | 149,300 | 1,340 |
2011-12-01 | 1,363 | 1,371 | 1,320 | 1,325 | 174,800 | 1,325 |
2011-11-30 | 1,345 | 1,358 | 1,338 | 1,351 | 85,500 | 1,351 |
2011-11-29 | 1,348 | 1,352 | 1,330 | 1,349 | 106,400 | 1,349 |
2011-11-28 | 1,339 | 1,351 | 1,316 | 1,334 | 139,400 | 1,334 |
2011-11-25 | 1,386 | 1,386 | 1,319 | 1,327 | 216,500 | 1,327 |
2011-11-24 | 1,444 | 1,445 | 1,370 | 1,383 | 182,100 | 1,383 |
2011-11-22 | 1,426 | 1,465 | 1,418 | 1,456 | 145,000 | 1,456 |
2011-11-21 | 1,415 | 1,440 | 1,405 | 1,432 | 66,900 | 1,432 |
2011-11-18 | 1,400 | 1,415 | 1,396 | 1,414 | 65,500 | 1,414 |
2011-11-17 | 1,423 | 1,428 | 1,395 | 1,421 | 120,800 | 1,421 |
2011-11-16 | 1,450 | 1,453 | 1,422 | 1,423 | 65,700 | 1,423 |
2011-11-15 | 1,461 | 1,470 | 1,448 | 1,448 | 37,000 | 1,448 |
2011-11-14 | 1,464 | 1,468 | 1,444 | 1,462 | 79,600 | 1,462 |
2011-11-11 | 1,475 | 1,489 | 1,433 | 1,458 | 99,500 | 1,458 |
2011-11-10 | 1,464 | 1,490 | 1,464 | 1,476 | 73,200 | 1,476 |
2011-11-09 | 1,501 | 1,513 | 1,488 | 1,507 | 92,500 | 1,507 |
2011-11-08 | 1,525 | 1,543 | 1,474 | 1,482 | 156,600 | 1,482 |
2011-11-07 | 1,536 | 1,552 | 1,514 | 1,535 | 155,100 | 1,535 |
2011-11-04 | 1,605 | 1,605 | 1,521 | 1,536 | 267,200 | 1,536 |
2011-11-02 | 1,580 | 1,605 | 1,530 | 1,570 | 230,100 | 1,570 |
2011-11-01 | 1,537 | 1,590 | 1,526 | 1,584 | 185,200 | 1,584 |
2011-10-31 | 1,510 | 1,600 | 1,509 | 1,537 | 228,300 | 1,537 |
2011-10-28 | 1,500 | 1,500 | 1,467 | 1,485 | 149,600 | 1,485 |
2011-10-27 | 1,469 | 1,485 | 1,458 | 1,475 | 167,400 | 1,475 |
2011-10-26 | 1,508 | 1,523 | 1,490 | 1,499 | 190,500 | 1,499 |
2011-10-25 | 1,498 | 1,506 | 1,478 | 1,489 | 124,300 | 1,489 |
2011-10-24 | 1,455 | 1,498 | 1,445 | 1,498 | 159,000 | 1,498 |
2011-10-21 | 1,441 | 1,441 | 1,415 | 1,425 | 49,400 | 1,425 |
2011-10-20 | 1,417 | 1,446 | 1,408 | 1,443 | 61,300 | 1,443 |
2011-10-19 | 1,426 | 1,430 | 1,398 | 1,416 | 120,700 | 1,416 |
2011-10-18 | 1,452 | 1,462 | 1,415 | 1,417 | 67,200 | 1,417 |
2011-10-17 | 1,500 | 1,500 | 1,461 | 1,465 | 67,800 | 1,465 |
2011-10-14 | 1,474 | 1,479 | 1,444 | 1,445 | 95,900 | 1,445 |
2011-10-13 | 1,486 | 1,508 | 1,470 | 1,490 | 137,600 | 1,490 |
2011-10-12 | 1,484 | 1,493 | 1,463 | 1,468 | 88,000 | 1,468 |
2011-10-11 | 1,470 | 1,507 | 1,464 | 1,503 | 158,600 | 1,503 |
2011-10-07 | 1,480 | 1,480 | 1,460 | 1,466 | 98,900 | 1,466 |
2011-10-06 | 1,467 | 1,483 | 1,452 | 1,469 | 173,700 | 1,469 |
2011-10-05 | 1,475 | 1,480 | 1,421 | 1,437 | 205,600 | 1,437 |
2011-10-04 | 1,440 | 1,450 | 1,408 | 1,438 | 95,800 | 1,438 |
2011-10-03 | 1,459 | 1,488 | 1,430 | 1,436 | 123,400 | 1,436 |
2011-09-30 | 1,457 | 1,496 | 1,445 | 1,489 | 183,900 | 1,489 |
2011-09-29 | 1,389 | 1,448 | 1,380 | 1,442 | 158,900 | 1,442 |
2011-09-28 | 1,388 | 1,400 | 1,369 | 1,381 | 208,400 | 1,381 |
2011-09-27 | 1,393 | 1,404 | 1,335 | 1,341 | 262,800 | 1,341 |
2011-09-26 | 1,380 | 1,386 | 1,322 | 1,333 | 141,900 | 1,333 |
2011-09-22 | 1,365 | 1,402 | 1,365 | 1,389 | 207,900 | 1,389 |
2011-09-21 | 1,412 | 1,424 | 1,378 | 1,393 | 181,300 | 1,393 |
2011-09-20 | 1,457 | 1,459 | 1,410 | 1,412 | 152,200 | 1,412 |
2011-09-16 | 1,480 | 1,486 | 1,455 | 1,474 | 210,000 | 1,474 |
2011-09-15 | 1,493 | 1,524 | 1,469 | 1,475 | 240,200 | 1,475 |
2011-09-14 | 1,481 | 1,527 | 1,468 | 1,496 | 463,200 | 1,496 |
2011-09-13 | 1,541 | 1,541 | 1,449 | 1,451 | 821,800 | 1,451 |
2011-09-12 | 1,418 | 1,430 | 1,401 | 1,427 | 119,000 | 1,427 |
2011-09-09 | 1,392 | 1,441 | 1,387 | 1,436 | 300,500 | 1,436 |
2011-09-08 | 1,409 | 1,421 | 1,377 | 1,392 | 390,600 | 1,392 |
2011-09-07 | 1,393 | 1,393 | 1,332 | 1,379 | 431,000 | 1,379 |
2011-09-06 | 1,416 | 1,416 | 1,385 | 1,400 | 232,800 | 1,400 |
2011-09-05 | 1,430 | 1,440 | 1,406 | 1,416 | 446,000 | 1,416 |
2011-09-02 | 1,431 | 1,431 | 1,397 | 1,402 | 125,200 | 1,402 |
2011-09-01 | 1,449 | 1,470 | 1,421 | 1,430 | 200,400 | 1,430 |
2011-08-31 | 1,463 | 1,463 | 1,433 | 1,451 | 130,300 | 1,451 |
2011-08-30 | 1,465 | 1,472 | 1,436 | 1,454 | 161,500 | 1,454 |
2011-08-29 | 1,441 | 1,452 | 1,408 | 1,435 | 128,900 | 1,435 |
2011-08-26 | 1,415 | 1,423 | 1,390 | 1,419 | 114,900 | 1,419 |
2011-08-25 | 1,409 | 1,422 | 1,390 | 1,406 | 117,200 | 1,406 |
2011-08-24 | 1,401 | 1,419 | 1,361 | 1,379 | 261,500 | 1,379 |
2011-08-23 | 1,395 | 1,411 | 1,360 | 1,379 | 177,000 | 1,379 |
2011-08-22 | 1,438 | 1,447 | 1,385 | 1,390 | 198,200 | 1,390 |
2011-08-19 | 1,450 | 1,483 | 1,435 | 1,440 | 129,800 | 1,440 |
2011-08-18 | 1,500 | 1,511 | 1,477 | 1,487 | 150,500 | 1,487 |
2011-08-17 | 1,525 | 1,539 | 1,503 | 1,517 | 391,800 | 1,517 |
2011-08-16 | 1,470 | 1,506 | 1,470 | 1,496 | 256,900 | 1,496 |
2011-08-15 | 1,438 | 1,470 | 1,438 | 1,462 | 145,600 | 1,462 |
2011-08-12 | 1,448 | 1,460 | 1,415 | 1,436 | 250,300 | 1,436 |
2011-08-11 | 1,400 | 1,470 | 1,398 | 1,430 | 367,000 | 1,430 |
2011-08-10 | 1,434 | 1,440 | 1,400 | 1,423 | 246,300 | 1,423 |
2011-08-09 | 1,346 | 1,372 | 1,295 | 1,366 | 729,900 | 1,366 |
2011-08-08 | 1,428 | 1,467 | 1,345 | 1,347 | 627,800 | 1,347 |
2011-08-05 | 1,371 | 1,469 | 1,371 | 1,458 | 393,700 | 1,458 |
2011-08-04 | 1,500 | 1,520 | 1,464 | 1,501 | 180,600 | 1,501 |
2011-08-03 | 1,520 | 1,547 | 1,458 | 1,500 | 423,700 | 1,500 |
2011-08-02 | 1,545 | 1,584 | 1,518 | 1,576 | 182,200 | 1,576 |
2011-08-01 | 1,550 | 1,575 | 1,542 | 1,554 | 236,800 | 1,554 |
2011-07-29 | 1,560 | 1,586 | 1,554 | 1,562 | 94,500 | 1,562 |
2011-07-28 | 1,630 | 1,630 | 1,555 | 1,580 | 274,300 | 1,580 |
2011-07-27 | 1,642 | 1,650 | 1,633 | 1,640 | 121,500 | 1,640 |
2011-07-26 | 1,677 | 1,677 | 1,638 | 1,640 | 250,100 | 1,640 |
2011-07-25 | 1,630 | 1,682 | 1,630 | 1,679 | 264,800 | 1,679 |
2011-07-22 | 1,640 | 1,652 | 1,610 | 1,640 | 218,600 | 1,640 |
2011-07-21 | 1,618 | 1,643 | 1,618 | 1,633 | 224,400 | 1,633 |
2011-07-20 | 1,617 | 1,635 | 1,612 | 1,618 | 176,500 | 1,618 |
2011-07-19 | 1,608 | 1,639 | 1,608 | 1,614 | 173,200 | 1,614 |
2011-07-15 | 1,620 | 1,640 | 1,608 | 1,633 | 182,600 | 1,633 |
2011-07-14 | 1,630 | 1,640 | 1,618 | 1,620 | 201,900 | 1,620 |
2011-07-13 | 1,604 | 1,636 | 1,602 | 1,623 | 249,200 | 1,623 |
2011-07-12 | 1,608 | 1,624 | 1,601 | 1,612 | 260,300 | 1,612 |
2011-07-11 | 1,646 | 1,659 | 1,618 | 1,644 | 348,600 | 1,644 |
2011-07-08 | 1,642 | 1,681 | 1,636 | 1,646 | 411,000 | 1,646 |
2011-07-07 | 1,662 | 1,662 | 1,635 | 1,642 | 192,000 | 1,642 |
2011-07-06 | 1,660 | 1,670 | 1,613 | 1,662 | 471,500 | 1,662 |
2011-07-05 | 1,726 | 1,726 | 1,641 | 1,663 | 608,200 | 1,663 |
2011-07-04 | 1,728 | 1,728 | 1,701 | 1,709 | 220,000 | 1,709 |
2011-07-01 | 1,703 | 1,719 | 1,701 | 1,704 | 124,800 | 1,704 |
2011-06-30 | 1,701 | 1,706 | 1,689 | 1,700 | 131,800 | 1,700 |
2011-06-29 | 1,677 | 1,700 | 1,666 | 1,700 | 160,600 | 1,700 |
2011-06-28 | 1,695 | 1,695 | 1,650 | 1,654 | 174,700 | 1,654 |
2011-06-27 | 1,654 | 1,695 | 1,654 | 1,673 | 187,700 | 1,673 |
2011-06-24 | 1,645 | 1,674 | 1,622 | 1,654 | 304,300 | 1,654 |
2011-06-23 | 1,670 | 1,703 | 1,663 | 1,680 | 342,400 | 1,680 |
2011-06-22 | 1,612 | 1,678 | 1,612 | 1,667 | 366,700 | 1,667 |
2011-06-21 | 1,529 | 1,600 | 1,527 | 1,593 | 163,000 | 1,593 |
2011-06-20 | 1,525 | 1,550 | 1,501 | 1,535 | 153,100 | 1,535 |
2011-06-17 | 1,570 | 1,574 | 1,526 | 1,526 | 151,900 | 1,526 |
2011-06-16 | 1,595 | 1,605 | 1,576 | 1,584 | 93,900 | 1,584 |
2011-06-15 | 1,600 | 1,609 | 1,577 | 1,606 | 120,300 | 1,606 |
2011-06-14 | 1,620 | 1,629 | 1,600 | 1,602 | 137,400 | 1,602 |
2011-06-13 | 1,588 | 1,616 | 1,583 | 1,612 | 199,300 | 1,612 |
2011-06-10 | 1,568 | 1,585 | 1,559 | 1,585 | 247,000 | 1,585 |
2011-06-09 | 1,540 | 1,551 | 1,521 | 1,541 | 58,500 | 1,541 |
2011-06-08 | 1,559 | 1,585 | 1,532 | 1,541 | 232,300 | 1,541 |
2011-06-07 | 1,520 | 1,554 | 1,520 | 1,547 | 161,700 | 1,547 |
2011-06-06 | 1,558 | 1,570 | 1,510 | 1,522 | 305,700 | 1,522 |
2011-06-03 | 1,540 | 1,595 | 1,526 | 1,574 | 347,100 | 1,574 |
2011-06-02 | 1,532 | 1,540 | 1,513 | 1,526 | 267,000 | 1,526 |
2011-06-01 | 1,535 | 1,558 | 1,508 | 1,542 | 153,100 | 1,542 |
2011-05-31 | 1,527 | 1,567 | 1,514 | 1,528 | 382,300 | 1,528 |
2011-05-30 | 1,516 | 1,535 | 1,486 | 1,509 | 151,000 | 1,509 |
2011-05-27 | 1,475 | 1,531 | 1,474 | 1,517 | 284,100 | 1,517 |
2011-05-26 | 1,425 | 1,483 | 1,425 | 1,469 | 216,400 | 1,469 |
2011-05-25 | 1,425 | 1,439 | 1,408 | 1,420 | 88,700 | 1,420 |
2011-05-24 | 1,400 | 1,455 | 1,395 | 1,440 | 201,900 | 1,440 |
2011-05-23 | 1,374 | 1,400 | 1,362 | 1,375 | 97,000 | 1,375 |
2011-05-20 | 1,408 | 1,421 | 1,393 | 1,400 | 167,800 | 1,400 |
2011-05-19 | 1,417 | 1,422 | 1,390 | 1,407 | 114,700 | 1,407 |
2011-05-18 | 1,370 | 1,432 | 1,368 | 1,413 | 218,500 | 1,413 |
2011-05-17 | 1,380 | 1,382 | 1,340 | 1,359 | 109,300 | 1,359 |
2011-05-16 | 1,370 | 1,398 | 1,367 | 1,388 | 139,500 | 1,388 |
2011-05-13 | 1,365 | 1,393 | 1,360 | 1,393 | 182,300 | 1,393 |
2011-05-12 | 1,370 | 1,377 | 1,350 | 1,365 | 176,000 | 1,365 |
2011-05-11 | 1,374 | 1,395 | 1,333 | 1,340 | 212,600 | 1,340 |
2011-05-10 | 1,330 | 1,380 | 1,330 | 1,373 | 194,300 | 1,373 |
2011-05-09 | 1,449 | 1,449 | 1,317 | 1,329 | 384,300 | 1,329 |
2011-05-06 | 1,350 | 1,398 | 1,339 | 1,390 | 322,100 | 1,390 |
2011-05-02 | 1,357 | 1,357 | 1,336 | 1,338 | 139,400 | 1,338 |
2011-04-28 | 1,332 | 1,350 | 1,320 | 1,336 | 100,300 | 1,336 |
2011-04-27 | 1,320 | 1,348 | 1,302 | 1,319 | 245,900 | 1,319 |
2011-04-26 | 1,298 | 1,319 | 1,280 | 1,314 | 152,800 | 1,314 |
2011-04-25 | 1,285 | 1,300 | 1,283 | 1,291 | 94,500 | 1,291 |
2011-04-22 | 1,278 | 1,310 | 1,271 | 1,300 | 175,200 | 1,300 |
2011-04-21 | 1,294 | 1,300 | 1,265 | 1,287 | 165,900 | 1,287 |
2011-04-20 | 1,310 | 1,318 | 1,270 | 1,273 | 338,300 | 1,273 |
2011-04-19 | 1,285 | 1,296 | 1,275 | 1,278 | 177,600 | 1,278 |
2011-04-18 | 1,294 | 1,324 | 1,263 | 1,285 | 211,400 | 1,285 |
2011-04-15 | 1,229 | 1,287 | 1,221 | 1,275 | 379,000 | 1,275 |
2011-04-14 | 1,206 | 1,228 | 1,195 | 1,212 | 303,200 | 1,212 |
2011-04-13 | 1,228 | 1,253 | 1,209 | 1,231 | 177,500 | 1,231 |
2011-04-12 | 1,256 | 1,289 | 1,211 | 1,215 | 540,400 | 1,215 |
2011-04-11 | 1,252 | 1,255 | 1,228 | 1,237 | 198,400 | 1,237 |
2011-04-08 | 1,164 | 1,235 | 1,155 | 1,218 | 405,800 | 1,218 |
2011-04-07 | 1,146 | 1,181 | 1,145 | 1,163 | 241,400 | 1,163 |
2011-04-06 | 1,130 | 1,168 | 1,126 | 1,145 | 610,700 | 1,145 |
2011-04-05 | 1,175 | 1,175 | 1,127 | 1,144 | 338,800 | 1,144 |
2011-04-04 | 1,156 | 1,175 | 1,151 | 1,155 | 324,700 | 1,155 |
2011-04-01 | 1,110 | 1,168 | 1,092 | 1,137 | 404,000 | 1,137 |
2011-03-31 | 1,067 | 1,110 | 1,058 | 1,090 | 459,800 | 1,090 |
2011-03-30 | 1,046 | 1,070 | 1,036 | 1,056 | 450,100 | 1,056 |
2011-03-29 | 1,020 | 1,057 | 1,017 | 1,034 | 567,100 | 1,034 |
2011-03-28 | 1,134 | 1,136 | 1,103 | 1,115 | 128,500 | 1,115 |
2011-03-25 | 1,141 | 1,141 | 1,095 | 1,106 | 239,000 | 1,106 |
2011-03-24 | 1,160 | 1,176 | 1,131 | 1,137 | 265,100 | 1,137 |
2011-03-23 | 1,219 | 1,219 | 1,157 | 1,168 | 189,000 | 1,168 |
2011-03-22 | 1,247 | 1,248 | 1,164 | 1,194 | 312,900 | 1,194 |
2011-03-18 | 1,170 | 1,198 | 1,150 | 1,157 | 169,500 | 1,157 |
2011-03-17 | 1,067 | 1,193 | 1,040 | 1,146 | 236,800 | 1,146 |
2011-03-16 | 1,000 | 1,099 | 1,000 | 1,065 | 331,100 | 1,065 |
2011-03-15 | 1,201 | 1,202 | 950 | 950 | 418,900 | 950 |
2011-03-14 | 1,201 | 1,337 | 1,200 | 1,250 | 295,800 | 1,250 |
2011-03-11 | 1,470 | 1,489 | 1,453 | 1,471 | 161,500 | 1,471 |
2011-03-10 | 1,514 | 1,515 | 1,475 | 1,483 | 124,000 | 1,483 |
2011-03-09 | 1,474 | 1,516 | 1,470 | 1,493 | 280,600 | 1,493 |
2011-03-08 | 1,459 | 1,485 | 1,441 | 1,444 | 180,800 | 1,444 |
2011-03-07 | 1,466 | 1,501 | 1,438 | 1,465 | 381,200 | 1,465 |
2011-03-04 | 1,436 | 1,437 | 1,403 | 1,406 | 123,200 | 1,406 |
2011-03-03 | 1,454 | 1,454 | 1,416 | 1,436 | 169,300 | 1,436 |
2011-03-02 | 1,456 | 1,462 | 1,420 | 1,424 | 174,800 | 1,424 |
2011-03-01 | 1,418 | 1,469 | 1,414 | 1,463 | 193,500 | 1,463 |
2011-02-28 | 1,393 | 1,418 | 1,387 | 1,409 | 117,900 | 1,409 |
2011-02-25 | 1,396 | 1,396 | 1,351 | 1,386 | 206,500 | 1,386 |
2011-02-24 | 1,370 | 1,410 | 1,362 | 1,395 | 199,400 | 1,395 |
2011-02-23 | 1,335 | 1,376 | 1,332 | 1,367 | 77,100 | 1,367 |
2011-02-22 | 1,347 | 1,357 | 1,337 | 1,344 | 58,400 | 1,344 |
2011-02-21 | 1,350 | 1,365 | 1,335 | 1,361 | 47,800 | 1,361 |
2011-02-18 | 1,350 | 1,354 | 1,334 | 1,345 | 66,700 | 1,345 |
2011-02-17 | 1,340 | 1,349 | 1,333 | 1,344 | 40,900 | 1,344 |
2011-02-16 | 1,349 | 1,356 | 1,331 | 1,347 | 69,800 | 1,347 |
2011-02-15 | 1,354 | 1,361 | 1,328 | 1,328 | 98,100 | 1,328 |
2011-02-14 | 1,351 | 1,373 | 1,342 | 1,353 | 103,200 | 1,353 |
2011-02-10 | 1,350 | 1,385 | 1,328 | 1,380 | 207,300 | 1,380 |
2011-02-09 | 1,320 | 1,330 | 1,296 | 1,312 | 131,200 | 1,312 |
2011-02-08 | 1,315 | 1,319 | 1,290 | 1,311 | 91,900 | 1,311 |
2011-02-07 | 1,307 | 1,314 | 1,300 | 1,308 | 61,900 | 1,308 |
2011-02-04 | 1,255 | 1,300 | 1,255 | 1,294 | 98,000 | 1,294 |
2011-02-03 | 1,244 | 1,317 | 1,221 | 1,256 | 366,600 | 1,256 |
2011-02-02 | 1,226 | 1,269 | 1,226 | 1,263 | 120,000 | 1,263 |
2011-02-01 | 1,243 | 1,245 | 1,213 | 1,225 | 139,800 | 1,225 |
2011-01-31 | 1,240 | 1,252 | 1,233 | 1,242 | 70,000 | 1,242 |
2011-01-28 | 1,280 | 1,288 | 1,243 | 1,251 | 105,400 | 1,251 |
2011-01-27 | 1,280 | 1,294 | 1,275 | 1,285 | 77,600 | 1,285 |
2011-01-26 | 1,286 | 1,287 | 1,275 | 1,275 | 57,400 | 1,275 |
2011-01-25 | 1,258 | 1,264 | 1,247 | 1,256 | 97,200 | 1,256 |
2011-01-24 | 1,270 | 1,281 | 1,217 | 1,238 | 319,800 | 1,238 |
2011-01-21 | 1,352 | 1,354 | 1,271 | 1,284 | 121,900 | 1,284 |
2011-01-20 | 1,348 | 1,372 | 1,327 | 1,327 | 112,200 | 1,327 |
2011-01-19 | 1,340 | 1,342 | 1,317 | 1,330 | 66,500 | 1,330 |
2011-01-18 | 1,311 | 1,334 | 1,310 | 1,313 | 43,300 | 1,313 |
2011-01-17 | 1,329 | 1,333 | 1,318 | 1,324 | 89,400 | 1,324 |
2011-01-14 | 1,331 | 1,350 | 1,320 | 1,338 | 65,500 | 1,338 |
2011-01-13 | 1,360 | 1,365 | 1,325 | 1,331 | 135,400 | 1,331 |
2011-01-12 | 1,351 | 1,369 | 1,332 | 1,352 | 98,100 | 1,352 |
2011-01-11 | 1,353 | 1,364 | 1,330 | 1,333 | 188,900 | 1,333 |
2011-01-07 | 1,330 | 1,378 | 1,330 | 1,361 | 308,500 | 1,361 |
2011-01-06 | 1,299 | 1,352 | 1,293 | 1,330 | 443,700 | 1,330 |
2011-01-05 | 1,231 | 1,272 | 1,231 | 1,264 | 137,500 | 1,264 |
2011-01-04 | 1,250 | 1,260 | 1,224 | 1,233 | 126,400 | 1,233 |
分割・併合履歴 : [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株