3036 アルコニックス(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 1,490 | 1,506 | 1,489 | 1,505 | 19,100 | 376.25 |
2011-12-29 | 1,478 | 1,487 | 1,461 | 1,482 | 13,600 | 370.50 |
2011-12-28 | 1,438 | 1,484 | 1,434 | 1,478 | 25,000 | 369.50 |
2011-12-27 | 1,450 | 1,450 | 1,422 | 1,423 | 25,900 | 355.75 |
2011-12-26 | 1,467 | 1,484 | 1,442 | 1,458 | 28,800 | 364.50 |
2011-12-22 | 1,474 | 1,497 | 1,473 | 1,480 | 17,500 | 370 |
2011-12-21 | 1,525 | 1,530 | 1,490 | 1,490 | 25,000 | 372.50 |
2011-12-20 | 1,489 | 1,510 | 1,489 | 1,502 | 18,900 | 375.50 |
2011-12-19 | 1,519 | 1,520 | 1,401 | 1,488 | 32,300 | 372 |
2011-12-16 | 1,555 | 1,564 | 1,514 | 1,520 | 26,900 | 380 |
2011-12-15 | 1,570 | 1,585 | 1,545 | 1,548 | 20,200 | 387 |
2011-12-14 | 1,631 | 1,631 | 1,593 | 1,597 | 15,600 | 399.25 |
2011-12-13 | 1,618 | 1,648 | 1,616 | 1,631 | 22,800 | 407.75 |
2011-12-12 | 1,646 | 1,649 | 1,626 | 1,635 | 19,100 | 408.75 |
2011-12-09 | 1,619 | 1,629 | 1,603 | 1,625 | 23,200 | 406.25 |
2011-12-08 | 1,652 | 1,669 | 1,636 | 1,653 | 16,500 | 413.25 |
2011-12-07 | 1,613 | 1,659 | 1,613 | 1,659 | 10,200 | 414.75 |
2011-12-06 | 1,670 | 1,673 | 1,598 | 1,611 | 24,400 | 402.75 |
2011-12-05 | 1,660 | 1,676 | 1,658 | 1,676 | 16,900 | 419 |
2011-12-02 | 1,634 | 1,650 | 1,627 | 1,650 | 24,100 | 412.50 |
2011-12-01 | 1,640 | 1,640 | 1,610 | 1,614 | 20,400 | 403.50 |
2011-11-30 | 1,603 | 1,603 | 1,574 | 1,593 | 10,900 | 398.25 |
2011-11-29 | 1,582 | 1,611 | 1,560 | 1,599 | 28,800 | 399.75 |
2011-11-28 | 1,515 | 1,565 | 1,515 | 1,554 | 21,400 | 388.50 |
2011-11-25 | 1,514 | 1,525 | 1,507 | 1,510 | 9,800 | 377.50 |
2011-11-24 | 1,549 | 1,549 | 1,511 | 1,517 | 14,900 | 379.25 |
2011-11-22 | 1,529 | 1,571 | 1,522 | 1,568 | 12,200 | 392 |
2011-11-21 | 1,595 | 1,603 | 1,554 | 1,558 | 12,500 | 389.50 |
2011-11-18 | 1,591 | 1,600 | 1,581 | 1,587 | 8,700 | 396.75 |
2011-11-17 | 1,589 | 1,617 | 1,553 | 1,609 | 17,000 | 402.25 |
2011-11-16 | 1,646 | 1,646 | 1,576 | 1,589 | 26,900 | 397.25 |
2011-11-15 | 1,627 | 1,652 | 1,627 | 1,649 | 17,400 | 412.25 |
2011-11-14 | 1,614 | 1,636 | 1,605 | 1,628 | 22,000 | 407 |
2011-11-11 | 1,592 | 1,598 | 1,560 | 1,567 | 28,700 | 391.75 |
2011-11-10 | 1,598 | 1,611 | 1,591 | 1,610 | 31,300 | 402.50 |
2011-11-09 | 1,653 | 1,678 | 1,650 | 1,666 | 25,900 | 416.50 |
2011-11-08 | 1,700 | 1,710 | 1,643 | 1,643 | 40,100 | 410.75 |
2011-11-07 | 1,659 | 1,691 | 1,659 | 1,691 | 36,300 | 422.75 |
2011-11-04 | 1,680 | 1,680 | 1,641 | 1,649 | 29,900 | 412.25 |
2011-11-02 | 1,657 | 1,700 | 1,633 | 1,675 | 43,900 | 418.75 |
2011-11-01 | 1,722 | 1,724 | 1,688 | 1,697 | 28,800 | 424.25 |
2011-10-31 | 1,770 | 1,779 | 1,720 | 1,735 | 24,200 | 433.75 |
2011-10-28 | 1,780 | 1,790 | 1,749 | 1,779 | 58,100 | 444.75 |
2011-10-27 | 1,699 | 1,753 | 1,665 | 1,750 | 33,200 | 437.50 |
2011-10-26 | 1,678 | 1,712 | 1,673 | 1,699 | 18,400 | 424.75 |
2011-10-25 | 1,741 | 1,749 | 1,701 | 1,701 | 24,000 | 425.25 |
2011-10-24 | 1,720 | 1,741 | 1,717 | 1,734 | 20,400 | 433.50 |
2011-10-21 | 1,680 | 1,699 | 1,680 | 1,690 | 11,500 | 422.50 |
2011-10-20 | 1,690 | 1,718 | 1,681 | 1,692 | 23,700 | 423 |
2011-10-19 | 1,745 | 1,762 | 1,701 | 1,721 | 40,700 | 430.25 |
2011-10-18 | 1,717 | 1,748 | 1,717 | 1,729 | 23,700 | 432.25 |
2011-10-17 | 1,770 | 1,775 | 1,738 | 1,752 | 50,300 | 438 |
2011-10-14 | 1,726 | 1,730 | 1,705 | 1,705 | 28,600 | 426.25 |
2011-10-13 | 1,720 | 1,745 | 1,715 | 1,729 | 40,100 | 432.25 |
2011-10-12 | 1,650 | 1,699 | 1,642 | 1,692 | 31,200 | 423 |
2011-10-11 | 1,695 | 1,697 | 1,654 | 1,668 | 58,600 | 417 |
2011-10-07 | 1,547 | 1,645 | 1,547 | 1,635 | 65,500 | 408.75 |
2011-10-06 | 1,530 | 1,568 | 1,501 | 1,511 | 51,900 | 377.75 |
2011-10-05 | 1,570 | 1,580 | 1,508 | 1,520 | 47,500 | 380 |
2011-10-04 | 1,601 | 1,601 | 1,539 | 1,565 | 59,000 | 391.25 |
2011-10-03 | 1,625 | 1,628 | 1,610 | 1,625 | 51,300 | 406.25 |
2011-09-30 | 1,663 | 1,665 | 1,608 | 1,640 | 85,400 | 410 |
2011-09-29 | 1,700 | 1,704 | 1,643 | 1,663 | 139,100 | 415.75 |
2011-09-28 | 1,738 | 1,754 | 1,704 | 1,731 | 43,800 | 432.75 |
2011-09-27 | 1,783 | 1,789 | 1,734 | 1,741 | 35,700 | 435.25 |
2011-09-26 | 1,858 | 1,862 | 1,684 | 1,703 | 104,600 | 425.75 |
2011-09-22 | 1,914 | 1,927 | 1,898 | 1,898 | 30,900 | 474.50 |
2011-09-21 | 1,959 | 1,967 | 1,938 | 1,938 | 14,900 | 484.50 |
2011-09-20 | 1,969 | 1,970 | 1,950 | 1,954 | 10,500 | 488.50 |
2011-09-16 | 1,920 | 1,987 | 1,920 | 1,983 | 48,400 | 495.75 |
2011-09-15 | 1,965 | 1,989 | 1,908 | 1,914 | 36,900 | 478.50 |
2011-09-14 | 2,004 | 2,013 | 1,950 | 1,958 | 25,800 | 489.50 |
2011-09-13 | 1,993 | 2,008 | 1,985 | 1,996 | 13,400 | 499 |
2011-09-12 | 2,002 | 2,002 | 1,966 | 1,978 | 24,200 | 494.50 |
2011-09-09 | 2,070 | 2,070 | 2,005 | 2,020 | 29,800 | 505 |
2011-09-08 | 2,050 | 2,050 | 2,003 | 2,020 | 25,600 | 505 |
2011-09-07 | 1,997 | 2,037 | 1,993 | 2,030 | 31,800 | 507.50 |
2011-09-06 | 2,000 | 2,002 | 1,952 | 1,960 | 40,700 | 490 |
2011-09-05 | 1,986 | 2,017 | 1,983 | 2,008 | 24,600 | 502 |
2011-09-02 | 2,058 | 2,058 | 2,013 | 2,017 | 34,800 | 504.25 |
2011-09-01 | 2,070 | 2,083 | 2,051 | 2,062 | 31,700 | 515.50 |
2011-08-31 | 2,057 | 2,087 | 2,023 | 2,049 | 36,000 | 512.25 |
2011-08-30 | 2,069 | 2,111 | 2,043 | 2,066 | 46,400 | 516.50 |
2011-08-29 | 2,003 | 2,072 | 1,999 | 2,028 | 28,000 | 507 |
2011-08-26 | 1,931 | 1,993 | 1,931 | 1,991 | 14,500 | 497.75 |
2011-08-25 | 1,940 | 1,970 | 1,921 | 1,947 | 17,700 | 486.75 |
2011-08-24 | 2,028 | 2,028 | 1,902 | 1,904 | 50,300 | 476 |
2011-08-23 | 1,988 | 1,988 | 1,917 | 1,948 | 43,300 | 487 |
2011-08-22 | 1,990 | 2,029 | 1,952 | 1,963 | 41,000 | 490.75 |
2011-08-19 | 2,051 | 2,072 | 2,015 | 2,017 | 53,200 | 504.25 |
2011-08-18 | 2,140 | 2,143 | 2,111 | 2,111 | 23,300 | 527.75 |
2011-08-17 | 2,142 | 2,142 | 2,110 | 2,130 | 17,500 | 532.50 |
2011-08-16 | 2,125 | 2,160 | 2,114 | 2,128 | 27,400 | 532 |
2011-08-15 | 2,129 | 2,136 | 2,100 | 2,120 | 20,600 | 530 |
2011-08-12 | 2,090 | 2,116 | 2,090 | 2,093 | 37,100 | 523.25 |
2011-08-11 | 1,975 | 2,098 | 1,974 | 2,084 | 38,800 | 521 |
2011-08-10 | 2,076 | 2,089 | 2,003 | 2,010 | 41,000 | 502.50 |
2011-08-09 | 1,923 | 2,024 | 1,900 | 2,017 | 69,700 | 504.25 |
2011-08-08 | 2,091 | 2,121 | 1,990 | 1,992 | 69,000 | 498 |
2011-08-05 | 2,100 | 2,153 | 2,073 | 2,102 | 166,700 | 525.50 |
2011-08-04 | 2,115 | 2,287 | 2,114 | 2,200 | 162,900 | 550 |
2011-08-03 | 2,100 | 2,116 | 2,077 | 2,108 | 34,600 | 527 |
2011-08-02 | 2,190 | 2,199 | 2,126 | 2,136 | 53,100 | 534 |
2011-08-01 | 2,199 | 2,231 | 2,199 | 2,209 | 16,600 | 552.25 |
2011-07-29 | 2,241 | 2,257 | 2,196 | 2,199 | 27,200 | 549.75 |
2011-07-28 | 2,276 | 2,289 | 2,240 | 2,269 | 38,700 | 567.25 |
2011-07-27 | 2,282 | 2,316 | 2,263 | 2,314 | 60,000 | 578.50 |
2011-07-26 | 2,300 | 2,300 | 2,268 | 2,276 | 35,400 | 569 |
2011-07-25 | 2,208 | 2,311 | 2,208 | 2,293 | 53,700 | 573.25 |
2011-07-22 | 2,235 | 2,247 | 2,227 | 2,227 | 21,100 | 556.75 |
2011-07-21 | 2,209 | 2,227 | 2,200 | 2,220 | 23,800 | 555 |
2011-07-20 | 2,227 | 2,227 | 2,202 | 2,207 | 17,700 | 551.75 |
2011-07-19 | 2,191 | 2,195 | 2,174 | 2,188 | 18,500 | 547 |
2011-07-15 | 2,181 | 2,208 | 2,169 | 2,180 | 19,400 | 545 |
2011-07-14 | 2,168 | 2,199 | 2,165 | 2,184 | 22,000 | 546 |
2011-07-13 | 2,150 | 2,174 | 2,142 | 2,164 | 32,800 | 541 |
2011-07-12 | 2,205 | 2,209 | 2,156 | 2,168 | 29,900 | 542 |
2011-07-11 | 2,201 | 2,225 | 2,201 | 2,214 | 22,400 | 553.50 |
2011-07-08 | 2,250 | 2,250 | 2,233 | 2,235 | 32,800 | 558.75 |
2011-07-07 | 2,166 | 2,231 | 2,163 | 2,211 | 43,200 | 552.75 |
2011-07-06 | 2,165 | 2,179 | 2,156 | 2,165 | 71,900 | 541.25 |
2011-07-05 | 2,204 | 2,207 | 2,158 | 2,165 | 78,300 | 541.25 |
2011-07-04 | 2,294 | 2,294 | 2,216 | 2,216 | 58,900 | 554 |
2011-07-01 | 2,259 | 2,275 | 2,244 | 2,256 | 43,100 | 564 |
2011-06-30 | 2,215 | 2,272 | 2,208 | 2,262 | 64,700 | 565.50 |
2011-06-29 | 2,148 | 2,204 | 2,148 | 2,197 | 25,300 | 549.25 |
2011-06-28 | 2,166 | 2,167 | 2,134 | 2,136 | 19,800 | 534 |
2011-06-27 | 2,169 | 2,184 | 2,150 | 2,150 | 33,600 | 537.50 |
2011-06-24 | 2,190 | 2,198 | 2,163 | 2,169 | 21,200 | 542.25 |
2011-06-23 | 2,205 | 2,216 | 2,175 | 2,206 | 26,400 | 551.50 |
2011-06-22 | 2,212 | 2,220 | 2,182 | 2,205 | 30,400 | 551.25 |
2011-06-21 | 2,215 | 2,221 | 2,176 | 2,198 | 30,300 | 549.50 |
2011-06-20 | 2,211 | 2,218 | 2,176 | 2,188 | 25,300 | 547 |
2011-06-17 | 2,245 | 2,249 | 2,189 | 2,210 | 33,000 | 552.50 |
2011-06-16 | 2,147 | 2,249 | 2,144 | 2,236 | 46,100 | 559 |
2011-06-15 | 2,202 | 2,232 | 2,189 | 2,197 | 18,600 | 549.25 |
2011-06-14 | 2,190 | 2,250 | 2,186 | 2,203 | 44,000 | 550.75 |
2011-06-13 | 2,105 | 2,190 | 2,086 | 2,184 | 32,400 | 546 |
2011-06-10 | 2,170 | 2,186 | 2,135 | 2,140 | 37,800 | 535 |
2011-06-09 | 2,145 | 2,208 | 2,135 | 2,174 | 39,500 | 543.50 |
2011-06-08 | 2,158 | 2,187 | 2,135 | 2,159 | 34,800 | 539.75 |
2011-06-07 | 2,168 | 2,187 | 2,160 | 2,180 | 33,800 | 545 |
2011-06-06 | 2,210 | 2,226 | 2,183 | 2,201 | 40,300 | 550.25 |
2011-06-03 | 2,280 | 2,289 | 2,204 | 2,231 | 41,300 | 557.75 |
2011-06-02 | 2,219 | 2,265 | 2,205 | 2,253 | 27,600 | 563.25 |
2011-06-01 | 2,311 | 2,312 | 2,275 | 2,292 | 50,700 | 573 |
2011-05-31 | 2,273 | 2,312 | 2,273 | 2,293 | 45,100 | 573.25 |
2011-05-30 | 2,244 | 2,274 | 2,220 | 2,247 | 42,400 | 561.75 |
2011-05-27 | 2,178 | 2,244 | 2,173 | 2,238 | 56,700 | 559.50 |
2011-05-26 | 2,079 | 2,194 | 2,078 | 2,191 | 93,000 | 547.75 |
2011-05-25 | 2,101 | 2,116 | 2,036 | 2,049 | 45,000 | 512.25 |
2011-05-24 | 2,084 | 2,113 | 2,083 | 2,101 | 25,300 | 525.25 |
2011-05-23 | 2,100 | 2,140 | 2,080 | 2,113 | 43,300 | 528.25 |
2011-05-20 | 2,071 | 2,165 | 2,071 | 2,106 | 37,100 | 526.50 |
2011-05-19 | 2,186 | 2,213 | 2,110 | 2,114 | 46,800 | 528.50 |
2011-05-18 | 2,100 | 2,178 | 2,091 | 2,156 | 39,400 | 539 |
2011-05-17 | 2,066 | 2,085 | 2,030 | 2,072 | 59,400 | 518 |
2011-05-16 | 2,099 | 2,133 | 2,050 | 2,061 | 98,800 | 515.25 |
2011-05-13 | 2,312 | 2,314 | 2,190 | 2,199 | 81,300 | 549.75 |
2011-05-12 | 2,300 | 2,338 | 2,250 | 2,281 | 61,800 | 570.25 |
2011-05-11 | 2,413 | 2,414 | 2,353 | 2,353 | 37,400 | 588.25 |
2011-05-10 | 2,367 | 2,409 | 2,355 | 2,401 | 38,600 | 600.25 |
2011-05-09 | 2,366 | 2,391 | 2,351 | 2,374 | 31,100 | 593.50 |
2011-05-06 | 2,339 | 2,393 | 2,325 | 2,385 | 69,200 | 596.25 |
2011-05-02 | 2,412 | 2,428 | 2,368 | 2,389 | 72,700 | 597.25 |
2011-04-28 | 2,412 | 2,437 | 2,383 | 2,392 | 78,900 | 598 |
2011-04-27 | 2,435 | 2,489 | 2,377 | 2,444 | 180,000 | 611 |
2011-04-26 | 2,354 | 2,400 | 2,335 | 2,400 | 99,900 | 600 |
2011-04-25 | 2,296 | 2,345 | 2,292 | 2,342 | 63,200 | 585.50 |
2011-04-22 | 2,285 | 2,285 | 2,251 | 2,280 | 48,700 | 570 |
2011-04-21 | 2,270 | 2,289 | 2,247 | 2,254 | 62,700 | 563.50 |
2011-04-20 | 2,229 | 2,263 | 2,221 | 2,248 | 70,700 | 562 |
2011-04-19 | 2,233 | 2,238 | 2,187 | 2,212 | 41,400 | 553 |
2011-04-18 | 2,211 | 2,238 | 2,168 | 2,230 | 63,400 | 557.50 |
2011-04-15 | 2,200 | 2,206 | 2,168 | 2,181 | 53,200 | 545.25 |
2011-04-14 | 2,160 | 2,209 | 2,150 | 2,185 | 42,500 | 546.25 |
2011-04-13 | 2,179 | 2,196 | 2,121 | 2,187 | 71,700 | 546.75 |
2011-04-12 | 2,165 | 2,207 | 2,161 | 2,178 | 66,800 | 544.50 |
2011-04-11 | 2,135 | 2,210 | 2,132 | 2,199 | 77,500 | 549.75 |
2011-04-08 | 2,070 | 2,195 | 2,068 | 2,179 | 112,600 | 544.75 |
2011-04-07 | 2,060 | 2,140 | 2,050 | 2,102 | 82,600 | 525.50 |
2011-04-06 | 2,070 | 2,091 | 2,016 | 2,061 | 66,100 | 515.25 |
2011-04-05 | 2,171 | 2,175 | 2,033 | 2,079 | 92,500 | 519.75 |
2011-04-04 | 2,237 | 2,247 | 2,154 | 2,161 | 96,000 | 540.25 |
2011-04-01 | 2,115 | 2,198 | 2,090 | 2,190 | 107,100 | 547.50 |
2011-03-31 | 2,068 | 2,110 | 2,060 | 2,091 | 71,800 | 522.75 |
2011-03-30 | 2,079 | 2,079 | 2,038 | 2,059 | 65,900 | 514.75 |
2011-03-29 | 2,055 | 2,090 | 2,016 | 2,060 | 69,200 | 515 |
2011-03-28 | 2,085 | 2,111 | 2,024 | 2,090 | 69,800 | 522.50 |
2011-03-25 | 2,119 | 2,140 | 2,025 | 2,070 | 90,400 | 517.50 |
2011-03-24 | 2,065 | 2,135 | 2,050 | 2,078 | 62,100 | 519.50 |
2011-03-23 | 2,065 | 2,155 | 2,035 | 2,101 | 115,800 | 525.25 |
2011-03-22 | 2,069 | 2,096 | 2,020 | 2,064 | 140,700 | 516 |
2011-03-18 | 1,801 | 1,976 | 1,801 | 1,950 | 162,400 | 487.50 |
2011-03-17 | 1,599 | 1,823 | 1,575 | 1,777 | 152,900 | 444.25 |
2011-03-16 | 1,650 | 1,683 | 1,549 | 1,680 | 204,300 | 420 |
2011-03-15 | 1,700 | 1,734 | 1,352 | 1,383 | 289,200 | 345.75 |
2011-03-14 | 1,682 | 1,872 | 1,682 | 1,752 | 216,300 | 438 |
2011-03-11 | 2,127 | 2,194 | 2,122 | 2,162 | 102,800 | 540.50 |
2011-03-10 | 2,316 | 2,316 | 2,215 | 2,227 | 105,100 | 556.75 |
2011-03-09 | 2,363 | 2,379 | 2,262 | 2,317 | 118,200 | 579.25 |
2011-03-08 | 2,391 | 2,391 | 2,335 | 2,355 | 58,500 | 588.75 |
2011-03-07 | 2,400 | 2,431 | 2,378 | 2,394 | 60,200 | 598.50 |
2011-03-04 | 2,468 | 2,469 | 2,402 | 2,412 | 100,700 | 603 |
2011-03-03 | 2,377 | 2,435 | 2,369 | 2,429 | 63,100 | 607.25 |
2011-03-02 | 2,382 | 2,399 | 2,333 | 2,350 | 75,300 | 587.50 |
2011-03-01 | 2,391 | 2,413 | 2,380 | 2,405 | 83,300 | 601.25 |
2011-02-28 | 2,354 | 2,406 | 2,319 | 2,390 | 96,400 | 597.50 |
2011-02-25 | 2,310 | 2,355 | 2,278 | 2,350 | 64,000 | 587.50 |
2011-02-24 | 2,350 | 2,365 | 2,286 | 2,294 | 96,100 | 573.50 |
2011-02-23 | 2,275 | 2,413 | 2,275 | 2,380 | 152,700 | 595 |
2011-02-22 | 2,338 | 2,369 | 2,312 | 2,333 | 87,400 | 583.25 |
2011-02-21 | 2,355 | 2,416 | 2,322 | 2,380 | 122,500 | 595 |
2011-02-18 | 2,404 | 2,404 | 2,366 | 2,383 | 59,600 | 595.75 |
2011-02-17 | 2,450 | 2,450 | 2,361 | 2,385 | 100,200 | 596.25 |
2011-02-16 | 2,444 | 2,452 | 2,420 | 2,432 | 79,800 | 608 |
2011-02-15 | 2,465 | 2,477 | 2,437 | 2,444 | 90,500 | 611 |
2011-02-14 | 2,471 | 2,485 | 2,428 | 2,454 | 177,900 | 613.50 |
2011-02-10 | 2,350 | 2,448 | 2,320 | 2,428 | 172,500 | 607 |
2011-02-09 | 2,430 | 2,432 | 2,340 | 2,363 | 160,600 | 590.75 |
2011-02-08 | 2,359 | 2,409 | 2,325 | 2,399 | 244,100 | 599.75 |
2011-02-07 | 2,300 | 2,338 | 2,275 | 2,309 | 198,200 | 577.25 |
2011-02-04 | 2,200 | 2,269 | 2,197 | 2,227 | 200,500 | 556.75 |
2011-02-03 | 2,169 | 2,196 | 2,165 | 2,181 | 67,200 | 545.25 |
2011-02-02 | 2,199 | 2,199 | 2,145 | 2,164 | 89,800 | 541 |
2011-02-01 | 2,188 | 2,213 | 2,131 | 2,157 | 111,400 | 539.25 |
2011-01-31 | 2,122 | 2,219 | 2,117 | 2,188 | 275,100 | 547 |
2011-01-28 | 2,048 | 2,186 | 2,039 | 2,172 | 307,600 | 543 |
2011-01-27 | 2,027 | 2,047 | 2,005 | 2,027 | 54,800 | 506.75 |
2011-01-26 | 2,081 | 2,081 | 2,024 | 2,046 | 91,600 | 511.50 |
2011-01-25 | 2,147 | 2,160 | 2,051 | 2,081 | 260,500 | 520.25 |
2011-01-24 | 2,011 | 2,143 | 1,985 | 2,121 | 205,400 | 530.25 |
2011-01-21 | 2,088 | 2,095 | 1,980 | 2,009 | 135,000 | 502.25 |
2011-01-20 | 2,141 | 2,146 | 2,042 | 2,088 | 172,000 | 522 |
2011-01-19 | 2,230 | 2,237 | 2,095 | 2,130 | 239,500 | 532.50 |
2011-01-18 | 2,079 | 2,230 | 2,075 | 2,180 | 273,200 | 545 |
2011-01-17 | 2,050 | 2,099 | 2,022 | 2,085 | 302,400 | 521.25 |
2011-01-14 | 1,924 | 1,970 | 1,921 | 1,956 | 122,000 | 489 |
2011-01-13 | 1,940 | 1,940 | 1,910 | 1,931 | 90,800 | 482.75 |
2011-01-12 | 1,950 | 1,982 | 1,904 | 1,911 | 208,200 | 477.75 |
2011-01-11 | 1,880 | 1,950 | 1,870 | 1,942 | 177,000 | 485.50 |
2011-01-07 | 1,866 | 1,881 | 1,800 | 1,880 | 148,600 | 470 |
2011-01-06 | 1,834 | 1,865 | 1,815 | 1,835 | 168,400 | 458.75 |
2011-01-05 | 1,822 | 1,904 | 1,780 | 1,794 | 373,800 | 448.50 |
2011-01-04 | 1,740 | 1,810 | 1,726 | 1,803 | 314,800 | 450.75 |
分割・併合履歴 : [2017-08-29]1株→2株 [2014-07-29]1株→2株 [2010-07-28]1株→2株