1413 (株)ヒノキヤグループ 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 | 1,503 | 1,526 | 1,503 | 1,510 | 57,400 | 1,510 |
2013-12-27 | 1,485 | 1,493 | 1,470 | 1,486 | 35,400 | 1,486 |
2013-12-26 | 1,460 | 1,475 | 1,451 | 1,475 | 28,000 | 1,475 |
2013-12-25 | 1,446 | 1,471 | 1,440 | 1,454 | 64,700 | 1,454 |
2013-12-24 | 1,479 | 1,483 | 1,440 | 1,450 | 65,200 | 1,450 |
2013-12-20 | 1,455 | 1,467 | 1,430 | 1,455 | 65,400 | 1,455 |
2013-12-19 | 1,570 | 1,579 | 1,465 | 1,479 | 131,400 | 1,479 |
2013-12-18 | 1,459 | 1,574 | 1,435 | 1,519 | 242,800 | 1,519 |
2013-12-17 | 1,411 | 1,444 | 1,397 | 1,435 | 66,900 | 1,435 |
2013-12-16 | 1,400 | 1,452 | 1,388 | 1,394 | 58,800 | 1,394 |
2013-12-13 | 1,422 | 1,438 | 1,383 | 1,387 | 100,800 | 1,387 |
2013-12-12 | 1,455 | 1,461 | 1,398 | 1,452 | 74,900 | 1,452 |
2013-12-11 | 1,472 | 1,472 | 1,452 | 1,455 | 12,400 | 1,455 |
2013-12-10 | 1,480 | 1,480 | 1,444 | 1,472 | 34,600 | 1,472 |
2013-12-09 | 1,517 | 1,517 | 1,480 | 1,486 | 29,300 | 1,486 |
2013-12-06 | 1,486 | 1,495 | 1,466 | 1,488 | 21,800 | 1,488 |
2013-12-05 | 1,514 | 1,518 | 1,482 | 1,501 | 19,300 | 1,501 |
2013-12-04 | 1,540 | 1,549 | 1,518 | 1,518 | 29,600 | 1,518 |
2013-12-03 | 1,549 | 1,554 | 1,533 | 1,547 | 33,000 | 1,547 |
2013-12-02 | 1,540 | 1,558 | 1,526 | 1,550 | 51,000 | 1,550 |
2013-11-29 | 1,502 | 1,535 | 1,473 | 1,514 | 57,700 | 1,514 |
2013-11-28 | 1,440 | 1,499 | 1,440 | 1,499 | 63,300 | 1,499 |
2013-11-27 | 1,444 | 1,447 | 1,436 | 1,440 | 20,400 | 1,440 |
2013-11-26 | 1,444 | 1,447 | 1,432 | 1,439 | 17,000 | 1,439 |
2013-11-25 | 1,431 | 1,450 | 1,430 | 1,440 | 20,300 | 1,440 |
2013-11-22 | 1,440 | 1,441 | 1,430 | 1,438 | 19,400 | 1,438 |
2013-11-21 | 1,436 | 1,444 | 1,431 | 1,440 | 14,100 | 1,440 |
2013-11-20 | 1,441 | 1,455 | 1,430 | 1,434 | 16,300 | 1,434 |
2013-11-19 | 1,461 | 1,461 | 1,434 | 1,441 | 12,300 | 1,441 |
2013-11-18 | 1,461 | 1,465 | 1,439 | 1,447 | 40,300 | 1,447 |
2013-11-15 | 1,446 | 1,450 | 1,420 | 1,445 | 26,100 | 1,445 |
2013-11-14 | 1,451 | 1,458 | 1,441 | 1,443 | 16,600 | 1,443 |
2013-11-13 | 1,492 | 1,492 | 1,440 | 1,453 | 25,100 | 1,453 |
2013-11-12 | 1,470 | 1,492 | 1,410 | 1,464 | 146,600 | 1,464 |
2013-11-11 | 1,310 | 1,374 | 1,302 | 1,350 | 51,600 | 1,350 |
2013-11-08 | 1,409 | 1,419 | 1,395 | 1,400 | 14,200 | 1,400 |
2013-11-07 | 1,411 | 1,420 | 1,390 | 1,420 | 11,200 | 1,420 |
2013-11-06 | 1,425 | 1,427 | 1,400 | 1,411 | 34,200 | 1,411 |
2013-11-05 | 1,413 | 1,429 | 1,390 | 1,400 | 29,900 | 1,400 |
2013-11-01 | 1,440 | 1,463 | 1,411 | 1,411 | 29,000 | 1,411 |
2013-10-31 | 1,435 | 1,439 | 1,420 | 1,420 | 19,000 | 1,420 |
2013-10-30 | 1,459 | 1,470 | 1,431 | 1,435 | 9,600 | 1,435 |
2013-10-29 | 1,455 | 1,465 | 1,440 | 1,459 | 6,200 | 1,459 |
2013-10-28 | 1,458 | 1,470 | 1,423 | 1,455 | 11,500 | 1,455 |
2013-10-25 | 1,455 | 1,468 | 1,450 | 1,458 | 9,300 | 1,458 |
2013-10-24 | 1,452 | 1,475 | 1,448 | 1,456 | 9,300 | 1,456 |
2013-10-23 | 1,483 | 1,483 | 1,455 | 1,462 | 18,600 | 1,462 |
2013-10-22 | 1,489 | 1,489 | 1,469 | 1,477 | 15,400 | 1,477 |
2013-10-21 | 1,500 | 1,505 | 1,472 | 1,481 | 11,100 | 1,481 |
2013-10-18 | 1,450 | 1,484 | 1,450 | 1,484 | 10,900 | 1,484 |
2013-10-17 | 1,493 | 1,494 | 1,456 | 1,458 | 13,300 | 1,458 |
2013-10-16 | 1,487 | 1,488 | 1,463 | 1,466 | 19,800 | 1,466 |
2013-10-15 | 1,511 | 1,530 | 1,460 | 1,495 | 31,400 | 1,495 |
2013-10-11 | 1,500 | 1,510 | 1,482 | 1,499 | 26,100 | 1,499 |
2013-10-10 | 1,470 | 1,472 | 1,449 | 1,472 | 18,100 | 1,472 |
2013-10-09 | 1,397 | 1,450 | 1,384 | 1,435 | 27,500 | 1,435 |
2013-10-08 | 1,355 | 1,450 | 1,350 | 1,420 | 25,700 | 1,420 |
2013-10-07 | 1,420 | 1,420 | 1,370 | 1,387 | 26,500 | 1,387 |
2013-10-04 | 1,393 | 1,443 | 1,385 | 1,420 | 29,000 | 1,420 |
2013-10-03 | 1,500 | 1,532 | 1,450 | 1,453 | 52,000 | 1,453 |
2013-10-02 | 1,600 | 1,600 | 1,511 | 1,520 | 38,300 | 1,520 |
2013-10-01 | 1,600 | 1,620 | 1,585 | 1,599 | 31,500 | 1,599 |
2013-09-30 | 1,559 | 1,589 | 1,537 | 1,575 | 50,700 | 1,575 |
2013-09-27 | 1,500 | 1,534 | 1,482 | 1,534 | 32,500 | 1,534 |
2013-09-26 | 1,467 | 1,499 | 1,459 | 1,480 | 31,900 | 1,480 |
2013-09-25 | 1,500 | 1,505 | 1,411 | 1,443 | 24,500 | 1,443 |
2013-09-24 | 1,480 | 1,498 | 1,465 | 1,498 | 37,500 | 1,498 |
2013-09-20 | 1,474 | 1,493 | 1,462 | 1,462 | 38,000 | 1,462 |
2013-09-19 | 1,459 | 1,467 | 1,442 | 1,461 | 22,300 | 1,461 |
2013-09-18 | 1,388 | 1,436 | 1,380 | 1,424 | 28,400 | 1,424 |
2013-09-17 | 1,350 | 1,375 | 1,323 | 1,368 | 27,200 | 1,368 |
2013-09-13 | 1,310 | 1,311 | 1,282 | 1,311 | 12,600 | 1,311 |
2013-09-12 | 1,326 | 1,326 | 1,303 | 1,312 | 8,000 | 1,312 |
2013-09-11 | 1,332 | 1,335 | 1,320 | 1,326 | 12,400 | 1,326 |
2013-09-10 | 1,330 | 1,333 | 1,292 | 1,328 | 16,100 | 1,328 |
2013-09-09 | 1,330 | 1,335 | 1,298 | 1,325 | 10,800 | 1,325 |
2013-09-06 | 1,300 | 1,300 | 1,254 | 1,290 | 8,500 | 1,290 |
2013-09-05 | 1,339 | 1,340 | 1,305 | 1,305 | 7,400 | 1,305 |
2013-09-04 | 1,345 | 1,349 | 1,329 | 1,332 | 27,700 | 1,332 |
2013-09-03 | 1,300 | 1,340 | 1,299 | 1,339 | 15,600 | 1,339 |
2013-09-02 | 1,290 | 1,298 | 1,270 | 1,298 | 13,300 | 1,298 |
2013-08-30 | 1,272 | 1,283 | 1,267 | 1,273 | 9,100 | 1,273 |
2013-08-29 | 1,265 | 1,272 | 1,248 | 1,262 | 8,500 | 1,262 |
2013-08-28 | 1,239 | 1,265 | 1,231 | 1,265 | 7,100 | 1,265 |
2013-08-27 | 1,270 | 1,279 | 1,260 | 1,269 | 7,400 | 1,269 |
2013-08-26 | 1,219 | 1,265 | 1,219 | 1,265 | 8,800 | 1,265 |
2013-08-23 | 1,235 | 1,243 | 1,200 | 1,222 | 7,300 | 1,222 |
2013-08-22 | 1,181 | 1,243 | 1,165 | 1,243 | 13,200 | 1,243 |
2013-08-21 | 1,214 | 1,233 | 1,191 | 1,191 | 22,000 | 1,191 |
2013-08-20 | 1,242 | 1,242 | 1,224 | 1,241 | 8,000 | 1,241 |
2013-08-19 | 1,241 | 1,242 | 1,222 | 1,242 | 3,600 | 1,242 |
2013-08-16 | 1,218 | 1,224 | 1,200 | 1,220 | 11,400 | 1,220 |
2013-08-15 | 1,194 | 1,216 | 1,194 | 1,200 | 19,900 | 1,200 |
2013-08-14 | 1,237 | 1,249 | 1,220 | 1,221 | 24,200 | 1,221 |
2013-08-13 | 1,210 | 1,235 | 1,210 | 1,222 | 9,400 | 1,222 |
2013-08-12 | 1,228 | 1,249 | 1,200 | 1,200 | 32,100 | 1,200 |
2013-08-09 | 1,253 | 1,257 | 1,220 | 1,230 | 30,600 | 1,230 |
2013-08-08 | 1,280 | 1,285 | 1,263 | 1,263 | 6,200 | 1,263 |
2013-08-07 | 1,280 | 1,280 | 1,260 | 1,261 | 13,100 | 1,261 |
2013-08-06 | 1,282 | 1,295 | 1,260 | 1,279 | 10,100 | 1,279 |
2013-08-05 | 1,303 | 1,303 | 1,273 | 1,292 | 14,300 | 1,292 |
2013-08-02 | 1,248 | 1,295 | 1,248 | 1,292 | 13,100 | 1,292 |
2013-08-01 | 1,183 | 1,234 | 1,180 | 1,234 | 47,300 | 1,234 |
2013-07-31 | 1,300 | 1,300 | 1,241 | 1,241 | 18,600 | 1,241 |
2013-07-30 | 1,285 | 1,310 | 1,255 | 1,310 | 13,900 | 1,310 |
2013-07-29 | 1,325 | 1,325 | 1,281 | 1,290 | 23,300 | 1,290 |
2013-07-26 | 1,347 | 1,359 | 1,338 | 1,339 | 43,600 | 1,339 |
2013-07-25 | 1,381 | 1,387 | 1,358 | 1,369 | 16,200 | 1,369 |
2013-07-24 | 1,390 | 1,390 | 1,370 | 1,380 | 8,800 | 1,380 |
2013-07-23 | 1,380 | 1,392 | 1,370 | 1,392 | 10,100 | 1,392 |
2013-07-22 | 1,378 | 1,397 | 1,370 | 1,370 | 10,100 | 1,370 |
2013-07-19 | 1,400 | 1,400 | 1,333 | 1,363 | 17,400 | 1,363 |
2013-07-18 | 1,379 | 1,398 | 1,372 | 1,398 | 11,700 | 1,398 |
2013-07-17 | 1,391 | 1,403 | 1,352 | 1,397 | 8,200 | 1,397 |
2013-07-16 | 1,427 | 1,428 | 1,403 | 1,403 | 15,500 | 1,403 |
2013-07-12 | 1,418 | 1,418 | 1,370 | 1,410 | 16,900 | 1,410 |
2013-07-11 | 1,392 | 1,400 | 1,368 | 1,390 | 11,100 | 1,390 |
2013-07-10 | 1,436 | 1,436 | 1,391 | 1,400 | 19,200 | 1,400 |
2013-07-09 | 1,455 | 1,455 | 1,425 | 1,431 | 22,400 | 1,431 |
2013-07-08 | 1,460 | 1,466 | 1,410 | 1,455 | 52,300 | 1,455 |
2013-07-05 | 1,390 | 1,395 | 1,361 | 1,370 | 13,700 | 1,370 |
2013-07-04 | 1,375 | 1,397 | 1,350 | 1,369 | 46,400 | 1,369 |
2013-07-03 | 1,345 | 1,373 | 1,340 | 1,350 | 38,900 | 1,350 |
2013-07-02 | 1,294 | 1,322 | 1,280 | 1,322 | 62,600 | 1,322 |
2013-07-01 | 1,250 | 1,260 | 1,240 | 1,252 | 34,400 | 1,252 |
2013-06-28 | 1,197 | 1,240 | 1,197 | 1,235 | 31,900 | 1,235 |
2013-06-27 | 1,180 | 1,197 | 1,133 | 1,188 | 54,900 | 1,188 |
2013-06-26 | 1,250 | 1,265 | 1,201 | 1,203 | 25,600 | 1,203 |
2013-06-25 | 1,272 | 1,288 | 1,270 | 1,272 | 16,300 | 1,272 |
2013-06-24 | 1,301 | 1,310 | 1,281 | 1,282 | 37,500 | 1,282 |
2013-06-21 | 1,300 | 1,315 | 1,293 | 1,310 | 48,400 | 1,310 |
2013-06-20 | 1,350 | 1,350 | 1,300 | 1,344 | 23,400 | 1,344 |
2013-06-19 | 1,342 | 1,350 | 1,333 | 1,342 | 26,800 | 1,342 |
2013-06-18 | 1,327 | 1,340 | 1,320 | 1,330 | 23,200 | 1,330 |
2013-06-17 | 1,317 | 1,336 | 1,307 | 1,315 | 31,800 | 1,315 |
2013-06-14 | 1,359 | 1,360 | 1,321 | 1,337 | 16,500 | 1,337 |
2013-06-13 | 1,330 | 1,374 | 1,300 | 1,311 | 42,700 | 1,311 |
2013-06-12 | 1,330 | 1,345 | 1,322 | 1,345 | 23,400 | 1,345 |
2013-06-11 | 1,400 | 1,405 | 1,370 | 1,381 | 27,700 | 1,381 |
2013-06-10 | 1,380 | 1,380 | 1,338 | 1,363 | 36,900 | 1,363 |
2013-06-07 | 1,250 | 1,300 | 1,181 | 1,260 | 112,900 | 1,260 |
2013-06-06 | 1,410 | 1,468 | 1,350 | 1,360 | 60,800 | 1,360 |
2013-06-05 | 1,560 | 1,583 | 1,510 | 1,510 | 12,000 | 1,510 |
2013-06-04 | 1,550 | 1,590 | 1,522 | 1,558 | 37,100 | 1,558 |
2013-06-03 | 1,600 | 1,607 | 1,550 | 1,590 | 26,700 | 1,590 |
2013-05-31 | 1,600 | 1,620 | 1,582 | 1,610 | 22,600 | 1,610 |
2013-05-30 | 1,614 | 1,619 | 1,580 | 1,600 | 32,900 | 1,600 |
2013-05-29 | 1,601 | 1,642 | 1,587 | 1,635 | 21,300 | 1,635 |
2013-05-28 | 1,581 | 1,635 | 1,560 | 1,582 | 48,400 | 1,582 |
2013-05-27 | 1,670 | 1,670 | 1,631 | 1,661 | 9,700 | 1,661 |
2013-05-24 | 1,613 | 1,698 | 1,580 | 1,697 | 65,800 | 1,697 |
2013-05-23 | 1,720 | 1,737 | 1,555 | 1,555 | 94,000 | 1,555 |
2013-05-22 | 1,806 | 1,806 | 1,735 | 1,738 | 66,500 | 1,738 |
2013-05-21 | 1,871 | 1,892 | 1,835 | 1,841 | 27,300 | 1,841 |
2013-05-20 | 1,938 | 1,938 | 1,875 | 1,884 | 23,200 | 1,884 |
2013-05-17 | 1,764 | 1,901 | 1,763 | 1,871 | 33,800 | 1,871 |
2013-05-16 | 1,925 | 1,925 | 1,741 | 1,809 | 65,100 | 1,809 |
2013-05-15 | 1,961 | 1,972 | 1,862 | 1,925 | 60,100 | 1,925 |
2013-05-14 | 1,930 | 1,940 | 1,905 | 1,930 | 57,600 | 1,930 |
2013-05-13 | 1,951 | 1,999 | 1,930 | 1,948 | 157,600 | 1,948 |
2013-05-10 | 2,080 | 2,179 | 2,074 | 2,151 | 47,700 | 2,151 |
2013-05-09 | 2,051 | 2,074 | 2,015 | 2,062 | 31,800 | 2,062 |
2013-05-08 | 2,081 | 2,095 | 2,052 | 2,052 | 32,500 | 2,052 |
2013-05-07 | 2,070 | 2,072 | 2,054 | 2,072 | 46,900 | 2,072 |
2013-05-02 | 2,030 | 2,050 | 1,993 | 2,050 | 32,200 | 2,050 |
2013-05-01 | 1,990 | 2,015 | 1,950 | 1,999 | 31,800 | 1,999 |
2013-04-30 | 1,900 | 1,928 | 1,881 | 1,910 | 27,200 | 1,910 |
2013-04-26 | 1,950 | 1,968 | 1,904 | 1,905 | 46,400 | 1,905 |
2013-04-25 | 2,000 | 2,005 | 1,931 | 1,975 | 48,700 | 1,975 |
2013-04-24 | 2,001 | 2,044 | 2,001 | 2,018 | 46,700 | 2,018 |
2013-04-23 | 2,098 | 2,098 | 1,970 | 2,050 | 39,700 | 2,050 |
2013-04-22 | 2,098 | 2,135 | 2,061 | 2,077 | 69,300 | 2,077 |
2013-04-19 | 2,010 | 2,099 | 1,970 | 2,099 | 53,300 | 2,099 |
2013-04-18 | 1,983 | 2,119 | 1,955 | 2,015 | 122,400 | 2,015 |
2013-04-17 | 1,710 | 1,999 | 1,710 | 1,990 | 216,400 | 1,990 |
2013-04-16 | 1,540 | 1,700 | 1,535 | 1,700 | 103,500 | 1,700 |
2013-04-15 | 1,600 | 1,630 | 1,588 | 1,620 | 45,200 | 1,620 |
2013-04-12 | 1,561 | 1,613 | 1,561 | 1,611 | 17,000 | 1,611 |
2013-04-11 | 1,603 | 1,610 | 1,556 | 1,581 | 20,000 | 1,581 |
2013-04-10 | 1,595 | 1,600 | 1,550 | 1,580 | 21,700 | 1,580 |
2013-04-09 | 1,650 | 1,680 | 1,582 | 1,583 | 61,200 | 1,583 |
2013-04-08 | 1,550 | 1,600 | 1,520 | 1,590 | 132,000 | 1,590 |
2013-04-05 | 1,550 | 1,552 | 1,488 | 1,505 | 57,200 | 1,505 |
2013-04-04 | 1,450 | 1,474 | 1,421 | 1,473 | 24,500 | 1,473 |
2013-04-03 | 1,479 | 1,490 | 1,445 | 1,475 | 20,300 | 1,475 |
2013-04-02 | 1,350 | 1,440 | 1,350 | 1,419 | 37,400 | 1,419 |
2013-04-01 | 1,487 | 1,500 | 1,350 | 1,440 | 61,000 | 1,440 |
2013-03-29 | 1,540 | 1,545 | 1,489 | 1,520 | 22,700 | 1,520 |
2013-03-28 | 1,549 | 1,557 | 1,449 | 1,530 | 28,900 | 1,530 |
2013-03-27 | 1,484 | 1,535 | 1,484 | 1,530 | 29,600 | 1,530 |
2013-03-26 | 1,490 | 1,510 | 1,472 | 1,475 | 16,600 | 1,475 |
2013-03-25 | 1,491 | 1,500 | 1,470 | 1,490 | 26,900 | 1,490 |
2013-03-22 | 1,470 | 1,481 | 1,456 | 1,460 | 24,500 | 1,460 |
2013-03-21 | 1,440 | 1,477 | 1,440 | 1,477 | 20,400 | 1,477 |
2013-03-19 | 1,421 | 1,440 | 1,420 | 1,430 | 35,600 | 1,430 |
2013-03-18 | 1,468 | 1,480 | 1,420 | 1,420 | 36,700 | 1,420 |
2013-03-15 | 1,400 | 1,447 | 1,399 | 1,438 | 33,900 | 1,438 |
2013-03-14 | 1,325 | 1,369 | 1,318 | 1,353 | 31,500 | 1,353 |
2013-03-13 | 1,285 | 1,363 | 1,284 | 1,310 | 38,700 | 1,310 |
2013-03-12 | 1,400 | 1,402 | 1,310 | 1,315 | 63,200 | 1,315 |
2013-03-11 | 1,440 | 1,445 | 1,399 | 1,417 | 25,400 | 1,417 |
2013-03-08 | 1,450 | 1,450 | 1,411 | 1,440 | 34,100 | 1,440 |
2013-03-07 | 1,430 | 1,460 | 1,390 | 1,414 | 55,300 | 1,414 |
2013-03-06 | 1,315 | 1,380 | 1,315 | 1,370 | 56,300 | 1,370 |
2013-03-05 | 1,289 | 1,329 | 1,265 | 1,305 | 58,400 | 1,305 |
2013-03-04 | 1,295 | 1,298 | 1,235 | 1,266 | 104,800 | 1,266 |
2013-03-01 | 1,125 | 1,150 | 1,122 | 1,145 | 36,500 | 1,145 |
2013-02-28 | 1,100 | 1,115 | 1,100 | 1,115 | 19,000 | 1,115 |
2013-02-27 | 1,099 | 1,107 | 1,095 | 1,102 | 16,600 | 1,102 |
2013-02-26 | 1,110 | 1,118 | 1,091 | 1,099 | 38,500 | 1,099 |
2013-02-25 | 1,120 | 1,134 | 1,115 | 1,118 | 34,900 | 1,118 |
2013-02-22 | 1,123 | 1,123 | 1,109 | 1,118 | 18,000 | 1,118 |
2013-02-21 | 1,110 | 1,139 | 1,105 | 1,125 | 33,600 | 1,125 |
2013-02-20 | 1,131 | 1,134 | 1,112 | 1,123 | 22,600 | 1,123 |
2013-02-19 | 1,130 | 1,132 | 1,102 | 1,119 | 38,400 | 1,119 |
2013-02-18 | 1,100 | 1,120 | 1,070 | 1,115 | 31,900 | 1,115 |
2013-02-15 | 1,136 | 1,136 | 990 | 1,065 | 47,800 | 1,065 |
2013-02-14 | 1,139 | 1,140 | 1,114 | 1,140 | 18,600 | 1,140 |
2013-02-13 | 1,120 | 1,149 | 1,100 | 1,139 | 35,900 | 1,139 |
2013-02-12 | 1,162 | 1,179 | 1,150 | 1,150 | 95,500 | 1,150 |
2013-02-08 | 1,090 | 1,100 | 1,075 | 1,095 | 21,200 | 1,095 |
2013-02-07 | 1,100 | 1,100 | 1,071 | 1,080 | 23,200 | 1,080 |
2013-02-06 | 1,120 | 1,120 | 1,060 | 1,115 | 25,400 | 1,115 |
2013-02-05 | 1,130 | 1,134 | 1,101 | 1,120 | 38,500 | 1,120 |
2013-02-04 | 1,134 | 1,140 | 1,130 | 1,139 | 22,600 | 1,139 |
2013-02-01 | 1,084 | 1,115 | 1,080 | 1,114 | 34,000 | 1,114 |
2013-01-31 | 1,070 | 1,081 | 1,070 | 1,080 | 12,000 | 1,080 |
2013-01-30 | 1,071 | 1,084 | 1,045 | 1,080 | 28,000 | 1,080 |
2013-01-29 | 1,093 | 1,093 | 1,070 | 1,070 | 17,300 | 1,070 |
2013-01-28 | 1,080 | 1,096 | 1,062 | 1,081 | 37,400 | 1,081 |
2013-01-25 | 1,037 | 1,080 | 1,035 | 1,046 | 50,100 | 1,046 |
2013-01-24 | 1,075 | 1,079 | 1,042 | 1,060 | 18,000 | 1,060 |
2013-01-23 | 1,055 | 1,090 | 1,041 | 1,080 | 39,000 | 1,080 |
2013-01-22 | 1,037 | 1,050 | 1,021 | 1,045 | 17,900 | 1,045 |
2013-01-21 | 1,017 | 1,038 | 1,002 | 1,028 | 23,200 | 1,028 |
2013-01-18 | 1,000 | 1,018 | 1,000 | 1,000 | 18,500 | 1,000 |
2013-01-17 | 1,005 | 1,009 | 987 | 1,000 | 21,700 | 1,000 |
2013-01-16 | 1,024 | 1,025 | 1,002 | 1,009 | 57,800 | 1,009 |
2013-01-15 | 990 | 1,039 | 990 | 1,018 | 55,700 | 1,018 |
2013-01-11 | 950 | 963 | 950 | 963 | 30,000 | 963 |
2013-01-10 | 906 | 935 | 902 | 935 | 25,800 | 935 |
2013-01-09 | 897 | 915 | 897 | 901 | 24,200 | 901 |
2013-01-08 | 949 | 949 | 910 | 912 | 18,600 | 912 |
2013-01-07 | 894 | 929 | 893 | 926 | 31,900 | 926 |
2013-01-04 | 880 | 884 | 868 | 884 | 26,600 | 884 |
分割・併合履歴 : [2011-06-28]1株→300株