1400 ルーデン・ホールディングス(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 22,310 | 23,050 | 21,910 | 22,860 | 293 | 228.60 |
2013-12-27 | 22,320 | 22,800 | 22,000 | 22,280 | 131 | 222.80 |
2013-12-26 | 21,890 | 22,800 | 21,540 | 22,800 | 422 | 228 |
2013-12-25 | 20,550 | 21,490 | 20,550 | 21,390 | 287 | 213.90 |
2013-12-24 | 21,420 | 21,660 | 20,550 | 20,900 | 609 | 209 |
2013-12-20 | 21,480 | 21,690 | 21,120 | 21,660 | 144 | 216.60 |
2013-12-19 | 20,800 | 22,700 | 20,800 | 22,480 | 391 | 224.80 |
2013-12-18 | 20,800 | 21,470 | 20,100 | 21,290 | 576 | 212.90 |
2013-12-17 | 22,100 | 22,550 | 20,810 | 21,800 | 263 | 218 |
2013-12-16 | 23,650 | 24,320 | 22,600 | 22,600 | 512 | 226 |
2013-12-13 | 23,770 | 24,500 | 23,330 | 24,070 | 471 | 240.70 |
2013-12-12 | 23,500 | 24,460 | 23,500 | 24,270 | 296 | 242.70 |
2013-12-11 | 24,200 | 24,500 | 23,520 | 23,880 | 524 | 238.80 |
2013-12-10 | 25,000 | 25,000 | 23,420 | 24,500 | 580 | 245 |
2013-12-09 | 25,000 | 25,600 | 24,500 | 25,030 | 1,454 | 250.30 |
2013-12-06 | 23,200 | 23,870 | 22,630 | 23,680 | 856 | 236.80 |
2013-12-05 | 22,080 | 22,400 | 21,400 | 22,390 | 480 | 223.90 |
2013-12-04 | 22,130 | 22,570 | 22,000 | 22,300 | 451 | 223 |
2013-12-03 | 21,610 | 23,700 | 21,610 | 22,630 | 641 | 226.30 |
2013-12-02 | 21,240 | 21,590 | 21,080 | 21,590 | 517 | 215.90 |
2013-11-29 | 20,920 | 21,500 | 20,920 | 21,220 | 169 | 212.20 |
2013-11-28 | 20,890 | 21,490 | 20,890 | 21,000 | 177 | 210 |
2013-11-27 | 21,200 | 21,880 | 20,950 | 21,300 | 249 | 213 |
2013-11-26 | 21,210 | 21,870 | 20,510 | 21,870 | 380 | 218.70 |
2013-11-25 | 22,200 | 22,250 | 21,160 | 21,210 | 481 | 212.10 |
2013-11-22 | 21,550 | 22,500 | 21,010 | 21,950 | 586 | 219.50 |
2013-11-21 | 20,850 | 24,000 | 20,450 | 22,050 | 1,607 | 220.50 |
2013-11-20 | 21,000 | 21,010 | 20,300 | 20,500 | 428 | 205 |
2013-11-19 | 19,900 | 20,950 | 19,650 | 20,740 | 420 | 207.40 |
2013-11-18 | 20,730 | 21,490 | 19,510 | 19,650 | 836 | 196.50 |
2013-11-15 | 20,500 | 21,250 | 20,500 | 21,100 | 611 | 211 |
2013-11-14 | 20,200 | 21,500 | 20,200 | 20,900 | 1,790 | 209 |
2013-11-13 | 22,010 | 22,880 | 21,110 | 22,200 | 1,400 | 222 |
2013-11-12 | 21,210 | 24,000 | 21,040 | 22,500 | 2,844 | 225 |
2013-11-11 | 22,900 | 26,890 | 19,500 | 20,710 | 6,266 | 207.10 |
2013-11-08 | 19,300 | 23,000 | 18,110 | 21,890 | 4,382 | 218.90 |
2013-11-07 | 15,280 | 19,390 | 15,280 | 19,390 | 2,377 | 193.90 |
2013-11-06 | 15,240 | 15,390 | 15,090 | 15,390 | 89 | 153.90 |
2013-11-05 | 15,060 | 15,240 | 14,700 | 15,240 | 193 | 152.40 |
2013-11-01 | 15,560 | 15,560 | 15,200 | 15,300 | 97 | 153 |
2013-10-31 | 16,000 | 16,060 | 15,630 | 15,860 | 43 | 158.60 |
2013-10-30 | 16,250 | 16,400 | 15,970 | 15,970 | 71 | 159.70 |
2013-10-29 | 16,110 | 16,500 | 15,990 | 16,250 | 157 | 162.50 |
2013-10-28 | 16,600 | 16,890 | 16,300 | 16,300 | 221 | 163 |
2013-10-25 | 17,400 | 17,400 | 16,300 | 16,690 | 286 | 166.90 |
2013-10-24 | 17,050 | 17,050 | 16,110 | 17,050 | 132 | 170.50 |
2013-10-23 | 16,440 | 17,700 | 16,440 | 16,650 | 503 | 166.50 |
2013-10-22 | 16,440 | 16,450 | 16,010 | 16,300 | 137 | 163 |
2013-10-21 | 15,700 | 16,180 | 15,630 | 16,180 | 205 | 161.80 |
2013-10-18 | 15,250 | 15,620 | 15,110 | 15,620 | 219 | 156.20 |
2013-10-17 | 15,100 | 15,280 | 15,100 | 15,100 | 71 | 151 |
2013-10-16 | 14,900 | 15,300 | 14,900 | 15,080 | 98 | 150.80 |
2013-10-15 | 15,480 | 15,480 | 14,800 | 15,300 | 162 | 153 |
2013-10-11 | 15,750 | 15,750 | 15,320 | 15,500 | 123 | 155 |
2013-10-10 | 15,000 | 15,500 | 15,000 | 15,500 | 71 | 155 |
2013-10-09 | 14,060 | 15,390 | 14,060 | 15,300 | 233 | 153 |
2013-10-08 | 14,080 | 14,420 | 14,030 | 14,240 | 212 | 142.40 |
2013-10-07 | 15,160 | 15,350 | 14,620 | 14,620 | 303 | 146.20 |
2013-10-04 | 15,400 | 15,830 | 15,150 | 15,390 | 207 | 153.90 |
2013-10-03 | 16,090 | 16,090 | 15,700 | 15,890 | 121 | 158.90 |
2013-10-02 | 17,210 | 17,210 | 15,780 | 16,060 | 427 | 160.60 |
2013-10-01 | 17,570 | 17,880 | 16,900 | 16,900 | 344 | 169 |
2013-09-30 | 16,900 | 18,200 | 16,800 | 17,570 | 634 | 175.70 |
2013-09-27 | 15,790 | 17,010 | 15,790 | 16,800 | 399 | 168 |
2013-09-26 | 15,590 | 16,190 | 15,200 | 16,190 | 230 | 161.90 |
2013-09-25 | 16,900 | 16,900 | 16,000 | 16,000 | 463 | 160 |
2013-09-24 | 15,720 | 17,090 | 15,400 | 16,900 | 611 | 169 |
2013-09-20 | 15,500 | 15,590 | 15,080 | 15,320 | 366 | 153.20 |
2013-09-19 | 15,060 | 15,300 | 14,600 | 15,100 | 361 | 151 |
2013-09-18 | 14,310 | 15,100 | 14,310 | 15,060 | 437 | 150.60 |
2013-09-17 | 14,800 | 14,800 | 14,100 | 14,300 | 476 | 143 |
2013-09-13 | 15,100 | 15,470 | 14,500 | 14,940 | 617 | 149.40 |
2013-09-12 | 15,880 | 15,880 | 14,700 | 14,800 | 597 | 148 |
2013-09-11 | 14,080 | 16,000 | 13,920 | 15,870 | 1,088 | 158.70 |
2013-09-10 | 13,910 | 14,090 | 13,660 | 13,920 | 405 | 139.20 |
2013-09-09 | 14,490 | 14,490 | 13,610 | 13,610 | 501 | 136.10 |
2013-09-06 | 13,250 | 13,300 | 12,800 | 13,090 | 264 | 130.90 |
2013-09-05 | 13,130 | 14,180 | 13,130 | 13,550 | 293 | 135.50 |
2013-09-04 | 13,120 | 13,500 | 12,990 | 13,100 | 208 | 131 |
2013-09-03 | 13,590 | 13,590 | 12,650 | 12,900 | 145 | 129 |
2013-09-02 | 12,800 | 13,300 | 12,050 | 13,300 | 294 | 133 |
2013-08-30 | 12,650 | 13,000 | 12,500 | 12,800 | 97 | 128 |
2013-08-29 | 12,400 | 12,790 | 12,400 | 12,620 | 82 | 126.20 |
2013-08-28 | 12,650 | 12,770 | 12,200 | 12,400 | 163 | 124 |
2013-08-27 | 12,700 | 12,850 | 12,620 | 12,740 | 114 | 127.40 |
2013-08-26 | 13,350 | 13,430 | 12,500 | 12,700 | 379 | 127 |
2013-08-23 | 13,410 | 13,690 | 13,320 | 13,350 | 227 | 133.50 |
2013-08-22 | 13,700 | 13,970 | 13,430 | 13,470 | 179 | 134.70 |
2013-08-21 | 13,920 | 14,250 | 13,670 | 13,850 | 287 | 138.50 |
2013-08-20 | 13,960 | 14,300 | 13,810 | 14,150 | 216 | 141.50 |
2013-08-19 | 14,070 | 14,170 | 13,950 | 13,950 | 372 | 139.50 |
2013-08-16 | 14,490 | 14,590 | 14,040 | 14,070 | 428 | 140.70 |
2013-08-15 | 14,460 | 15,110 | 14,310 | 14,440 | 1,118 | 144.40 |
2013-08-14 | 15,000 | 15,400 | 14,110 | 14,410 | 3,692 | 144.10 |
2013-08-13 | 16,600 | 18,780 | 16,600 | 17,800 | 1,838 | 178 |
2013-08-12 | 17,500 | 17,980 | 15,510 | 16,200 | 794 | 162 |
2013-08-09 | 16,700 | 17,300 | 16,620 | 17,300 | 403 | 173 |
2013-08-08 | 16,060 | 16,910 | 16,000 | 16,790 | 256 | 167.90 |
2013-08-07 | 16,600 | 16,660 | 16,010 | 16,460 | 236 | 164.60 |
2013-08-06 | 16,790 | 16,790 | 16,170 | 16,660 | 316 | 166.60 |
2013-08-05 | 16,150 | 16,700 | 15,710 | 15,990 | 252 | 159.90 |
2013-08-02 | 15,080 | 16,200 | 15,080 | 16,150 | 422 | 161.50 |
2013-08-01 | 15,030 | 15,220 | 14,900 | 15,050 | 286 | 150.50 |
2013-07-31 | 15,250 | 15,380 | 15,000 | 15,100 | 241 | 151 |
2013-07-30 | 14,950 | 15,400 | 14,950 | 15,150 | 385 | 151.50 |
2013-07-29 | 15,630 | 15,750 | 15,070 | 15,490 | 361 | 154.90 |
2013-07-26 | 15,910 | 15,910 | 15,060 | 15,400 | 692 | 154 |
2013-07-25 | 16,400 | 16,490 | 15,860 | 16,230 | 453 | 162.30 |
2013-07-24 | 16,670 | 16,670 | 15,710 | 16,350 | 192 | 163.50 |
2013-07-23 | 16,490 | 16,790 | 15,900 | 16,330 | 212 | 163.30 |
2013-07-22 | 16,500 | 17,100 | 15,350 | 16,890 | 655 | 168.90 |
2013-07-19 | 17,270 | 17,270 | 16,200 | 16,350 | 303 | 163.50 |
2013-07-18 | 17,160 | 17,560 | 16,620 | 17,280 | 945 | 172.80 |
2013-07-17 | 15,490 | 18,780 | 15,100 | 17,560 | 2,279 | 175.60 |
2013-07-16 | 15,050 | 15,420 | 14,850 | 15,300 | 274 | 153 |
2013-07-12 | 14,500 | 14,820 | 14,500 | 14,820 | 173 | 148.20 |
2013-07-11 | 14,300 | 14,480 | 14,280 | 14,480 | 65 | 144.80 |
2013-07-10 | 14,890 | 14,890 | 13,510 | 14,520 | 456 | 145.20 |
2013-07-09 | 14,680 | 14,970 | 14,260 | 14,780 | 326 | 147.80 |
2013-07-08 | 15,200 | 15,450 | 14,440 | 14,980 | 817 | 149.80 |
2013-07-05 | 16,460 | 16,980 | 14,430 | 15,000 | 1,408 | 150 |
2013-07-04 | 14,900 | 16,220 | 14,830 | 16,220 | 446 | 162.20 |
2013-07-03 | 15,490 | 16,300 | 14,230 | 15,880 | 564 | 158.80 |
2013-07-02 | 14,000 | 14,200 | 13,340 | 14,080 | 283 | 140.80 |
2013-07-01 | 12,450 | 13,470 | 12,100 | 13,130 | 290 | 131.30 |
2013-06-28 | 11,990 | 12,450 | 11,600 | 12,300 | 671 | 123 |
2013-06-27 | 12,520 | 12,520 | 10,670 | 11,990 | 376 | 119.90 |
2013-06-26 | 12,900 | 13,000 | 11,120 | 11,320 | 404 | 113.20 |
2013-06-25 | 13,520 | 13,520 | 12,500 | 13,000 | 266 | 130 |
2013-06-24 | 14,000 | 14,050 | 13,410 | 13,900 | 86 | 139 |
2013-06-21 | 13,820 | 14,000 | 13,200 | 14,000 | 154 | 140 |
2013-06-20 | 14,000 | 14,490 | 13,700 | 14,250 | 123 | 142.50 |
2013-06-19 | 14,000 | 14,140 | 13,800 | 14,000 | 111 | 140 |
2013-06-18 | 14,100 | 14,180 | 13,660 | 13,680 | 155 | 136.80 |
2013-06-17 | 13,500 | 13,700 | 13,500 | 13,590 | 52 | 135.90 |
2013-06-14 | 13,680 | 13,950 | 13,540 | 13,700 | 125 | 137 |
2013-06-13 | 13,520 | 13,950 | 13,520 | 13,550 | 105 | 135.50 |
2013-06-12 | 13,700 | 14,050 | 13,400 | 13,990 | 172 | 139.90 |
2013-06-11 | 13,500 | 14,800 | 13,420 | 13,810 | 269 | 138.10 |
2013-06-10 | 14,000 | 14,500 | 13,510 | 14,300 | 356 | 143 |
2013-06-07 | 12,500 | 13,400 | 11,810 | 12,500 | 537 | 125 |
2013-06-06 | 15,100 | 15,500 | 11,610 | 14,200 | 940 | 142 |
2013-06-05 | 15,370 | 15,900 | 15,030 | 15,150 | 370 | 151.50 |
2013-06-04 | 15,700 | 16,000 | 14,810 | 15,300 | 488 | 153 |
2013-06-03 | 16,750 | 16,750 | 15,400 | 16,250 | 238 | 162.50 |
2013-05-31 | 16,270 | 17,030 | 16,100 | 16,670 | 153 | 166.70 |
2013-05-30 | 17,000 | 18,990 | 15,800 | 16,670 | 581 | 166.70 |
2013-05-29 | 16,810 | 18,000 | 16,810 | 17,600 | 301 | 176 |
2013-05-28 | 17,800 | 17,800 | 16,510 | 17,400 | 262 | 174 |
2013-05-27 | 15,210 | 16,970 | 15,160 | 16,700 | 501 | 167 |
2013-05-24 | 16,300 | 17,550 | 15,600 | 16,400 | 492 | 164 |
2013-05-23 | 19,100 | 19,100 | 16,040 | 16,300 | 1,049 | 163 |
2013-05-22 | 19,200 | 19,700 | 18,130 | 19,130 | 351 | 191.30 |
2013-05-21 | 20,700 | 20,700 | 18,990 | 19,600 | 599 | 196 |
2013-05-20 | 21,500 | 21,600 | 20,010 | 20,500 | 829 | 205 |
2013-05-17 | 18,020 | 20,490 | 18,020 | 19,200 | 1,209 | 192 |
2013-05-16 | 20,450 | 21,000 | 15,310 | 18,000 | 1,915 | 180 |
2013-05-15 | 26,500 | 26,500 | 20,010 | 20,300 | 2,353 | 203 |
2013-05-14 | 22,310 | 26,890 | 22,310 | 25,000 | 2,186 | 250 |
2013-05-13 | 22,400 | 22,890 | 22,000 | 22,010 | 540 | 220.10 |
2013-05-10 | 23,650 | 23,650 | 22,000 | 22,690 | 778 | 226.90 |
2013-05-09 | 22,710 | 24,000 | 22,410 | 22,650 | 820 | 226.50 |
2013-05-08 | 23,040 | 23,380 | 22,410 | 22,940 | 632 | 229.40 |
2013-05-07 | 23,220 | 23,600 | 22,330 | 23,240 | 1,074 | 232.40 |
2013-05-02 | 21,000 | 22,790 | 20,570 | 22,220 | 1,251 | 222.20 |
2013-05-01 | 20,600 | 21,390 | 20,200 | 20,990 | 698 | 209.90 |
2013-04-30 | 20,300 | 20,890 | 20,260 | 20,500 | 378 | 205 |
2013-04-26 | 20,300 | 21,490 | 20,050 | 20,500 | 906 | 205 |
2013-04-25 | 20,980 | 20,980 | 20,010 | 20,280 | 1,301 | 202.80 |
2013-04-24 | 22,300 | 22,700 | 20,680 | 20,980 | 1,956 | 209.80 |
2013-04-23 | 23,700 | 24,710 | 22,000 | 22,000 | 2,373 | 220 |
2013-04-22 | 20,000 | 23,700 | 20,000 | 23,700 | 2,945 | 237 |
2013-04-19 | 20,490 | 20,490 | 19,610 | 19,700 | 1,086 | 197 |
2013-04-18 | 20,500 | 20,740 | 19,610 | 20,300 | 1,847 | 203 |
2013-04-17 | 20,750 | 21,470 | 20,060 | 20,400 | 2,719 | 204 |
2013-04-16 | 21,560 | 22,480 | 20,350 | 20,350 | 3,336 | 203.50 |
2013-04-15 | 23,660 | 24,200 | 21,200 | 22,000 | 3,142 | 220 |
2013-04-12 | 26,000 | 32,200 | 24,200 | 24,350 | 7,681 | 243.50 |
2013-04-11 | 28,000 | 28,000 | 23,000 | 28,000 | 8,235 | 280 |
2013-04-10 | 23,000 | 23,000 | 23,000 | 23,000 | 274 | 230 |
2013-04-09 | 17,740 | 19,000 | 15,810 | 19,000 | 4,923 | 190 |
2013-04-08 | 14,000 | 15,160 | 13,500 | 15,000 | 8,889 | 150 |
2013-04-05 | 11,980 | 13,550 | 11,700 | 12,160 | 1,567 | 121.60 |
2013-04-04 | 11,640 | 11,700 | 11,220 | 11,680 | 266 | 116.80 |
2013-04-03 | 11,740 | 12,190 | 11,510 | 11,920 | 479 | 119.20 |
2013-04-02 | 10,550 | 11,550 | 10,200 | 11,500 | 459 | 115 |
2013-04-01 | 11,400 | 11,780 | 10,550 | 10,550 | 353 | 105.50 |
2013-03-29 | 11,900 | 11,900 | 11,500 | 11,750 | 174 | 117.50 |
2013-03-28 | 11,920 | 11,920 | 11,450 | 11,740 | 281 | 117.40 |
2013-03-27 | 11,070 | 11,980 | 10,860 | 11,620 | 516 | 116.20 |
2013-03-26 | 11,500 | 11,910 | 11,030 | 11,210 | 403 | 112.10 |
2013-03-25 | 11,950 | 11,950 | 11,010 | 11,610 | 322 | 116.10 |
2013-03-22 | 11,490 | 12,200 | 10,810 | 11,800 | 537 | 118 |
2013-03-21 | 12,000 | 12,000 | 10,900 | 11,400 | 1,222 | 114 |
2013-03-19 | 11,740 | 14,380 | 11,440 | 11,510 | 5,953 | 115.10 |
2013-03-18 | 10,000 | 11,440 | 9,980 | 11,440 | 1,905 | 114.40 |
2013-03-15 | 9,580 | 9,940 | 9,400 | 9,940 | 459 | 99.40 |
2013-03-14 | 9,560 | 9,660 | 9,110 | 9,210 | 897 | 92.10 |
2013-03-13 | 9,500 | 10,100 | 9,480 | 9,520 | 669 | 95.20 |
2013-03-12 | 10,520 | 10,800 | 9,900 | 10,010 | 783 | 100.10 |
2013-03-11 | 10,460 | 11,400 | 10,000 | 11,100 | 2,276 | 111 |
2013-03-08 | 12,990 | 13,080 | 11,010 | 11,010 | 5,881 | 110.10 |
2013-03-07 | 8,650 | 10,080 | 8,620 | 10,080 | 2,616 | 100.80 |
2013-03-06 | 8,520 | 8,770 | 8,520 | 8,580 | 131 | 85.80 |
2013-03-05 | 8,690 | 8,780 | 8,620 | 8,630 | 196 | 86.30 |
2013-03-04 | 8,880 | 9,200 | 8,590 | 8,590 | 572 | 85.90 |
2013-03-01 | 8,500 | 8,850 | 8,310 | 8,580 | 549 | 85.80 |
2013-02-28 | 8,150 | 9,200 | 8,150 | 8,280 | 686 | 82.80 |
2013-02-27 | 7,810 | 8,150 | 7,800 | 8,150 | 87 | 81.50 |
2013-02-26 | 7,630 | 7,850 | 7,600 | 7,800 | 223 | 78 |
2013-02-25 | 7,810 | 8,120 | 7,810 | 8,080 | 89 | 80.80 |
2013-02-22 | 7,600 | 7,700 | 7,600 | 7,700 | 42 | 77 |
2013-02-21 | 7,750 | 7,810 | 7,600 | 7,600 | 41 | 76 |
2013-02-20 | 7,880 | 7,900 | 7,700 | 7,810 | 18 | 78.10 |
2013-02-19 | 7,800 | 7,880 | 7,610 | 7,880 | 43 | 78.80 |
2013-02-18 | 7,710 | 7,790 | 7,710 | 7,710 | 22 | 77.10 |
2013-02-15 | 8,060 | 8,060 | 7,210 | 7,710 | 153 | 77.10 |
2013-02-14 | 8,100 | 8,230 | 7,850 | 8,200 | 58 | 82 |
2013-02-13 | 8,210 | 8,210 | 7,950 | 7,950 | 54 | 79.50 |
2013-02-12 | 8,180 | 8,300 | 8,050 | 8,210 | 56 | 82.10 |
2013-02-08 | 8,250 | 8,250 | 8,070 | 8,180 | 16 | 81.80 |
2013-02-07 | 8,340 | 8,340 | 8,000 | 8,150 | 107 | 81.50 |
2013-02-06 | 8,550 | 8,550 | 8,000 | 8,340 | 295 | 83.40 |
2013-02-05 | 8,700 | 8,700 | 8,300 | 8,300 | 61 | 83 |
2013-02-04 | 8,280 | 9,200 | 8,280 | 8,500 | 259 | 85 |
2013-02-01 | 8,300 | 8,350 | 8,260 | 8,260 | 16 | 82.60 |
2013-01-31 | 8,290 | 8,350 | 8,100 | 8,150 | 190 | 81.50 |
2013-01-30 | 8,240 | 8,330 | 8,110 | 8,160 | 68 | 81.60 |
2013-01-29 | 8,150 | 8,300 | 8,110 | 8,290 | 114 | 82.90 |
2013-01-28 | 8,200 | 8,230 | 8,060 | 8,150 | 59 | 81.50 |
2013-01-25 | 8,150 | 8,150 | 7,960 | 8,100 | 43 | 81 |
2013-01-24 | 7,920 | 8,100 | 7,830 | 8,000 | 64 | 80 |
2013-01-23 | 8,100 | 8,130 | 7,800 | 7,950 | 164 | 79.50 |
2013-01-22 | 8,150 | 8,300 | 8,050 | 8,190 | 83 | 81.90 |
2013-01-21 | 8,530 | 8,550 | 8,260 | 8,300 | 48 | 83 |
2013-01-18 | 8,350 | 8,500 | 8,140 | 8,500 | 77 | 85 |
2013-01-17 | 8,740 | 8,740 | 8,000 | 8,350 | 403 | 83.50 |
2013-01-16 | 8,320 | 8,770 | 8,150 | 8,630 | 113 | 86.30 |
2013-01-15 | 8,310 | 8,680 | 8,260 | 8,320 | 58 | 83.20 |
2013-01-11 | 8,300 | 8,600 | 8,300 | 8,300 | 56 | 83 |
2013-01-10 | 8,290 | 8,850 | 8,260 | 8,600 | 392 | 86 |
2013-01-09 | 8,090 | 8,170 | 8,090 | 8,140 | 18 | 81.40 |
2013-01-08 | 8,200 | 8,350 | 8,120 | 8,280 | 14 | 82.80 |
2013-01-07 | 8,190 | 8,350 | 8,100 | 8,350 | 103 | 83.50 |
2013-01-04 | 7,710 | 8,050 | 7,700 | 8,050 | 61 | 80.50 |
分割・併合履歴 : [2014-03-19]1株→100株 [2007-09-03]1株→0.1株 [2006-08-28]1株→5株