2229 カルビー(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 | 2,550 | 2,563 | 2,542 | 2,555 | 332,200 | 2,555 |
2013-12-27 | 2,519 | 2,544 | 2,513 | 2,542 | 520,300 | 2,542 |
2013-12-26 | 2,465 | 2,524 | 2,455 | 2,518 | 804,600 | 2,518 |
2013-12-25 | 2,424 | 2,448 | 2,424 | 2,436 | 580,900 | 2,436 |
2013-12-24 | 2,421 | 2,458 | 2,402 | 2,445 | 1,014,800 | 2,445 |
2013-12-20 | 2,483 | 2,500 | 2,435 | 2,449 | 1,267,800 | 2,449 |
2013-12-19 | 2,545 | 2,549 | 2,505 | 2,513 | 647,700 | 2,513 |
2013-12-18 | 2,539 | 2,549 | 2,515 | 2,549 | 614,400 | 2,549 |
2013-12-17 | 2,543 | 2,543 | 2,508 | 2,537 | 388,600 | 2,537 |
2013-12-16 | 2,526 | 2,545 | 2,520 | 2,523 | 425,700 | 2,523 |
2013-12-13 | 2,539 | 2,563 | 2,521 | 2,544 | 962,600 | 2,544 |
2013-12-12 | 2,521 | 2,545 | 2,514 | 2,537 | 418,000 | 2,537 |
2013-12-11 | 2,545 | 2,555 | 2,520 | 2,538 | 323,300 | 2,538 |
2013-12-10 | 2,540 | 2,556 | 2,510 | 2,547 | 547,300 | 2,547 |
2013-12-09 | 2,553 | 2,555 | 2,503 | 2,535 | 589,800 | 2,535 |
2013-12-06 | 2,480 | 2,534 | 2,471 | 2,529 | 604,700 | 2,529 |
2013-12-05 | 2,525 | 2,530 | 2,475 | 2,490 | 909,000 | 2,490 |
2013-12-04 | 2,572 | 2,572 | 2,505 | 2,525 | 1,111,700 | 2,525 |
2013-12-03 | 2,620 | 2,643 | 2,601 | 2,615 | 612,800 | 2,615 |
2013-12-02 | 2,605 | 2,628 | 2,602 | 2,614 | 288,200 | 2,614 |
2013-11-29 | 2,590 | 2,614 | 2,581 | 2,598 | 402,600 | 2,598 |
2013-11-28 | 2,599 | 2,619 | 2,592 | 2,603 | 237,300 | 2,603 |
2013-11-27 | 2,600 | 2,610 | 2,582 | 2,590 | 287,900 | 2,590 |
2013-11-26 | 2,618 | 2,630 | 2,605 | 2,614 | 630,400 | 2,614 |
2013-11-25 | 2,593 | 2,622 | 2,591 | 2,614 | 293,700 | 2,614 |
2013-11-22 | 2,633 | 2,636 | 2,591 | 2,619 | 486,300 | 2,619 |
2013-11-21 | 2,615 | 2,637 | 2,614 | 2,622 | 374,000 | 2,622 |
2013-11-20 | 2,598 | 2,620 | 2,586 | 2,613 | 394,700 | 2,613 |
2013-11-19 | 2,589 | 2,599 | 2,581 | 2,595 | 286,500 | 2,595 |
2013-11-18 | 2,597 | 2,597 | 2,550 | 2,588 | 372,200 | 2,588 |
2013-11-15 | 2,584 | 2,594 | 2,564 | 2,578 | 437,900 | 2,578 |
2013-11-14 | 2,568 | 2,578 | 2,541 | 2,557 | 526,400 | 2,557 |
2013-11-13 | 2,562 | 2,584 | 2,528 | 2,538 | 342,600 | 2,538 |
2013-11-12 | 2,531 | 2,579 | 2,521 | 2,563 | 409,900 | 2,563 |
2013-11-11 | 2,536 | 2,551 | 2,508 | 2,522 | 325,800 | 2,522 |
2013-11-08 | 2,557 | 2,561 | 2,511 | 2,518 | 510,800 | 2,518 |
2013-11-07 | 2,584 | 2,634 | 2,558 | 2,561 | 663,300 | 2,561 |
2013-11-06 | 2,605 | 2,608 | 2,551 | 2,575 | 632,400 | 2,575 |
2013-11-05 | 2,565 | 2,660 | 2,561 | 2,633 | 1,266,000 | 2,633 |
2013-11-01 | 2,552 | 2,567 | 2,482 | 2,502 | 529,300 | 2,502 |
2013-10-31 | 2,529 | 2,587 | 2,529 | 2,574 | 740,900 | 2,574 |
2013-10-30 | 2,533 | 2,543 | 2,522 | 2,528 | 308,700 | 2,528 |
2013-10-29 | 2,517 | 2,545 | 2,511 | 2,522 | 270,900 | 2,522 |
2013-10-28 | 2,520 | 2,540 | 2,501 | 2,517 | 330,400 | 2,517 |
2013-10-25 | 2,561 | 2,586 | 2,507 | 2,510 | 528,000 | 2,510 |
2013-10-24 | 2,510 | 2,565 | 2,510 | 2,562 | 675,800 | 2,562 |
2013-10-23 | 2,619 | 2,650 | 2,504 | 2,505 | 1,415,600 | 2,505 |
2013-10-22 | 2,645 | 2,658 | 2,615 | 2,619 | 266,600 | 2,619 |
2013-10-21 | 2,642 | 2,656 | 2,613 | 2,631 | 395,200 | 2,631 |
2013-10-18 | 2,645 | 2,675 | 2,619 | 2,640 | 397,600 | 2,640 |
2013-10-17 | 2,665 | 2,675 | 2,616 | 2,642 | 404,000 | 2,642 |
2013-10-16 | 2,684 | 2,687 | 2,627 | 2,636 | 421,700 | 2,636 |
2013-10-15 | 2,633 | 2,687 | 2,630 | 2,666 | 814,100 | 2,666 |
2013-10-11 | 2,640 | 2,652 | 2,612 | 2,628 | 423,400 | 2,628 |
2013-10-10 | 2,606 | 2,636 | 2,590 | 2,609 | 614,000 | 2,609 |
2013-10-09 | 2,606 | 2,620 | 2,519 | 2,606 | 1,113,200 | 2,606 |
2013-10-08 | 2,616 | 2,652 | 2,600 | 2,631 | 479,600 | 2,631 |
2013-10-07 | 2,724 | 2,731 | 2,630 | 2,630 | 756,800 | 2,630 |
2013-10-04 | 2,726 | 2,788 | 2,726 | 2,745 | 859,000 | 2,745 |
2013-10-03 | 2,739 | 2,760 | 2,701 | 2,718 | 616,500 | 2,718 |
2013-10-02 | 2,804 | 2,817 | 2,724 | 2,738 | 782,000 | 2,738 |
2013-10-01 | 2,820 | 2,830 | 2,735 | 2,793 | 974,100 | 2,793 |
2013-09-30 | 2,850 | 2,860 | 2,811 | 2,846 | 731,400 | 2,846 |
2013-09-27 | 2,974 | 2,974 | 2,898 | 2,928 | 1,037,100 | 2,928 |
2013-09-26 | 2,890 | 2,977 | 2,840 | 2,964 | 1,023,400 | 2,964 |
2013-09-25 | 11,650 | 11,780 | 10,870 | 11,160 | 442,800 | 2,790 |
2013-09-24 | 11,000 | 11,390 | 11,000 | 11,350 | 179,600 | 2,837.50 |
2013-09-20 | 10,900 | 11,070 | 10,900 | 10,970 | 231,800 | 2,742.50 |
2013-09-19 | 10,600 | 10,780 | 10,520 | 10,760 | 178,000 | 2,690 |
2013-09-18 | 10,600 | 10,640 | 10,480 | 10,510 | 138,200 | 2,627.50 |
2013-09-17 | 10,150 | 10,480 | 10,080 | 10,460 | 222,200 | 2,615 |
2013-09-13 | 9,850 | 10,170 | 9,850 | 10,170 | 160,500 | 2,542.50 |
2013-09-12 | 9,910 | 9,950 | 9,880 | 9,890 | 56,900 | 2,472.50 |
2013-09-11 | 9,920 | 10,080 | 9,910 | 9,930 | 166,200 | 2,482.50 |
2013-09-10 | 9,950 | 9,970 | 9,870 | 9,940 | 68,800 | 2,485 |
2013-09-09 | 9,960 | 9,960 | 9,810 | 9,920 | 110,500 | 2,480 |
2013-09-06 | 9,900 | 9,920 | 9,740 | 9,780 | 138,800 | 2,445 |
2013-09-05 | 10,000 | 10,000 | 9,920 | 9,920 | 91,600 | 2,480 |
2013-09-04 | 9,990 | 10,000 | 9,920 | 10,000 | 96,500 | 2,500 |
2013-09-03 | 9,960 | 10,000 | 9,920 | 10,000 | 115,300 | 2,500 |
2013-09-02 | 9,950 | 9,960 | 9,750 | 9,900 | 218,200 | 2,475 |
2013-08-30 | 9,760 | 9,790 | 9,520 | 9,590 | 191,600 | 2,397.50 |
2013-08-29 | 9,480 | 9,760 | 9,480 | 9,750 | 178,600 | 2,437.50 |
2013-08-28 | 9,460 | 9,560 | 9,330 | 9,430 | 188,800 | 2,357.50 |
2013-08-27 | 9,650 | 9,750 | 9,580 | 9,710 | 134,400 | 2,427.50 |
2013-08-26 | 9,630 | 9,670 | 9,500 | 9,640 | 99,400 | 2,410 |
2013-08-23 | 9,440 | 9,570 | 9,410 | 9,510 | 157,900 | 2,377.50 |
2013-08-22 | 9,290 | 9,330 | 9,200 | 9,260 | 93,900 | 2,315 |
2013-08-21 | 9,460 | 9,460 | 9,150 | 9,290 | 224,500 | 2,322.50 |
2013-08-20 | 9,500 | 9,520 | 9,400 | 9,400 | 57,800 | 2,350 |
2013-08-19 | 9,450 | 9,600 | 9,450 | 9,550 | 62,400 | 2,387.50 |
2013-08-16 | 9,620 | 9,660 | 9,450 | 9,480 | 160,200 | 2,370 |
2013-08-15 | 9,820 | 9,850 | 9,720 | 9,770 | 133,900 | 2,442.50 |
2013-08-14 | 9,900 | 10,090 | 9,760 | 9,930 | 223,200 | 2,482.50 |
2013-08-13 | 9,340 | 9,880 | 9,340 | 9,840 | 410,500 | 2,460 |
2013-08-12 | 9,580 | 9,580 | 9,090 | 9,130 | 169,700 | 2,282.50 |
2013-08-09 | 9,470 | 9,690 | 9,350 | 9,530 | 199,200 | 2,382.50 |
2013-08-08 | 9,610 | 9,690 | 9,420 | 9,450 | 61,600 | 2,362.50 |
2013-08-07 | 9,810 | 9,860 | 9,610 | 9,610 | 89,100 | 2,402.50 |
2013-08-06 | 9,840 | 9,930 | 9,720 | 9,930 | 66,300 | 2,482.50 |
2013-08-05 | 9,770 | 9,870 | 9,720 | 9,790 | 86,600 | 2,447.50 |
2013-08-02 | 9,640 | 9,810 | 9,620 | 9,810 | 155,200 | 2,452.50 |
2013-08-01 | 9,470 | 9,590 | 9,390 | 9,550 | 153,000 | 2,387.50 |
2013-07-31 | 9,650 | 9,670 | 9,340 | 9,430 | 271,500 | 2,357.50 |
2013-07-30 | 9,470 | 9,850 | 9,450 | 9,830 | 184,500 | 2,457.50 |
2013-07-29 | 9,720 | 9,740 | 9,430 | 9,450 | 121,400 | 2,362.50 |
2013-07-26 | 9,700 | 9,770 | 9,580 | 9,730 | 116,900 | 2,432.50 |
2013-07-25 | 9,850 | 9,890 | 9,680 | 9,700 | 89,000 | 2,425 |
2013-07-24 | 9,950 | 9,970 | 9,830 | 9,840 | 52,800 | 2,460 |
2013-07-23 | 9,840 | 9,980 | 9,810 | 9,950 | 76,200 | 2,487.50 |
2013-07-22 | 9,930 | 9,980 | 9,820 | 9,850 | 122,600 | 2,462.50 |
2013-07-19 | 9,920 | 10,000 | 9,820 | 9,840 | 159,800 | 2,460 |
2013-07-18 | 9,880 | 10,000 | 9,870 | 9,930 | 184,900 | 2,482.50 |
2013-07-17 | 9,960 | 10,020 | 9,850 | 9,880 | 153,500 | 2,470 |
2013-07-16 | 10,030 | 10,120 | 9,970 | 10,020 | 189,700 | 2,505 |
2013-07-12 | 9,950 | 10,010 | 9,900 | 9,950 | 143,000 | 2,487.50 |
2013-07-11 | 9,900 | 10,040 | 9,850 | 9,950 | 208,900 | 2,487.50 |
2013-07-10 | 9,950 | 9,990 | 9,810 | 9,860 | 138,600 | 2,465 |
2013-07-09 | 9,930 | 9,940 | 9,800 | 9,890 | 143,400 | 2,472.50 |
2013-07-08 | 9,900 | 9,930 | 9,820 | 9,850 | 101,700 | 2,462.50 |
2013-07-05 | 9,880 | 9,930 | 9,760 | 9,850 | 107,200 | 2,462.50 |
2013-07-04 | 9,970 | 10,000 | 9,720 | 9,890 | 128,000 | 2,472.50 |
2013-07-03 | 10,120 | 10,150 | 8,350 | 9,960 | 307,800 | 2,490 |
2013-07-02 | 10,100 | 10,200 | 10,100 | 10,120 | 313,900 | 2,530 |
2013-07-01 | 9,620 | 10,000 | 9,590 | 10,000 | 341,600 | 2,500 |
2013-06-28 | 9,510 | 9,530 | 9,360 | 9,410 | 211,500 | 2,352.50 |
2013-06-27 | 9,340 | 9,460 | 9,190 | 9,440 | 205,700 | 2,360 |
2013-06-26 | 9,720 | 9,730 | 9,410 | 9,430 | 75,500 | 2,357.50 |
2013-06-25 | 9,700 | 9,850 | 9,540 | 9,650 | 193,900 | 2,412.50 |
2013-06-24 | 9,700 | 9,890 | 9,640 | 9,760 | 121,900 | 2,440 |
2013-06-21 | 9,240 | 9,630 | 9,180 | 9,580 | 108,500 | 2,395 |
2013-06-20 | 9,540 | 9,540 | 9,310 | 9,400 | 131,400 | 2,350 |
2013-06-19 | 9,680 | 9,690 | 9,430 | 9,550 | 65,700 | 2,387.50 |
2013-06-18 | 9,600 | 9,680 | 9,460 | 9,540 | 84,100 | 2,385 |
2013-06-17 | 9,100 | 9,680 | 9,100 | 9,630 | 290,100 | 2,407.50 |
2013-06-14 | 9,460 | 9,470 | 9,070 | 9,090 | 343,800 | 2,272.50 |
2013-06-13 | 9,840 | 9,840 | 9,340 | 9,450 | 144,500 | 2,362.50 |
2013-06-12 | 9,710 | 9,870 | 9,630 | 9,840 | 140,400 | 2,460 |
2013-06-11 | 9,590 | 9,950 | 9,520 | 9,840 | 244,000 | 2,460 |
2013-06-10 | 9,170 | 9,600 | 9,150 | 9,580 | 168,700 | 2,395 |
2013-06-07 | 8,740 | 9,020 | 8,630 | 8,870 | 227,900 | 2,217.50 |
2013-06-06 | 9,240 | 9,400 | 8,900 | 8,950 | 278,400 | 2,237.50 |
2013-06-05 | 9,480 | 9,640 | 9,280 | 9,300 | 162,700 | 2,325 |
2013-06-04 | 9,680 | 9,750 | 9,370 | 9,550 | 214,900 | 2,387.50 |
2013-06-03 | 9,700 | 9,920 | 9,520 | 9,620 | 182,100 | 2,405 |
2013-05-31 | 9,540 | 9,830 | 9,510 | 9,740 | 270,100 | 2,435 |
2013-05-30 | 9,650 | 9,710 | 9,300 | 9,360 | 184,600 | 2,340 |
2013-05-29 | 9,640 | 9,880 | 9,520 | 9,740 | 224,300 | 2,435 |
2013-05-28 | 9,420 | 9,580 | 9,340 | 9,450 | 138,300 | 2,362.50 |
2013-05-27 | 9,630 | 9,680 | 9,220 | 9,570 | 158,300 | 2,392.50 |
2013-05-24 | 9,490 | 9,670 | 9,250 | 9,640 | 226,900 | 2,410 |
2013-05-23 | 9,780 | 9,830 | 9,300 | 9,370 | 244,000 | 2,342.50 |
2013-05-22 | 9,770 | 9,930 | 9,760 | 9,840 | 120,100 | 2,460 |
2013-05-21 | 9,920 | 9,970 | 9,750 | 9,850 | 141,600 | 2,462.50 |
2013-05-20 | 10,050 | 10,090 | 9,920 | 9,940 | 98,000 | 2,485 |
2013-05-17 | 9,900 | 10,150 | 9,870 | 10,060 | 174,300 | 2,515 |
2013-05-16 | 10,050 | 10,150 | 9,820 | 10,020 | 216,600 | 2,505 |
2013-05-15 | 10,060 | 10,230 | 9,840 | 9,920 | 239,400 | 2,480 |
2013-05-14 | 9,580 | 10,140 | 9,550 | 10,050 | 315,500 | 2,512.50 |
2013-05-13 | 9,490 | 9,610 | 9,240 | 9,590 | 264,700 | 2,397.50 |
2013-05-10 | 9,200 | 9,520 | 9,050 | 9,490 | 535,900 | 2,372.50 |
2013-05-09 | 9,420 | 9,440 | 8,960 | 9,090 | 454,200 | 2,272.50 |
2013-05-08 | 9,640 | 9,650 | 9,470 | 9,540 | 136,400 | 2,385 |
2013-05-07 | 9,500 | 9,650 | 9,490 | 9,610 | 174,100 | 2,402.50 |
2013-05-02 | 9,480 | 9,480 | 9,290 | 9,400 | 139,300 | 2,350 |
2013-05-01 | 9,650 | 9,750 | 9,450 | 9,500 | 156,700 | 2,375 |
2013-04-30 | 9,270 | 9,760 | 9,220 | 9,640 | 331,700 | 2,410 |
2013-04-26 | 9,180 | 9,220 | 9,090 | 9,160 | 151,200 | 2,290 |
2013-04-25 | 9,050 | 9,150 | 9,040 | 9,110 | 116,400 | 2,277.50 |
2013-04-24 | 9,150 | 9,170 | 8,960 | 9,080 | 145,300 | 2,270 |
2013-04-23 | 9,180 | 9,200 | 9,060 | 9,130 | 78,500 | 2,282.50 |
2013-04-22 | 9,060 | 9,230 | 9,010 | 9,150 | 177,800 | 2,287.50 |
2013-04-19 | 9,070 | 9,070 | 8,890 | 8,890 | 133,000 | 2,222.50 |
2013-04-18 | 9,130 | 9,190 | 9,060 | 9,060 | 89,200 | 2,265 |
2013-04-17 | 9,210 | 9,240 | 9,040 | 9,100 | 210,400 | 2,275 |
2013-04-16 | 8,880 | 9,270 | 8,700 | 9,240 | 327,600 | 2,310 |
2013-04-15 | 8,800 | 9,280 | 8,720 | 9,030 | 318,500 | 2,257.50 |
2013-04-12 | 8,920 | 8,980 | 8,780 | 8,820 | 225,100 | 2,205 |
2013-04-11 | 8,600 | 9,220 | 8,580 | 8,990 | 553,800 | 2,247.50 |
2013-04-10 | 8,300 | 8,580 | 8,290 | 8,460 | 376,700 | 2,115 |
2013-04-09 | 8,220 | 8,300 | 8,120 | 8,290 | 200,600 | 2,072.50 |
2013-04-08 | 8,080 | 8,260 | 8,060 | 8,180 | 344,700 | 2,045 |
2013-04-05 | 8,010 | 8,200 | 8,000 | 8,070 | 305,600 | 2,017.50 |
2013-04-04 | 7,930 | 8,020 | 7,770 | 8,000 | 243,500 | 2,000 |
2013-04-03 | 7,700 | 7,930 | 7,670 | 7,910 | 311,800 | 1,977.50 |
2013-04-02 | 7,500 | 7,630 | 7,330 | 7,580 | 207,500 | 1,895 |
2013-04-01 | 7,650 | 7,650 | 7,470 | 7,570 | 219,200 | 1,892.50 |
2013-03-29 | 7,360 | 7,630 | 7,290 | 7,630 | 234,500 | 1,907.50 |
2013-03-28 | 7,510 | 7,510 | 7,360 | 7,410 | 245,900 | 1,852.50 |
2013-03-27 | 7,640 | 7,670 | 7,470 | 7,490 | 217,800 | 1,872.50 |
2013-03-26 | 7,760 | 7,840 | 7,630 | 7,680 | 175,600 | 1,920 |
2013-03-25 | 7,700 | 7,770 | 7,700 | 7,710 | 102,500 | 1,927.50 |
2013-03-22 | 7,600 | 7,740 | 7,600 | 7,640 | 132,700 | 1,910 |
2013-03-21 | 7,560 | 7,780 | 7,560 | 7,640 | 268,700 | 1,910 |
2013-03-19 | 7,650 | 7,690 | 7,530 | 7,550 | 120,700 | 1,887.50 |
2013-03-18 | 7,750 | 7,770 | 7,580 | 7,620 | 162,500 | 1,905 |
2013-03-15 | 7,830 | 7,870 | 7,740 | 7,840 | 259,300 | 1,960 |
2013-03-14 | 7,800 | 7,850 | 7,720 | 7,810 | 114,900 | 1,952.50 |
2013-03-13 | 7,620 | 7,780 | 7,520 | 7,770 | 240,900 | 1,942.50 |
2013-03-12 | 8,040 | 8,040 | 7,600 | 7,700 | 424,000 | 1,925 |
2013-03-11 | 7,990 | 8,050 | 7,950 | 8,040 | 108,900 | 2,010 |
2013-03-08 | 7,940 | 8,050 | 7,880 | 8,000 | 174,900 | 2,000 |
2013-03-07 | 8,020 | 8,090 | 7,950 | 7,980 | 127,600 | 1,995 |
2013-03-06 | 7,990 | 8,040 | 7,940 | 8,010 | 209,800 | 2,002.50 |
2013-03-05 | 8,000 | 8,010 | 7,910 | 7,970 | 162,200 | 1,992.50 |
2013-03-04 | 7,910 | 8,000 | 7,910 | 7,940 | 191,000 | 1,985 |
2013-03-01 | 7,890 | 7,980 | 7,870 | 7,890 | 140,100 | 1,972.50 |
2013-02-28 | 7,840 | 7,940 | 7,840 | 7,900 | 197,600 | 1,975 |
2013-02-27 | 8,070 | 8,180 | 7,850 | 7,870 | 256,900 | 1,967.50 |
2013-02-26 | 8,320 | 8,350 | 8,040 | 8,080 | 257,800 | 2,020 |
2013-02-25 | 8,170 | 8,330 | 8,150 | 8,290 | 194,900 | 2,072.50 |
2013-02-22 | 8,020 | 8,190 | 8,020 | 8,160 | 138,300 | 2,040 |
2013-02-21 | 8,090 | 8,240 | 8,030 | 8,070 | 143,600 | 2,017.50 |
2013-02-20 | 8,020 | 8,120 | 7,970 | 8,100 | 189,800 | 2,025 |
2013-02-19 | 7,920 | 8,120 | 7,910 | 8,060 | 180,000 | 2,015 |
2013-02-18 | 7,800 | 7,940 | 7,710 | 7,920 | 142,800 | 1,980 |
2013-02-15 | 7,950 | 7,970 | 7,760 | 7,840 | 235,600 | 1,960 |
2013-02-14 | 7,930 | 8,050 | 7,900 | 7,990 | 150,000 | 1,997.50 |
2013-02-13 | 7,970 | 8,040 | 7,910 | 7,960 | 144,800 | 1,990 |
2013-02-12 | 7,930 | 8,040 | 7,800 | 7,980 | 197,300 | 1,995 |
2013-02-08 | 7,900 | 8,080 | 7,840 | 7,870 | 176,600 | 1,967.50 |
2013-02-07 | 7,950 | 8,050 | 7,830 | 7,990 | 199,100 | 1,997.50 |
2013-02-06 | 8,090 | 8,100 | 7,920 | 8,000 | 150,000 | 2,000 |
2013-02-05 | 7,860 | 8,140 | 7,850 | 7,990 | 230,300 | 1,997.50 |
2013-02-04 | 8,050 | 8,180 | 7,830 | 7,850 | 258,900 | 1,962.50 |
2013-02-01 | 7,600 | 8,150 | 7,590 | 7,980 | 521,400 | 1,995 |
2013-01-31 | 7,430 | 7,590 | 7,410 | 7,520 | 357,800 | 1,880 |
2013-01-30 | 7,240 | 7,570 | 7,230 | 7,440 | 529,900 | 1,860 |
2013-01-29 | 7,220 | 7,230 | 7,110 | 7,170 | 116,700 | 1,792.50 |
2013-01-28 | 7,300 | 7,340 | 7,210 | 7,240 | 134,800 | 1,810 |
2013-01-25 | 7,170 | 7,300 | 7,140 | 7,300 | 208,700 | 1,825 |
2013-01-24 | 7,100 | 7,380 | 7,030 | 7,120 | 502,600 | 1,780 |
2013-01-23 | 6,780 | 7,200 | 6,770 | 7,170 | 708,300 | 1,792.50 |
2013-01-22 | 6,740 | 6,790 | 6,670 | 6,750 | 140,500 | 1,687.50 |
2013-01-21 | 6,790 | 6,880 | 6,660 | 6,740 | 228,300 | 1,685 |
2013-01-18 | 6,720 | 6,770 | 6,690 | 6,760 | 220,200 | 1,690 |
2013-01-17 | 6,690 | 6,770 | 6,620 | 6,710 | 206,200 | 1,677.50 |
2013-01-16 | 6,630 | 6,740 | 6,630 | 6,710 | 257,800 | 1,677.50 |
2013-01-15 | 6,510 | 6,640 | 6,490 | 6,630 | 213,300 | 1,657.50 |
2013-01-11 | 6,500 | 6,530 | 6,430 | 6,480 | 259,200 | 1,620 |
2013-01-10 | 6,630 | 6,640 | 6,450 | 6,580 | 390,000 | 1,645 |
2013-01-09 | 6,600 | 6,710 | 6,420 | 6,610 | 422,400 | 1,652.50 |
2013-01-08 | 6,350 | 6,650 | 6,350 | 6,550 | 557,100 | 1,637.50 |
2013-01-07 | 6,100 | 6,320 | 6,060 | 6,290 | 422,400 | 1,572.50 |
2013-01-04 | 6,180 | 6,180 | 5,970 | 6,140 | 397,700 | 1,535 |
分割・併合履歴 : [2013-09-26]1株→4株