2124 JAC Recruitment 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 | 1,015 | 1,020 | 1,000 | 1,019 | 9,700 | 42.46 |
2012-12-27 | 1,015 | 1,027 | 1,001 | 1,004 | 10,300 | 41.83 |
2012-12-26 | 992 | 1,038 | 992 | 1,015 | 12,400 | 42.29 |
2012-12-25 | 10,250 | 10,580 | 10,250 | 10,510 | 1,350 | 43.79 |
2012-12-21 | 10,610 | 10,610 | 10,270 | 10,310 | 1,760 | 42.96 |
2012-12-20 | 10,890 | 10,890 | 10,520 | 10,650 | 1,780 | 44.38 |
2012-12-19 | 10,950 | 10,950 | 10,650 | 10,890 | 2,010 | 45.38 |
2012-12-18 | 10,620 | 10,960 | 10,620 | 10,870 | 1,590 | 45.29 |
2012-12-17 | 10,430 | 10,700 | 10,330 | 10,650 | 3,860 | 44.38 |
2012-12-14 | 10,310 | 10,390 | 10,280 | 10,350 | 930 | 43.13 |
2012-12-13 | 10,340 | 10,430 | 10,340 | 10,430 | 680 | 43.46 |
2012-12-12 | 10,300 | 10,410 | 10,280 | 10,340 | 780 | 43.08 |
2012-12-11 | 10,420 | 10,450 | 10,330 | 10,440 | 510 | 43.50 |
2012-12-10 | 10,270 | 10,400 | 10,230 | 10,390 | 480 | 43.29 |
2012-12-07 | 10,280 | 10,390 | 10,180 | 10,300 | 740 | 42.92 |
2012-12-06 | 10,220 | 10,320 | 10,180 | 10,250 | 2,200 | 42.71 |
2012-12-05 | 10,530 | 10,620 | 10,400 | 10,450 | 610 | 43.54 |
2012-12-04 | 10,650 | 10,650 | 10,460 | 10,530 | 630 | 43.88 |
2012-12-03 | 10,400 | 10,600 | 10,400 | 10,490 | 2,230 | 43.71 |
2012-11-30 | 10,350 | 10,500 | 10,300 | 10,330 | 890 | 43.04 |
2012-11-29 | 10,510 | 10,520 | 10,200 | 10,450 | 1,260 | 43.54 |
2012-11-28 | 10,630 | 10,670 | 10,500 | 10,550 | 1,260 | 43.96 |
2012-11-27 | 10,950 | 10,950 | 10,570 | 10,630 | 1,170 | 44.29 |
2012-11-26 | 11,280 | 11,390 | 10,980 | 11,000 | 1,860 | 45.83 |
2012-11-22 | 10,790 | 11,130 | 10,730 | 11,100 | 2,720 | 46.25 |
2012-11-21 | 11,000 | 11,180 | 10,620 | 10,720 | 2,970 | 44.67 |
2012-11-20 | 10,740 | 10,740 | 10,250 | 10,470 | 1,690 | 43.63 |
2012-11-19 | 10,150 | 10,560 | 10,150 | 10,490 | 1,890 | 43.71 |
2012-11-16 | 9,910 | 10,050 | 9,750 | 10,050 | 1,270 | 41.88 |
2012-11-15 | 9,750 | 9,940 | 9,690 | 9,900 | 1,280 | 41.25 |
2012-11-14 | 9,940 | 9,940 | 9,770 | 9,810 | 700 | 40.88 |
2012-11-13 | 10,020 | 10,020 | 9,810 | 9,850 | 880 | 41.04 |
2012-11-12 | 10,010 | 10,060 | 9,810 | 9,870 | 1,330 | 41.13 |
2012-11-09 | 9,900 | 10,000 | 9,800 | 9,970 | 2,330 | 41.54 |
2012-11-08 | 10,230 | 10,500 | 10,140 | 10,150 | 2,390 | 42.29 |
2012-11-07 | 11,180 | 11,380 | 10,350 | 10,650 | 7,330 | 44.38 |
2012-11-06 | 11,430 | 12,090 | 11,320 | 12,080 | 6,610 | 50.33 |
2012-11-05 | 10,410 | 11,400 | 10,410 | 11,400 | 3,800 | 47.50 |
2012-11-02 | 10,650 | 10,650 | 10,450 | 10,590 | 850 | 44.13 |
2012-11-01 | 10,450 | 10,600 | 10,200 | 10,580 | 2,170 | 44.08 |
2012-10-31 | 11,390 | 11,430 | 10,260 | 10,270 | 5,570 | 42.79 |
2012-10-30 | 11,400 | 11,670 | 10,840 | 11,190 | 3,080 | 46.63 |
2012-10-29 | 10,150 | 11,700 | 10,100 | 11,700 | 7,590 | 48.75 |
2012-10-26 | 10,300 | 10,720 | 10,050 | 10,060 | 3,750 | 41.92 |
2012-10-25 | 9,480 | 10,070 | 9,350 | 9,900 | 3,480 | 41.25 |
2012-10-24 | 9,320 | 9,430 | 9,180 | 9,400 | 1,710 | 39.17 |
2012-10-23 | 9,420 | 9,450 | 9,300 | 9,340 | 680 | 38.92 |
2012-10-22 | 9,490 | 9,490 | 9,280 | 9,390 | 1,140 | 39.13 |
2012-10-19 | 9,710 | 9,710 | 9,450 | 9,600 | 1,100 | 40 |
2012-10-18 | 9,400 | 9,700 | 9,400 | 9,700 | 890 | 40.42 |
2012-10-17 | 9,300 | 9,560 | 9,300 | 9,470 | 2,220 | 39.46 |
2012-10-16 | 9,060 | 9,100 | 8,950 | 9,020 | 1,350 | 37.58 |
2012-10-15 | 9,620 | 9,620 | 9,040 | 9,060 | 2,510 | 37.75 |
2012-10-12 | 9,610 | 9,700 | 9,320 | 9,470 | 1,640 | 39.46 |
2012-10-11 | 10,010 | 10,050 | 9,800 | 9,870 | 1,150 | 41.13 |
2012-10-10 | 10,200 | 10,200 | 9,990 | 10,010 | 620 | 41.71 |
2012-10-09 | 10,120 | 10,300 | 10,030 | 10,200 | 1,720 | 42.50 |
2012-10-05 | 10,090 | 10,200 | 10,000 | 10,100 | 1,120 | 42.08 |
2012-10-04 | 10,070 | 10,100 | 9,960 | 10,090 | 680 | 42.04 |
2012-10-03 | 10,060 | 10,110 | 9,940 | 9,990 | 1,350 | 41.63 |
2012-10-02 | 10,400 | 10,420 | 10,030 | 10,180 | 1,470 | 42.42 |
2012-10-01 | 10,650 | 10,650 | 10,240 | 10,270 | 1,040 | 42.79 |
2012-09-28 | 10,090 | 10,680 | 10,060 | 10,630 | 1,780 | 44.29 |
2012-09-27 | 10,110 | 10,250 | 10,020 | 10,080 | 1,200 | 42 |
2012-09-26 | 10,200 | 10,220 | 10,000 | 10,020 | 1,800 | 41.75 |
2012-09-25 | 10,630 | 10,680 | 10,310 | 10,390 | 2,350 | 43.29 |
2012-09-24 | 11,000 | 11,000 | 10,760 | 10,790 | 990 | 44.96 |
2012-09-21 | 11,030 | 11,090 | 10,850 | 11,010 | 480 | 45.88 |
2012-09-20 | 10,890 | 11,350 | 10,720 | 11,000 | 2,280 | 45.83 |
2012-09-19 | 10,780 | 10,910 | 10,590 | 10,850 | 1,190 | 45.21 |
2012-09-18 | 11,200 | 11,250 | 10,670 | 10,780 | 2,490 | 44.92 |
2012-09-14 | 11,730 | 11,870 | 11,200 | 11,310 | 5,500 | 47.13 |
2012-09-13 | 11,800 | 12,290 | 11,430 | 11,730 | 10,670 | 48.88 |
2012-09-12 | 10,570 | 11,700 | 10,530 | 11,200 | 14,290 | 46.67 |
2012-09-11 | 9,880 | 10,440 | 9,880 | 10,240 | 2,810 | 42.67 |
2012-09-10 | 9,840 | 10,080 | 9,670 | 9,880 | 2,010 | 41.17 |
2012-09-07 | 9,800 | 9,840 | 9,630 | 9,690 | 820 | 40.38 |
2012-09-06 | 10,020 | 10,500 | 9,580 | 9,610 | 3,970 | 40.04 |
2012-09-05 | 9,520 | 9,600 | 9,410 | 9,420 | 1,510 | 39.25 |
2012-09-04 | 9,790 | 9,900 | 9,500 | 9,520 | 1,960 | 39.67 |
2012-09-03 | 9,640 | 9,980 | 9,400 | 9,980 | 1,680 | 41.58 |
2012-08-31 | 9,550 | 9,660 | 9,320 | 9,550 | 2,100 | 39.79 |
2012-08-30 | 9,700 | 9,800 | 9,600 | 9,610 | 1,490 | 40.04 |
2012-08-29 | 9,790 | 9,950 | 9,650 | 9,750 | 1,690 | 40.63 |
2012-08-28 | 10,370 | 10,440 | 9,800 | 9,940 | 3,620 | 41.42 |
2012-08-27 | 10,600 | 10,660 | 10,340 | 10,380 | 1,810 | 43.25 |
2012-08-24 | 10,500 | 10,630 | 10,450 | 10,470 | 1,460 | 43.63 |
2012-08-23 | 10,800 | 10,800 | 10,350 | 10,680 | 2,590 | 44.50 |
2012-08-22 | 10,950 | 11,180 | 10,610 | 10,700 | 2,480 | 44.58 |
2012-08-21 | 10,550 | 10,880 | 10,460 | 10,780 | 2,570 | 44.92 |
2012-08-20 | 11,000 | 11,460 | 10,800 | 10,950 | 6,300 | 45.63 |
2012-08-17 | 10,710 | 11,210 | 10,530 | 10,620 | 4,560 | 44.25 |
2012-08-16 | 10,580 | 11,280 | 10,170 | 10,970 | 7,770 | 45.71 |
2012-08-15 | 11,590 | 11,750 | 10,520 | 10,800 | 5,210 | 45 |
2012-08-14 | 12,250 | 12,490 | 11,500 | 11,510 | 3,890 | 47.96 |
2012-08-13 | 11,700 | 12,700 | 11,600 | 12,200 | 7,170 | 50.83 |
2012-08-10 | 12,300 | 13,890 | 11,900 | 12,300 | 22,080 | 51.25 |
2012-08-09 | 10,910 | 10,910 | 10,910 | 10,910 | 370 | 45.46 |
2012-08-08 | 9,820 | 10,150 | 9,360 | 9,410 | 6,370 | 39.21 |
2012-08-07 | 8,500 | 10,230 | 8,260 | 10,000 | 12,600 | 41.67 |
2012-08-06 | 9,120 | 9,530 | 8,850 | 8,950 | 4,860 | 37.29 |
2012-08-03 | 9,470 | 9,550 | 9,200 | 9,360 | 1,770 | 39 |
2012-08-02 | 9,370 | 9,900 | 9,320 | 9,470 | 3,830 | 39.46 |
2012-08-01 | 10,270 | 10,270 | 9,260 | 9,370 | 8,100 | 39.04 |
2012-07-31 | 10,310 | 10,650 | 10,000 | 10,280 | 3,470 | 42.83 |
2012-07-30 | 10,740 | 11,310 | 10,600 | 10,980 | 4,440 | 45.75 |
2012-07-27 | 10,530 | 10,870 | 10,300 | 10,440 | 4,200 | 43.50 |
2012-07-26 | 9,550 | 10,490 | 9,500 | 10,250 | 5,790 | 42.71 |
2012-07-25 | 9,450 | 10,790 | 9,190 | 10,000 | 10,990 | 41.67 |
2012-07-24 | 9,650 | 9,730 | 9,020 | 9,300 | 6,240 | 38.75 |
2012-07-23 | 10,360 | 11,090 | 9,380 | 9,380 | 6,160 | 39.08 |
2012-07-20 | 10,660 | 11,360 | 10,240 | 10,350 | 5,280 | 43.13 |
2012-07-19 | 11,030 | 11,250 | 10,410 | 10,660 | 4,540 | 44.42 |
2012-07-18 | 12,050 | 12,050 | 10,970 | 11,030 | 4,390 | 45.96 |
2012-07-17 | 13,000 | 13,000 | 10,930 | 12,350 | 6,300 | 51.46 |
2012-07-13 | 13,030 | 13,500 | 12,670 | 13,000 | 2,530 | 54.17 |
2012-07-12 | 13,290 | 14,300 | 12,920 | 13,030 | 4,160 | 54.29 |
2012-07-11 | 12,850 | 13,490 | 12,760 | 13,290 | 2,250 | 55.38 |
2012-07-10 | 13,500 | 13,760 | 13,050 | 13,190 | 2,250 | 54.96 |
2012-07-09 | 14,500 | 14,500 | 13,480 | 13,800 | 2,810 | 57.50 |
2012-07-06 | 14,610 | 14,740 | 14,120 | 14,420 | 3,410 | 60.08 |
2012-07-05 | 14,230 | 15,300 | 14,000 | 14,840 | 8,470 | 61.83 |
2012-07-04 | 14,000 | 15,700 | 13,650 | 14,130 | 10,950 | 58.88 |
2012-07-03 | 13,980 | 14,500 | 13,210 | 13,700 | 6,090 | 57.08 |
2012-07-02 | 15,250 | 15,350 | 13,500 | 13,500 | 11,350 | 56.25 |
2012-06-29 | 13,030 | 15,920 | 13,030 | 15,100 | 18,780 | 62.92 |
2012-06-28 | 13,390 | 13,820 | 12,900 | 12,920 | 3,950 | 53.83 |
2012-06-27 | 13,340 | 14,130 | 12,520 | 13,990 | 11,470 | 58.29 |
2012-06-26 | 14,700 | 15,300 | 13,810 | 13,900 | 5,950 | 57.92 |
2012-06-25 | 15,800 | 15,800 | 14,720 | 15,000 | 5,160 | 62.50 |
2012-06-22 | 15,520 | 16,100 | 15,400 | 15,400 | 3,840 | 64.17 |
2012-06-21 | 16,840 | 17,100 | 16,200 | 16,200 | 4,210 | 67.50 |
2012-06-20 | 17,140 | 17,600 | 16,720 | 17,240 | 4,830 | 71.83 |
2012-06-19 | 18,400 | 18,500 | 17,150 | 17,840 | 7,410 | 74.33 |
2012-06-18 | 15,900 | 17,800 | 15,530 | 17,800 | 7,280 | 74.17 |
2012-06-15 | 15,410 | 15,910 | 14,520 | 14,800 | 9,520 | 61.67 |
2012-06-14 | 17,180 | 17,180 | 15,780 | 16,010 | 3,610 | 66.71 |
2012-06-13 | 17,070 | 17,400 | 16,800 | 17,000 | 3,320 | 70.83 |
2012-06-12 | 17,900 | 17,900 | 15,700 | 17,240 | 6,920 | 71.83 |
2012-06-11 | 17,900 | 18,240 | 17,110 | 17,890 | 5,060 | 74.54 |
2012-06-08 | 18,720 | 19,500 | 18,000 | 18,300 | 6,290 | 76.25 |
2012-06-07 | 20,110 | 20,370 | 18,600 | 18,640 | 9,260 | 77.67 |
2012-06-06 | 17,990 | 20,000 | 17,250 | 19,110 | 15,760 | 79.63 |
2012-06-05 | 17,440 | 18,300 | 17,060 | 17,770 | 5,880 | 74.04 |
2012-06-04 | 17,930 | 18,400 | 17,400 | 17,660 | 4,650 | 73.58 |
2012-06-01 | 19,590 | 19,940 | 18,510 | 18,730 | 9,520 | 78.04 |
2012-05-31 | 18,300 | 19,400 | 17,900 | 19,250 | 9,470 | 80.21 |
2012-05-30 | 18,990 | 20,450 | 17,950 | 19,100 | 24,500 | 79.58 |
2012-05-29 | 15,900 | 19,280 | 15,800 | 18,610 | 21,100 | 77.54 |
2012-05-28 | 16,040 | 17,200 | 14,780 | 17,100 | 11,510 | 71.25 |
2012-05-25 | 16,400 | 16,400 | 14,000 | 14,350 | 13,300 | 59.79 |
2012-05-24 | 16,910 | 17,300 | 15,700 | 15,860 | 6,950 | 66.08 |
2012-05-23 | 17,460 | 17,900 | 16,310 | 16,700 | 7,820 | 69.58 |
2012-05-22 | 17,510 | 18,870 | 16,840 | 17,060 | 12,610 | 71.08 |
2012-05-21 | 16,680 | 18,300 | 16,200 | 17,300 | 10,610 | 72.08 |
2012-05-18 | 18,700 | 18,700 | 16,560 | 16,690 | 8,430 | 69.54 |
2012-05-17 | 18,660 | 19,000 | 17,430 | 18,700 | 12,090 | 77.92 |
2012-05-16 | 21,800 | 21,900 | 19,260 | 19,460 | 13,810 | 81.08 |
2012-05-15 | 15,900 | 19,400 | 15,210 | 18,300 | 25,540 | 76.25 |
2012-05-14 | 21,620 | 23,130 | 20,000 | 20,000 | 10,020 | 83.33 |
2012-05-11 | 24,600 | 26,000 | 23,400 | 23,600 | 24,350 | 98.33 |
2012-05-10 | 22,150 | 22,920 | 21,510 | 21,600 | 10,840 | 90 |
2012-05-09 | 22,200 | 23,000 | 20,460 | 20,880 | 11,990 | 87 |
2012-05-08 | 25,000 | 25,290 | 22,100 | 23,200 | 14,880 | 96.67 |
2012-05-07 | 25,800 | 25,800 | 23,720 | 24,200 | 14,760 | 100.83 |
2012-05-02 | 25,800 | 26,200 | 24,020 | 26,150 | 17,730 | 108.96 |
2012-05-01 | 27,000 | 27,210 | 25,000 | 25,840 | 19,220 | 107.67 |
2012-04-27 | 25,500 | 26,650 | 22,820 | 24,930 | 29,280 | 103.88 |
2012-04-26 | 24,000 | 27,990 | 23,800 | 25,450 | 40,150 | 106.04 |
2012-04-25 | 23,300 | 24,980 | 21,300 | 23,990 | 28,280 | 99.96 |
2012-04-24 | 23,300 | 26,300 | 22,270 | 24,300 | 70,420 | 101.25 |
2012-04-23 | 18,000 | 21,300 | 17,990 | 21,300 | 24,820 | 88.75 |
2012-04-20 | 16,980 | 17,360 | 16,170 | 17,300 | 19,420 | 72.08 |
2012-04-19 | 15,500 | 17,600 | 14,800 | 15,450 | 41,230 | 64.38 |
2012-04-18 | 15,500 | 15,980 | 14,990 | 15,650 | 28,390 | 65.21 |
2012-04-17 | 13,400 | 13,980 | 13,210 | 13,380 | 8,940 | 55.75 |
2012-04-16 | 14,200 | 14,450 | 12,910 | 14,000 | 20,210 | 58.33 |
2012-04-13 | 14,530 | 14,780 | 13,530 | 13,800 | 32,440 | 57.50 |
2012-04-12 | 13,300 | 14,200 | 12,110 | 13,990 | 54,560 | 58.29 |
2012-04-11 | 9,610 | 11,400 | 9,510 | 11,400 | 24,340 | 47.50 |
2012-04-10 | 10,320 | 11,220 | 9,770 | 9,900 | 19,390 | 41.25 |
2012-04-09 | 12,200 | 12,700 | 10,730 | 11,370 | 29,620 | 47.38 |
2012-04-06 | 9,730 | 10,700 | 9,570 | 10,700 | 34,740 | 44.58 |
2012-04-05 | 9,000 | 10,200 | 8,660 | 9,200 | 57,470 | 38.33 |
2012-04-04 | 7,710 | 9,120 | 7,710 | 9,120 | 16,090 | 38 |
2012-04-03 | 7,920 | 7,950 | 7,380 | 7,620 | 8,510 | 31.75 |
2012-04-02 | 8,360 | 8,570 | 7,900 | 7,900 | 6,470 | 32.92 |
2012-03-30 | 8,220 | 8,550 | 8,120 | 8,120 | 6,660 | 33.83 |
2012-03-29 | 8,660 | 9,170 | 8,520 | 8,520 | 9,100 | 35.50 |
2012-03-28 | 8,800 | 9,940 | 8,290 | 8,900 | 38,440 | 37.08 |
2012-03-27 | 9,100 | 9,390 | 8,210 | 9,100 | 27,890 | 37.92 |
2012-03-26 | 11,520 | 11,550 | 8,560 | 9,100 | 41,800 | 37.92 |
2012-03-23 | 14,160 | 14,490 | 11,560 | 11,560 | 35,280 | 48.17 |
2012-03-22 | 13,030 | 16,340 | 12,000 | 15,560 | 44,520 | 64.83 |
2012-03-21 | 13,630 | 13,630 | 12,640 | 13,630 | 22,260 | 56.79 |
2012-03-19 | 10,630 | 10,630 | 10,630 | 10,630 | 2,690 | 44.29 |
2012-03-16 | 13,200 | 13,200 | 7,600 | 9,130 | 39,470 | 38.04 |
2012-03-15 | 10,200 | 10,200 | 10,200 | 10,200 | 1,940 | 42.50 |
2012-03-14 | 8,700 | 8,700 | 8,430 | 8,700 | 15,520 | 36.25 |
2012-03-13 | 7,200 | 7,200 | 7,200 | 7,200 | 1,180 | 30 |
2012-03-12 | 6,000 | 6,200 | 5,600 | 6,200 | 6,400 | 25.83 |
2012-03-09 | 5,000 | 5,220 | 4,880 | 5,200 | 2,010 | 21.67 |
2012-03-08 | 4,900 | 4,995 | 4,850 | 4,900 | 830 | 20.42 |
2012-03-07 | 4,990 | 5,010 | 4,900 | 4,905 | 540 | 20.44 |
2012-03-06 | 4,880 | 5,000 | 4,770 | 4,995 | 1,440 | 20.81 |
2012-03-05 | 4,800 | 5,240 | 4,750 | 4,800 | 6,560 | 20 |
2012-03-02 | 4,690 | 4,695 | 4,605 | 4,680 | 910 | 19.50 |
2012-03-01 | 4,680 | 4,780 | 4,660 | 4,715 | 1,510 | 19.65 |
2012-02-29 | 4,650 | 4,660 | 4,620 | 4,625 | 390 | 19.27 |
2012-02-28 | 4,655 | 4,670 | 4,590 | 4,650 | 800 | 19.38 |
2012-02-27 | 4,675 | 4,685 | 4,655 | 4,655 | 1,790 | 19.40 |
2012-02-24 | 4,550 | 4,675 | 4,500 | 4,675 | 4,160 | 19.48 |
2012-02-23 | 4,560 | 4,590 | 4,530 | 4,550 | 1,720 | 18.96 |
2012-02-22 | 4,500 | 4,560 | 4,495 | 4,540 | 1,990 | 18.92 |
2012-02-21 | 4,390 | 4,400 | 4,380 | 4,385 | 340 | 18.27 |
2012-02-20 | 4,380 | 4,410 | 4,345 | 4,395 | 380 | 18.31 |
2012-02-17 | 4,345 | 4,350 | 4,315 | 4,350 | 370 | 18.13 |
2012-02-16 | 4,360 | 4,360 | 4,325 | 4,325 | 340 | 18.02 |
2012-02-15 | 4,390 | 4,390 | 4,355 | 4,360 | 440 | 18.17 |
2012-02-14 | 4,410 | 4,410 | 4,350 | 4,390 | 400 | 18.29 |
2012-02-13 | 4,445 | 4,445 | 4,375 | 4,395 | 270 | 18.31 |
2012-02-10 | 4,450 | 4,450 | 4,365 | 4,400 | 630 | 18.33 |
2012-02-09 | 4,410 | 4,410 | 4,355 | 4,400 | 320 | 18.33 |
2012-02-08 | 4,400 | 4,420 | 4,350 | 4,390 | 1,710 | 18.29 |
2012-02-07 | 4,400 | 4,470 | 4,400 | 4,470 | 1,310 | 18.63 |
2012-02-06 | 4,380 | 4,440 | 4,380 | 4,385 | 940 | 18.27 |
2012-02-03 | 4,350 | 4,350 | 4,330 | 4,330 | 640 | 18.04 |
2012-02-02 | 4,375 | 4,375 | 4,350 | 4,350 | 230 | 18.13 |
2012-02-01 | 4,315 | 4,320 | 4,310 | 4,320 | 350 | 18 |
2012-01-31 | 4,250 | 4,300 | 4,250 | 4,300 | 150 | 17.92 |
2012-01-30 | 4,250 | 4,265 | 4,250 | 4,250 | 150 | 17.71 |
2012-01-27 | 4,290 | 4,310 | 4,290 | 4,290 | 70 | 17.88 |
2012-01-26 | 4,285 | 4,310 | 4,265 | 4,290 | 3,490 | 17.88 |
2012-01-25 | 4,305 | 4,330 | 4,280 | 4,285 | 740 | 17.85 |
2012-01-24 | 4,385 | 4,405 | 4,350 | 4,350 | 510 | 18.13 |
2012-01-23 | 4,380 | 4,405 | 4,350 | 4,380 | 710 | 18.25 |
2012-01-20 | 4,400 | 4,495 | 4,400 | 4,450 | 220 | 18.54 |
2012-01-19 | 4,400 | 4,475 | 4,400 | 4,470 | 130 | 18.63 |
2012-01-18 | 4,375 | 4,500 | 4,365 | 4,490 | 650 | 18.71 |
2012-01-17 | 4,370 | 4,370 | 4,365 | 4,365 | 60 | 18.19 |
2012-01-16 | 4,360 | 4,360 | 4,360 | 4,360 | 10 | 18.17 |
2012-01-13 | 4,395 | 4,395 | 4,355 | 4,355 | 230 | 18.15 |
2012-01-12 | 4,375 | 4,440 | 4,375 | 4,390 | 120 | 18.29 |
2012-01-11 | 4,470 | 4,470 | 4,380 | 4,385 | 500 | 18.27 |
2012-01-10 | 4,560 | 4,560 | 4,450 | 4,490 | 450 | 18.71 |
2012-01-06 | 4,610 | 4,610 | 4,600 | 4,600 | 60 | 19.17 |
2012-01-05 | 4,625 | 4,635 | 4,620 | 4,635 | 450 | 19.31 |
2012-01-04 | 4,520 | 4,605 | 4,510 | 4,600 | 330 | 19.17 |
分割・併合履歴 : [2023-12-28]1株→4株 [2014-12-26]1株→2株 [2013-12-26]1株→3株 [2012-12-26]1株→10株