8934 サンフロンティア不動産(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 42,200 | 44,200 | 40,250 | 43,500 | 4,966 | 435 |
2012-12-27 | 46,000 | 46,050 | 42,100 | 42,900 | 6,555 | 429 |
2012-12-26 | 45,600 | 47,800 | 43,800 | 44,600 | 8,893 | 446 |
2012-12-25 | 43,400 | 45,700 | 41,650 | 44,000 | 11,307 | 440 |
2012-12-21 | 39,050 | 44,500 | 38,100 | 39,900 | 11,069 | 399 |
2012-12-20 | 41,150 | 41,250 | 39,000 | 39,250 | 4,663 | 392.50 |
2012-12-19 | 41,650 | 42,600 | 41,400 | 41,600 | 2,683 | 416 |
2012-12-18 | 43,300 | 43,600 | 40,800 | 41,550 | 4,870 | 415.50 |
2012-12-17 | 45,000 | 45,550 | 43,000 | 43,100 | 3,256 | 431 |
2012-12-14 | 44,950 | 45,600 | 42,700 | 43,700 | 4,737 | 437 |
2012-12-13 | 45,500 | 48,300 | 44,250 | 45,650 | 6,097 | 456.50 |
2012-12-12 | 42,200 | 45,900 | 42,200 | 45,650 | 4,964 | 456.50 |
2012-12-11 | 43,650 | 43,850 | 41,450 | 41,750 | 2,801 | 417.50 |
2012-12-10 | 45,450 | 45,700 | 43,550 | 44,050 | 3,980 | 440.50 |
2012-12-07 | 44,300 | 46,900 | 43,950 | 46,100 | 5,503 | 461 |
2012-12-06 | 45,000 | 45,500 | 42,950 | 43,600 | 3,667 | 436 |
2012-12-05 | 45,400 | 46,900 | 44,550 | 45,000 | 3,243 | 450 |
2012-12-04 | 47,700 | 48,000 | 44,650 | 45,100 | 6,274 | 451 |
2012-12-03 | 49,800 | 49,950 | 48,400 | 48,700 | 2,167 | 487 |
2012-11-30 | 49,600 | 50,600 | 49,000 | 49,100 | 4,175 | 491 |
2012-11-29 | 49,800 | 53,000 | 48,000 | 51,400 | 8,368 | 514 |
2012-11-28 | 48,800 | 50,200 | 48,500 | 49,000 | 1,710 | 490 |
2012-11-27 | 47,550 | 50,400 | 47,150 | 48,800 | 3,389 | 488 |
2012-11-26 | 51,900 | 52,800 | 48,500 | 48,800 | 4,519 | 488 |
2012-11-22 | 49,000 | 49,800 | 46,750 | 49,500 | 5,848 | 495 |
2012-11-21 | 52,100 | 53,400 | 48,000 | 49,000 | 8,769 | 490 |
2012-11-20 | 50,000 | 54,500 | 48,000 | 51,800 | 16,978 | 518 |
2012-11-19 | 42,000 | 49,700 | 42,000 | 48,700 | 15,673 | 487 |
2012-11-16 | 41,450 | 47,900 | 39,550 | 42,750 | 18,154 | 427.50 |
2012-11-15 | 35,100 | 41,550 | 35,100 | 41,550 | 14,983 | 415.50 |
2012-11-14 | 35,800 | 35,800 | 34,000 | 34,550 | 4,311 | 345.50 |
2012-11-13 | 36,000 | 37,150 | 34,100 | 35,450 | 9,232 | 354.50 |
2012-11-12 | 36,800 | 38,000 | 35,000 | 36,000 | 12,717 | 360 |
2012-11-09 | 31,900 | 36,000 | 30,700 | 36,000 | 15,451 | 360 |
2012-11-08 | 33,750 | 34,700 | 33,000 | 33,100 | 9,846 | 331 |
2012-11-07 | 34,500 | 36,000 | 33,900 | 35,150 | 13,496 | 351.50 |
2012-11-06 | 32,200 | 35,100 | 31,500 | 35,100 | 16,762 | 351 |
2012-11-05 | 33,200 | 33,400 | 31,000 | 33,400 | 25,644 | 334 |
2012-11-02 | 28,000 | 29,500 | 27,200 | 28,380 | 9,556 | 283.80 |
2012-11-01 | 26,580 | 28,390 | 26,000 | 28,320 | 11,088 | 283.20 |
2012-10-31 | 24,120 | 25,780 | 23,790 | 25,580 | 7,277 | 255.80 |
2012-10-30 | 24,000 | 24,600 | 23,500 | 23,650 | 3,908 | 236.50 |
2012-10-29 | 24,000 | 28,500 | 23,670 | 24,490 | 10,432 | 244.90 |
2012-10-26 | 23,990 | 23,990 | 23,070 | 23,750 | 6,833 | 237.50 |
2012-10-25 | 22,900 | 24,900 | 22,500 | 24,270 | 16,502 | 242.70 |
2012-10-24 | 18,810 | 21,400 | 18,750 | 21,400 | 9,113 | 214 |
2012-10-23 | 18,830 | 18,960 | 18,630 | 18,750 | 1,593 | 187.50 |
2012-10-22 | 18,000 | 18,570 | 18,000 | 18,540 | 1,380 | 185.40 |
2012-10-19 | 18,290 | 18,390 | 17,940 | 18,360 | 958 | 183.60 |
2012-10-18 | 17,490 | 18,250 | 17,490 | 18,200 | 2,697 | 182 |
2012-10-17 | 17,200 | 17,580 | 17,000 | 17,320 | 651 | 173.20 |
2012-10-16 | 17,390 | 17,390 | 17,080 | 17,170 | 474 | 171.70 |
2012-10-15 | 17,120 | 17,340 | 16,920 | 17,240 | 1,049 | 172.40 |
2012-10-12 | 17,780 | 17,790 | 17,100 | 17,150 | 606 | 171.50 |
2012-10-11 | 17,500 | 17,860 | 16,870 | 17,510 | 847 | 175.10 |
2012-10-10 | 17,700 | 17,930 | 17,500 | 17,700 | 942 | 177 |
2012-10-09 | 18,020 | 18,310 | 18,010 | 18,010 | 489 | 180.10 |
2012-10-05 | 18,400 | 18,600 | 17,820 | 18,300 | 2,245 | 183 |
2012-10-04 | 17,500 | 18,000 | 17,390 | 18,000 | 2,060 | 180 |
2012-10-03 | 17,180 | 17,500 | 17,180 | 17,450 | 592 | 174.50 |
2012-10-02 | 17,500 | 17,540 | 17,210 | 17,280 | 480 | 172.80 |
2012-10-01 | 17,410 | 17,440 | 17,140 | 17,220 | 301 | 172.20 |
2012-09-28 | 17,780 | 17,780 | 17,400 | 17,420 | 665 | 174.20 |
2012-09-27 | 17,500 | 17,600 | 17,200 | 17,470 | 550 | 174.70 |
2012-09-26 | 17,060 | 17,840 | 17,060 | 17,720 | 933 | 177.20 |
2012-09-25 | 16,540 | 17,270 | 16,500 | 17,040 | 1,362 | 170.40 |
2012-09-24 | 16,880 | 16,880 | 16,600 | 16,770 | 551 | 167.70 |
2012-09-21 | 17,110 | 17,190 | 16,900 | 16,920 | 557 | 169.20 |
2012-09-20 | 17,720 | 17,720 | 17,100 | 17,130 | 1,201 | 171.30 |
2012-09-19 | 17,850 | 17,900 | 17,500 | 17,700 | 1,645 | 177 |
2012-09-18 | 17,490 | 17,790 | 17,250 | 17,730 | 856 | 177.30 |
2012-09-14 | 16,350 | 17,380 | 16,350 | 17,290 | 1,397 | 172.90 |
2012-09-13 | 16,360 | 16,620 | 16,320 | 16,490 | 537 | 164.90 |
2012-09-12 | 16,310 | 16,720 | 16,310 | 16,700 | 328 | 167 |
2012-09-11 | 16,900 | 16,900 | 16,550 | 16,670 | 384 | 166.70 |
2012-09-10 | 16,660 | 16,930 | 16,650 | 16,910 | 245 | 169.10 |
2012-09-07 | 16,950 | 16,950 | 16,610 | 16,700 | 475 | 167 |
2012-09-06 | 16,280 | 16,600 | 16,130 | 16,580 | 1,384 | 165.80 |
2012-09-05 | 16,300 | 16,310 | 16,100 | 16,140 | 205 | 161.40 |
2012-09-04 | 16,140 | 16,460 | 16,100 | 16,220 | 351 | 162.20 |
2012-09-03 | 16,340 | 16,500 | 16,100 | 16,100 | 583 | 161 |
2012-08-31 | 16,610 | 16,660 | 16,330 | 16,340 | 373 | 163.40 |
2012-08-30 | 17,000 | 17,010 | 16,660 | 16,720 | 371 | 167.20 |
2012-08-29 | 16,780 | 17,030 | 16,710 | 17,000 | 310 | 170 |
2012-08-28 | 17,000 | 17,000 | 16,650 | 16,770 | 361 | 167.70 |
2012-08-27 | 17,410 | 17,520 | 16,820 | 16,980 | 1,031 | 169.80 |
2012-08-24 | 17,490 | 17,580 | 17,300 | 17,310 | 537 | 173.10 |
2012-08-23 | 17,700 | 17,820 | 17,440 | 17,760 | 419 | 177.60 |
2012-08-22 | 18,000 | 18,020 | 17,550 | 17,710 | 572 | 177.10 |
2012-08-21 | 17,790 | 18,040 | 17,750 | 17,870 | 362 | 178.70 |
2012-08-20 | 18,020 | 18,350 | 17,800 | 17,940 | 1,042 | 179.40 |
2012-08-17 | 18,090 | 18,090 | 17,770 | 17,840 | 859 | 178.40 |
2012-08-16 | 17,980 | 18,020 | 17,550 | 17,700 | 546 | 177 |
2012-08-15 | 17,770 | 18,190 | 17,650 | 17,830 | 479 | 178.30 |
2012-08-14 | 18,150 | 18,190 | 17,520 | 17,740 | 1,075 | 177.40 |
2012-08-13 | 17,060 | 18,490 | 17,060 | 18,200 | 2,897 | 182 |
2012-08-10 | 16,690 | 16,800 | 16,380 | 16,800 | 997 | 168 |
2012-08-09 | 16,550 | 16,550 | 16,220 | 16,500 | 382 | 165 |
2012-08-08 | 16,670 | 16,670 | 16,100 | 16,290 | 301 | 162.90 |
2012-08-07 | 16,310 | 16,570 | 16,270 | 16,400 | 603 | 164 |
2012-08-06 | 16,200 | 16,470 | 16,110 | 16,290 | 397 | 162.90 |
2012-08-03 | 16,110 | 16,430 | 16,050 | 16,200 | 485 | 162 |
2012-08-02 | 16,470 | 16,520 | 16,100 | 16,500 | 439 | 165 |
2012-08-01 | 16,510 | 16,590 | 16,050 | 16,460 | 269 | 164.60 |
2012-07-31 | 16,200 | 16,680 | 16,200 | 16,510 | 201 | 165.10 |
2012-07-30 | 16,620 | 16,880 | 16,000 | 16,600 | 616 | 166 |
2012-07-27 | 16,350 | 16,500 | 16,260 | 16,380 | 547 | 163.80 |
2012-07-26 | 15,730 | 16,330 | 15,320 | 16,250 | 722 | 162.50 |
2012-07-25 | 15,320 | 15,860 | 15,320 | 15,730 | 464 | 157.30 |
2012-07-24 | 15,980 | 16,000 | 15,300 | 15,500 | 680 | 155 |
2012-07-23 | 16,370 | 16,440 | 15,610 | 15,660 | 1,353 | 156.60 |
2012-07-20 | 17,050 | 17,170 | 16,750 | 16,770 | 638 | 167.70 |
2012-07-19 | 17,210 | 17,390 | 17,030 | 17,050 | 295 | 170.50 |
2012-07-18 | 17,580 | 17,640 | 17,050 | 17,100 | 789 | 171 |
2012-07-17 | 16,850 | 17,480 | 16,850 | 17,230 | 623 | 172.30 |
2012-07-13 | 16,840 | 17,200 | 16,550 | 17,200 | 765 | 172 |
2012-07-12 | 17,530 | 17,830 | 16,960 | 16,960 | 1,031 | 169.60 |
2012-07-11 | 17,670 | 17,830 | 17,500 | 17,790 | 756 | 177.90 |
2012-07-10 | 17,130 | 17,900 | 16,860 | 17,710 | 2,136 | 177.10 |
2012-07-09 | 16,800 | 17,120 | 16,750 | 16,970 | 751 | 169.70 |
2012-07-06 | 17,250 | 17,550 | 16,800 | 17,170 | 1,111 | 171.70 |
2012-07-05 | 17,630 | 17,720 | 17,230 | 17,280 | 1,277 | 172.80 |
2012-07-04 | 17,630 | 17,890 | 17,630 | 17,740 | 764 | 177.40 |
2012-07-03 | 17,550 | 17,800 | 17,510 | 17,720 | 1,572 | 177.20 |
2012-07-02 | 17,500 | 17,600 | 17,090 | 17,400 | 1,049 | 174 |
2012-06-29 | 16,870 | 17,100 | 16,550 | 17,050 | 1,111 | 170.50 |
2012-06-28 | 16,410 | 16,930 | 16,410 | 16,810 | 1,213 | 168.10 |
2012-06-27 | 16,120 | 16,380 | 16,100 | 16,370 | 499 | 163.70 |
2012-06-26 | 15,910 | 16,370 | 15,910 | 16,120 | 534 | 161.20 |
2012-06-25 | 16,380 | 16,390 | 16,080 | 16,120 | 514 | 161.20 |
2012-06-22 | 15,800 | 16,280 | 15,650 | 16,080 | 804 | 160.80 |
2012-06-21 | 16,300 | 16,320 | 16,060 | 16,130 | 994 | 161.30 |
2012-06-20 | 16,090 | 16,180 | 15,950 | 16,110 | 697 | 161.10 |
2012-06-19 | 15,700 | 16,110 | 15,700 | 15,950 | 626 | 159.50 |
2012-06-18 | 16,160 | 16,300 | 15,780 | 15,930 | 1,531 | 159.30 |
2012-06-15 | 15,580 | 15,600 | 15,150 | 15,570 | 518 | 155.70 |
2012-06-14 | 14,940 | 15,600 | 14,940 | 15,300 | 413 | 153 |
2012-06-13 | 15,200 | 15,640 | 15,050 | 15,340 | 924 | 153.40 |
2012-06-12 | 14,540 | 15,150 | 14,540 | 15,150 | 751 | 151.50 |
2012-06-11 | 15,020 | 15,180 | 14,970 | 15,050 | 972 | 150.50 |
2012-06-08 | 14,990 | 15,000 | 14,480 | 14,670 | 764 | 146.70 |
2012-06-07 | 15,100 | 15,240 | 14,550 | 14,930 | 1,028 | 149.30 |
2012-06-06 | 13,860 | 14,770 | 13,860 | 14,750 | 1,500 | 147.50 |
2012-06-05 | 13,450 | 13,850 | 13,450 | 13,790 | 711 | 137.90 |
2012-06-04 | 13,700 | 13,960 | 13,400 | 13,450 | 1,470 | 134.50 |
2012-06-01 | 14,110 | 14,390 | 13,940 | 14,070 | 1,003 | 140.70 |
2012-05-31 | 13,900 | 14,470 | 13,900 | 14,370 | 710 | 143.70 |
2012-05-30 | 14,800 | 14,980 | 14,360 | 14,550 | 1,051 | 145.50 |
2012-05-29 | 13,880 | 14,750 | 13,800 | 14,750 | 1,472 | 147.50 |
2012-05-28 | 14,590 | 14,600 | 14,000 | 14,100 | 826 | 141 |
2012-05-25 | 14,360 | 14,950 | 14,130 | 14,560 | 1,954 | 145.60 |
2012-05-24 | 13,810 | 14,300 | 13,630 | 13,900 | 1,608 | 139 |
2012-05-23 | 14,780 | 14,930 | 13,930 | 13,990 | 1,355 | 139.90 |
2012-05-22 | 14,500 | 14,970 | 14,500 | 14,930 | 1,084 | 149.30 |
2012-05-21 | 14,250 | 14,460 | 13,800 | 14,310 | 753 | 143.10 |
2012-05-18 | 14,160 | 14,370 | 14,050 | 14,070 | 1,471 | 140.70 |
2012-05-17 | 14,310 | 15,300 | 14,230 | 15,160 | 1,422 | 151.60 |
2012-05-16 | 14,080 | 14,590 | 14,080 | 14,480 | 1,253 | 144.80 |
2012-05-15 | 14,200 | 14,690 | 13,690 | 14,680 | 2,973 | 146.80 |
2012-05-14 | 14,130 | 14,750 | 14,130 | 14,350 | 1,496 | 143.50 |
2012-05-11 | 15,980 | 15,980 | 14,100 | 14,260 | 2,955 | 142.60 |
2012-05-10 | 15,110 | 15,940 | 15,090 | 15,810 | 1,238 | 158.10 |
2012-05-09 | 15,840 | 15,840 | 15,310 | 15,400 | 1,023 | 154 |
2012-05-08 | 15,960 | 16,130 | 15,520 | 16,000 | 1,492 | 160 |
2012-05-07 | 16,040 | 16,280 | 15,720 | 15,810 | 2,779 | 158.10 |
2012-05-02 | 16,520 | 16,800 | 16,440 | 16,600 | 1,095 | 166 |
2012-05-01 | 16,900 | 16,950 | 16,450 | 16,470 | 2,185 | 164.70 |
2012-04-27 | 17,700 | 18,000 | 16,970 | 17,100 | 4,655 | 171 |
2012-04-26 | 18,270 | 18,470 | 17,510 | 17,550 | 6,037 | 175.50 |
2012-04-25 | 16,410 | 17,370 | 16,400 | 17,070 | 1,526 | 170.70 |
2012-04-24 | 16,820 | 16,860 | 16,350 | 16,390 | 1,764 | 163.90 |
2012-04-23 | 17,400 | 17,450 | 17,030 | 17,070 | 1,043 | 170.70 |
2012-04-20 | 17,140 | 17,200 | 17,000 | 17,200 | 683 | 172 |
2012-04-19 | 17,250 | 17,540 | 17,010 | 17,140 | 1,196 | 171.40 |
2012-04-18 | 17,250 | 17,650 | 17,050 | 17,490 | 1,515 | 174.90 |
2012-04-17 | 17,080 | 17,240 | 16,700 | 16,800 | 1,557 | 168 |
2012-04-16 | 17,600 | 17,700 | 17,000 | 17,080 | 2,417 | 170.80 |
2012-04-13 | 17,700 | 17,800 | 17,400 | 17,790 | 3,633 | 177.90 |
2012-04-12 | 17,330 | 17,400 | 16,820 | 17,400 | 3,766 | 174 |
2012-04-11 | 16,000 | 16,280 | 15,930 | 16,130 | 2,684 | 161.30 |
2012-04-10 | 16,320 | 17,500 | 16,320 | 16,420 | 4,236 | 164.20 |
2012-04-09 | 15,990 | 16,910 | 15,900 | 16,310 | 2,388 | 163.10 |
2012-04-06 | 16,040 | 16,500 | 16,030 | 16,190 | 1,490 | 161.90 |
2012-04-05 | 15,890 | 16,500 | 15,820 | 16,440 | 2,786 | 164.40 |
2012-04-04 | 16,420 | 17,100 | 16,220 | 16,360 | 3,719 | 163.60 |
2012-04-03 | 17,020 | 17,190 | 16,700 | 16,700 | 2,609 | 167 |
2012-04-02 | 17,700 | 17,760 | 17,000 | 17,110 | 3,251 | 171.10 |
2012-03-30 | 17,820 | 18,100 | 17,400 | 17,500 | 2,969 | 175 |
2012-03-29 | 17,640 | 18,000 | 17,280 | 18,000 | 3,672 | 180 |
2012-03-28 | 16,920 | 18,400 | 16,900 | 17,890 | 8,675 | 178.90 |
2012-03-27 | 16,720 | 17,920 | 16,300 | 17,640 | 13,423 | 176.40 |
2012-03-26 | 17,000 | 17,010 | 15,810 | 15,920 | 5,628 | 159.20 |
2012-03-23 | 17,120 | 17,350 | 16,580 | 16,770 | 5,437 | 167.70 |
2012-03-22 | 17,550 | 17,930 | 17,520 | 17,520 | 4,067 | 175.20 |
2012-03-21 | 18,400 | 18,520 | 17,500 | 17,750 | 4,722 | 177.50 |
2012-03-19 | 19,180 | 19,200 | 18,400 | 18,650 | 5,333 | 186.50 |
2012-03-16 | 19,010 | 19,050 | 17,900 | 18,750 | 8,439 | 187.50 |
2012-03-15 | 19,450 | 19,450 | 18,570 | 19,010 | 11,053 | 190.10 |
2012-03-14 | 18,300 | 19,490 | 18,300 | 19,400 | 22,451 | 194 |
2012-03-13 | 17,300 | 18,270 | 16,800 | 17,550 | 13,266 | 175.50 |
2012-03-12 | 16,200 | 18,400 | 16,110 | 17,480 | 19,656 | 174.80 |
2012-03-09 | 14,100 | 16,700 | 14,030 | 15,500 | 20,859 | 155 |
2012-03-08 | 12,900 | 14,410 | 12,840 | 13,800 | 7,388 | 138 |
2012-03-07 | 12,460 | 12,850 | 12,450 | 12,750 | 679 | 127.50 |
2012-03-06 | 12,420 | 12,860 | 12,420 | 12,860 | 1,047 | 128.60 |
2012-03-05 | 12,560 | 12,800 | 12,360 | 12,470 | 1,064 | 124.70 |
2012-03-02 | 12,350 | 12,700 | 12,200 | 12,560 | 996 | 125.60 |
2012-03-01 | 12,600 | 12,740 | 12,210 | 12,340 | 1,144 | 123.40 |
2012-02-29 | 12,820 | 12,900 | 12,420 | 12,520 | 1,317 | 125.20 |
2012-02-28 | 12,520 | 12,820 | 12,210 | 12,820 | 2,131 | 128.20 |
2012-02-27 | 12,950 | 13,480 | 12,700 | 12,710 | 5,696 | 127.10 |
2012-02-24 | 12,500 | 12,770 | 12,400 | 12,700 | 1,245 | 127 |
2012-02-23 | 12,200 | 12,800 | 12,170 | 12,460 | 1,671 | 124.60 |
2012-02-22 | 12,010 | 12,480 | 12,010 | 12,370 | 1,828 | 123.70 |
2012-02-21 | 12,200 | 12,250 | 11,800 | 12,010 | 2,902 | 120.10 |
2012-02-20 | 12,900 | 13,150 | 12,400 | 12,450 | 3,510 | 124.50 |
2012-02-17 | 13,150 | 13,150 | 12,300 | 12,800 | 5,247 | 128 |
2012-02-16 | 12,630 | 12,770 | 12,160 | 12,300 | 5,645 | 123 |
2012-02-15 | 11,780 | 13,360 | 11,720 | 12,800 | 13,465 | 128 |
2012-02-14 | 10,640 | 11,480 | 10,610 | 11,480 | 3,367 | 114.80 |
2012-02-13 | 10,760 | 12,500 | 10,500 | 10,940 | 5,891 | 109.40 |
2012-02-10 | 11,150 | 11,390 | 10,530 | 10,760 | 10,463 | 107.60 |
2012-02-09 | 10,800 | 11,380 | 10,200 | 11,380 | 7,268 | 113.80 |
2012-02-08 | 9,200 | 9,880 | 9,200 | 9,880 | 2,091 | 98.80 |
2012-02-07 | 9,200 | 9,300 | 9,090 | 9,230 | 459 | 92.30 |
2012-02-06 | 8,710 | 9,080 | 8,710 | 9,030 | 478 | 90.30 |
2012-02-03 | 8,930 | 9,120 | 8,670 | 8,670 | 636 | 86.70 |
2012-02-02 | 9,150 | 9,280 | 8,600 | 8,920 | 746 | 89.20 |
2012-02-01 | 9,500 | 9,500 | 9,250 | 9,380 | 563 | 93.80 |
2012-01-31 | 9,620 | 9,650 | 9,550 | 9,550 | 489 | 95.50 |
2012-01-30 | 9,480 | 9,690 | 9,460 | 9,560 | 839 | 95.60 |
2012-01-27 | 9,420 | 9,480 | 9,370 | 9,450 | 517 | 94.50 |
2012-01-26 | 9,340 | 9,400 | 9,300 | 9,340 | 182 | 93.40 |
2012-01-25 | 9,280 | 9,320 | 9,190 | 9,290 | 440 | 92.90 |
2012-01-24 | 9,110 | 9,150 | 9,050 | 9,130 | 160 | 91.30 |
2012-01-23 | 8,880 | 9,230 | 8,880 | 8,960 | 339 | 89.60 |
2012-01-20 | 8,610 | 9,100 | 8,610 | 9,030 | 389 | 90.30 |
2012-01-19 | 8,730 | 8,750 | 8,590 | 8,660 | 394 | 86.60 |
2012-01-18 | 9,110 | 9,110 | 8,700 | 8,830 | 596 | 88.30 |
2012-01-17 | 8,650 | 9,720 | 8,650 | 9,050 | 1,141 | 90.50 |
2012-01-16 | 8,640 | 8,680 | 8,500 | 8,620 | 322 | 86.20 |
2012-01-13 | 8,570 | 8,700 | 8,500 | 8,680 | 253 | 86.80 |
2012-01-12 | 8,560 | 8,680 | 8,550 | 8,590 | 65 | 85.90 |
2012-01-11 | 8,410 | 8,690 | 8,410 | 8,620 | 507 | 86.20 |
2012-01-10 | 8,410 | 8,610 | 8,390 | 8,410 | 279 | 84.10 |
2012-01-06 | 8,280 | 8,500 | 8,280 | 8,410 | 107 | 84.10 |
2012-01-05 | 8,720 | 8,720 | 8,490 | 8,570 | 307 | 85.70 |
2012-01-04 | 8,500 | 8,770 | 8,500 | 8,680 | 318 | 86.80 |
分割・併合履歴 : [2013-09-26]1株→100株 [2006-03-28]1株→3株 [2005-03-28]1株→4株