3349 (株)コスモス薬品 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 | 11,500 | 11,500 | 11,360 | 11,410 | 32,400 | 5,705 |
2013-12-27 | 11,150 | 11,460 | 11,150 | 11,460 | 54,200 | 5,730 |
2013-12-26 | 11,000 | 11,060 | 10,890 | 11,050 | 30,800 | 5,525 |
2013-12-25 | 11,020 | 11,030 | 10,780 | 10,920 | 40,600 | 5,460 |
2013-12-24 | 10,960 | 11,040 | 10,950 | 11,010 | 50,400 | 5,505 |
2013-12-20 | 10,980 | 11,050 | 10,810 | 10,970 | 132,100 | 5,485 |
2013-12-19 | 11,210 | 11,220 | 10,940 | 10,960 | 97,600 | 5,480 |
2013-12-18 | 11,380 | 11,400 | 11,280 | 11,330 | 56,900 | 5,665 |
2013-12-17 | 11,380 | 11,670 | 11,060 | 11,490 | 167,600 | 5,745 |
2013-12-16 | 11,390 | 11,400 | 11,230 | 11,260 | 64,300 | 5,630 |
2013-12-13 | 11,330 | 11,440 | 11,190 | 11,280 | 72,600 | 5,640 |
2013-12-12 | 11,370 | 11,480 | 11,200 | 11,330 | 78,500 | 5,665 |
2013-12-11 | 10,920 | 11,470 | 10,850 | 11,420 | 239,700 | 5,710 |
2013-12-10 | 10,990 | 11,110 | 10,510 | 10,710 | 248,200 | 5,355 |
2013-12-09 | 10,390 | 10,430 | 10,080 | 10,240 | 77,100 | 5,120 |
2013-12-06 | 10,400 | 10,450 | 10,190 | 10,330 | 85,800 | 5,165 |
2013-12-05 | 10,560 | 10,620 | 10,410 | 10,420 | 62,400 | 5,210 |
2013-12-04 | 10,640 | 10,720 | 10,460 | 10,490 | 65,900 | 5,245 |
2013-12-03 | 10,800 | 10,860 | 10,680 | 10,700 | 41,500 | 5,350 |
2013-12-02 | 10,960 | 11,030 | 10,810 | 10,840 | 37,200 | 5,420 |
2013-11-29 | 10,980 | 11,040 | 10,920 | 10,950 | 47,600 | 5,475 |
2013-11-28 | 11,060 | 11,090 | 10,950 | 10,980 | 30,100 | 5,490 |
2013-11-27 | 11,120 | 11,150 | 10,980 | 11,110 | 71,900 | 5,555 |
2013-11-26 | 11,060 | 11,210 | 11,050 | 11,190 | 97,400 | 5,595 |
2013-11-25 | 11,000 | 11,150 | 10,990 | 11,150 | 32,900 | 5,575 |
2013-11-22 | 11,140 | 11,150 | 10,920 | 11,000 | 69,900 | 5,500 |
2013-11-21 | 11,000 | 11,160 | 10,880 | 11,140 | 60,800 | 5,570 |
2013-11-20 | 11,110 | 11,210 | 10,930 | 10,990 | 66,000 | 5,495 |
2013-11-19 | 11,340 | 11,370 | 10,980 | 11,110 | 79,000 | 5,555 |
2013-11-18 | 11,360 | 11,420 | 11,270 | 11,360 | 73,700 | 5,680 |
2013-11-15 | 11,190 | 11,270 | 11,120 | 11,210 | 42,100 | 5,605 |
2013-11-14 | 11,170 | 11,310 | 11,100 | 11,120 | 68,600 | 5,560 |
2013-11-13 | 11,310 | 11,310 | 10,990 | 11,000 | 89,000 | 5,500 |
2013-11-12 | 11,250 | 11,530 | 11,200 | 11,340 | 58,300 | 5,670 |
2013-11-11 | 11,280 | 11,340 | 11,180 | 11,240 | 24,900 | 5,620 |
2013-11-08 | 11,280 | 11,370 | 11,220 | 11,270 | 34,900 | 5,635 |
2013-11-07 | 11,550 | 11,610 | 11,350 | 11,390 | 42,200 | 5,695 |
2013-11-06 | 11,750 | 11,770 | 11,590 | 11,620 | 28,000 | 5,810 |
2013-11-05 | 11,890 | 11,980 | 11,740 | 11,800 | 75,400 | 5,900 |
2013-11-01 | 12,000 | 12,000 | 11,700 | 11,750 | 25,800 | 5,875 |
2013-10-31 | 12,000 | 12,080 | 11,940 | 11,960 | 56,600 | 5,980 |
2013-10-30 | 12,050 | 12,050 | 11,910 | 12,000 | 76,700 | 6,000 |
2013-10-29 | 12,070 | 12,080 | 11,930 | 11,970 | 53,100 | 5,985 |
2013-10-28 | 12,040 | 12,060 | 11,970 | 12,000 | 57,700 | 6,000 |
2013-10-25 | 12,020 | 12,050 | 11,910 | 11,970 | 41,300 | 5,985 |
2013-10-24 | 11,860 | 12,020 | 11,810 | 11,970 | 52,600 | 5,985 |
2013-10-23 | 11,990 | 12,030 | 11,830 | 11,850 | 54,100 | 5,925 |
2013-10-22 | 12,030 | 12,050 | 11,870 | 11,910 | 66,900 | 5,955 |
2013-10-21 | 12,300 | 12,310 | 11,970 | 12,030 | 88,400 | 6,015 |
2013-10-18 | 12,770 | 12,770 | 12,280 | 12,350 | 81,400 | 6,175 |
2013-10-17 | 12,740 | 12,850 | 12,660 | 12,770 | 53,400 | 6,385 |
2013-10-16 | 12,840 | 12,850 | 12,660 | 12,700 | 37,200 | 6,350 |
2013-10-15 | 12,510 | 12,850 | 12,440 | 12,830 | 49,500 | 6,415 |
2013-10-11 | 12,470 | 12,590 | 12,380 | 12,520 | 52,500 | 6,260 |
2013-10-10 | 12,330 | 12,540 | 12,170 | 12,200 | 66,600 | 6,100 |
2013-10-09 | 11,980 | 12,220 | 11,970 | 12,170 | 30,400 | 6,085 |
2013-10-08 | 11,920 | 12,100 | 11,720 | 11,980 | 50,700 | 5,990 |
2013-10-07 | 12,440 | 12,500 | 12,030 | 12,040 | 68,200 | 6,020 |
2013-10-04 | 12,670 | 12,670 | 12,430 | 12,430 | 44,700 | 6,215 |
2013-10-03 | 12,850 | 12,900 | 12,700 | 12,700 | 30,100 | 6,350 |
2013-10-02 | 12,850 | 12,930 | 12,770 | 12,810 | 42,400 | 6,405 |
2013-10-01 | 12,920 | 12,930 | 12,760 | 12,800 | 24,600 | 6,400 |
2013-09-30 | 12,940 | 12,970 | 12,830 | 12,910 | 35,200 | 6,455 |
2013-09-27 | 12,790 | 13,170 | 12,780 | 13,070 | 71,000 | 6,535 |
2013-09-26 | 12,750 | 12,810 | 12,590 | 12,710 | 36,700 | 6,355 |
2013-09-25 | 12,670 | 12,800 | 12,560 | 12,740 | 37,200 | 6,370 |
2013-09-24 | 12,520 | 12,850 | 12,510 | 12,790 | 48,000 | 6,395 |
2013-09-20 | 12,950 | 12,980 | 12,570 | 12,700 | 85,600 | 6,350 |
2013-09-19 | 12,830 | 13,000 | 12,560 | 12,830 | 64,300 | 6,415 |
2013-09-18 | 12,710 | 13,000 | 12,670 | 12,870 | 34,600 | 6,435 |
2013-09-17 | 12,440 | 12,980 | 12,410 | 12,860 | 79,900 | 6,430 |
2013-09-13 | 12,290 | 12,880 | 12,290 | 12,760 | 64,300 | 6,380 |
2013-09-12 | 12,670 | 12,780 | 12,380 | 12,530 | 47,600 | 6,265 |
2013-09-11 | 13,030 | 13,030 | 12,630 | 12,780 | 58,100 | 6,390 |
2013-09-10 | 13,580 | 13,690 | 13,140 | 13,170 | 94,200 | 6,585 |
2013-09-09 | 13,190 | 13,520 | 13,140 | 13,490 | 79,400 | 6,745 |
2013-09-06 | 12,830 | 13,210 | 12,740 | 13,110 | 116,200 | 6,555 |
2013-09-05 | 12,740 | 12,840 | 12,620 | 12,820 | 77,800 | 6,410 |
2013-09-04 | 12,330 | 12,650 | 12,270 | 12,620 | 82,300 | 6,310 |
2013-09-03 | 12,300 | 12,500 | 12,110 | 12,430 | 55,000 | 6,215 |
2013-09-02 | 12,240 | 12,430 | 12,160 | 12,360 | 34,700 | 6,180 |
2013-08-30 | 12,520 | 12,550 | 12,080 | 12,230 | 85,300 | 6,115 |
2013-08-29 | 12,350 | 12,710 | 12,180 | 12,320 | 87,100 | 6,160 |
2013-08-28 | 11,910 | 12,400 | 11,690 | 12,300 | 57,900 | 6,150 |
2013-08-27 | 12,250 | 12,420 | 12,000 | 12,210 | 70,200 | 6,105 |
2013-08-26 | 11,730 | 12,290 | 11,700 | 12,240 | 89,200 | 6,120 |
2013-08-23 | 11,650 | 11,720 | 11,440 | 11,650 | 57,200 | 5,825 |
2013-08-22 | 11,630 | 11,750 | 11,410 | 11,530 | 63,100 | 5,765 |
2013-08-21 | 11,340 | 11,850 | 11,070 | 11,740 | 134,400 | 5,870 |
2013-08-20 | 11,020 | 11,440 | 10,930 | 11,350 | 78,200 | 5,675 |
2013-08-19 | 11,180 | 11,200 | 10,990 | 11,160 | 44,900 | 5,580 |
2013-08-16 | 11,040 | 11,220 | 10,920 | 11,110 | 55,500 | 5,555 |
2013-08-15 | 11,200 | 11,210 | 11,020 | 11,120 | 61,300 | 5,560 |
2013-08-14 | 11,000 | 11,250 | 10,830 | 11,170 | 76,700 | 5,585 |
2013-08-13 | 10,700 | 10,950 | 10,630 | 10,940 | 78,700 | 5,470 |
2013-08-12 | 10,440 | 10,710 | 10,310 | 10,530 | 54,000 | 5,265 |
2013-08-09 | 10,580 | 10,640 | 10,360 | 10,450 | 63,000 | 5,225 |
2013-08-08 | 10,680 | 10,880 | 10,630 | 10,680 | 58,800 | 5,340 |
2013-08-07 | 10,850 | 10,950 | 10,700 | 10,850 | 79,700 | 5,425 |
2013-08-06 | 10,840 | 11,030 | 10,540 | 11,000 | 109,400 | 5,500 |
2013-08-05 | 10,760 | 10,880 | 10,650 | 10,850 | 46,300 | 5,425 |
2013-08-02 | 10,630 | 10,780 | 10,480 | 10,780 | 41,700 | 5,390 |
2013-08-01 | 10,580 | 10,580 | 10,430 | 10,570 | 54,900 | 5,285 |
2013-07-31 | 10,130 | 10,600 | 10,010 | 10,410 | 88,300 | 5,205 |
2013-07-30 | 10,100 | 10,450 | 10,060 | 10,350 | 108,900 | 5,175 |
2013-07-29 | 9,800 | 10,130 | 9,800 | 10,000 | 71,400 | 5,000 |
2013-07-26 | 10,390 | 10,390 | 10,020 | 10,050 | 109,600 | 5,025 |
2013-07-25 | 10,500 | 10,570 | 10,430 | 10,500 | 71,200 | 5,250 |
2013-07-24 | 10,340 | 10,560 | 10,240 | 10,440 | 69,700 | 5,220 |
2013-07-23 | 10,290 | 10,390 | 10,180 | 10,340 | 46,000 | 5,170 |
2013-07-22 | 10,290 | 10,400 | 10,120 | 10,280 | 45,700 | 5,140 |
2013-07-19 | 10,390 | 10,560 | 10,140 | 10,200 | 68,800 | 5,100 |
2013-07-18 | 10,410 | 10,600 | 10,320 | 10,360 | 98,700 | 5,180 |
2013-07-17 | 10,970 | 10,970 | 10,280 | 10,390 | 209,000 | 5,195 |
2013-07-16 | 11,040 | 11,290 | 10,630 | 10,950 | 197,900 | 5,475 |
2013-07-12 | 11,390 | 11,400 | 11,020 | 11,200 | 85,600 | 5,600 |
2013-07-11 | 11,280 | 11,550 | 11,140 | 11,430 | 64,800 | 5,715 |
2013-07-10 | 10,980 | 11,270 | 10,980 | 11,200 | 57,700 | 5,600 |
2013-07-09 | 10,980 | 11,190 | 10,870 | 11,160 | 78,300 | 5,580 |
2013-07-08 | 10,910 | 11,020 | 10,900 | 10,970 | 38,300 | 5,485 |
2013-07-05 | 10,840 | 10,890 | 10,720 | 10,870 | 26,400 | 5,435 |
2013-07-04 | 10,640 | 10,800 | 10,550 | 10,800 | 30,700 | 5,400 |
2013-07-03 | 10,600 | 10,740 | 10,490 | 10,630 | 46,900 | 5,315 |
2013-07-02 | 10,880 | 10,880 | 10,360 | 10,600 | 66,100 | 5,300 |
2013-07-01 | 10,050 | 10,860 | 10,050 | 10,770 | 199,700 | 5,385 |
2013-06-28 | 9,740 | 10,060 | 9,740 | 10,040 | 97,600 | 5,020 |
2013-06-27 | 9,560 | 9,820 | 9,380 | 9,730 | 136,300 | 4,865 |
2013-06-26 | 9,910 | 10,000 | 9,500 | 9,600 | 91,800 | 4,800 |
2013-06-25 | 9,900 | 10,170 | 9,700 | 9,860 | 110,300 | 4,930 |
2013-06-24 | 10,700 | 10,700 | 9,870 | 9,880 | 92,600 | 4,940 |
2013-06-21 | 9,970 | 10,550 | 9,970 | 10,480 | 102,200 | 5,240 |
2013-06-20 | 10,760 | 10,760 | 9,780 | 10,060 | 301,400 | 5,030 |
2013-06-19 | 11,100 | 11,220 | 10,760 | 10,970 | 131,300 | 5,485 |
2013-06-18 | 10,310 | 11,300 | 10,260 | 11,100 | 318,400 | 5,550 |
2013-06-17 | 9,130 | 10,290 | 9,100 | 10,240 | 143,200 | 5,120 |
2013-06-14 | 9,440 | 9,570 | 9,000 | 9,150 | 151,600 | 4,575 |
2013-06-13 | 9,390 | 9,610 | 9,300 | 9,370 | 91,500 | 4,685 |
2013-06-12 | 9,510 | 9,750 | 9,260 | 9,690 | 95,800 | 4,845 |
2013-06-11 | 9,940 | 9,980 | 9,610 | 9,690 | 60,800 | 4,845 |
2013-06-10 | 9,480 | 9,790 | 9,460 | 9,790 | 60,100 | 4,895 |
2013-06-07 | 9,340 | 9,520 | 9,080 | 9,350 | 124,700 | 4,675 |
2013-06-06 | 9,700 | 9,770 | 9,320 | 9,430 | 144,300 | 4,715 |
2013-06-05 | 9,900 | 10,390 | 9,850 | 10,000 | 183,700 | 5,000 |
2013-06-04 | 9,490 | 10,000 | 9,310 | 9,980 | 144,900 | 4,990 |
2013-06-03 | 9,960 | 10,140 | 9,610 | 9,640 | 90,500 | 4,820 |
2013-05-31 | 10,450 | 10,660 | 10,070 | 10,240 | 128,300 | 5,120 |
2013-05-30 | 10,620 | 10,680 | 10,380 | 10,470 | 112,700 | 5,235 |
2013-05-29 | 10,860 | 10,980 | 10,610 | 10,740 | 167,800 | 5,370 |
2013-05-28 | 10,830 | 10,830 | 10,420 | 10,740 | 203,800 | 5,370 |
2013-05-27 | 10,950 | 11,250 | 10,450 | 10,980 | 90,700 | 5,490 |
2013-05-24 | 11,270 | 11,510 | 10,890 | 11,130 | 121,800 | 5,565 |
2013-05-23 | 11,850 | 12,000 | 11,520 | 11,520 | 192,400 | 5,760 |
2013-05-22 | 12,290 | 12,380 | 11,840 | 12,020 | 139,900 | 6,010 |
2013-05-21 | 12,380 | 12,510 | 12,160 | 12,430 | 136,200 | 6,215 |
2013-05-20 | 12,080 | 12,410 | 12,010 | 12,380 | 148,500 | 6,190 |
2013-05-17 | 12,120 | 12,450 | 11,970 | 12,080 | 100,600 | 6,040 |
2013-05-16 | 11,690 | 12,300 | 11,670 | 12,050 | 259,200 | 6,025 |
2013-05-15 | 11,150 | 11,660 | 11,010 | 11,620 | 246,500 | 5,810 |
2013-05-14 | 10,690 | 10,920 | 10,670 | 10,840 | 110,100 | 5,420 |
2013-05-13 | 11,250 | 11,260 | 10,670 | 10,690 | 195,500 | 5,345 |
2013-05-10 | 10,880 | 11,270 | 10,770 | 11,200 | 223,300 | 5,600 |
2013-05-09 | 10,830 | 11,030 | 10,670 | 10,670 | 81,900 | 5,335 |
2013-05-08 | 10,830 | 11,040 | 10,600 | 10,840 | 115,600 | 5,420 |
2013-05-07 | 10,940 | 10,980 | 10,790 | 10,890 | 103,100 | 5,445 |
2013-05-02 | 10,800 | 10,920 | 10,670 | 10,840 | 67,300 | 5,420 |
2013-05-01 | 11,010 | 11,070 | 10,750 | 10,850 | 66,700 | 5,425 |
2013-04-30 | 10,570 | 10,940 | 10,550 | 10,870 | 112,000 | 5,435 |
2013-04-26 | 10,680 | 10,770 | 10,540 | 10,620 | 122,400 | 5,310 |
2013-04-25 | 10,900 | 10,940 | 10,660 | 10,700 | 96,200 | 5,350 |
2013-04-24 | 10,870 | 10,960 | 10,780 | 10,880 | 106,600 | 5,440 |
2013-04-23 | 10,890 | 10,970 | 10,700 | 10,840 | 115,600 | 5,420 |
2013-04-22 | 10,730 | 10,860 | 10,600 | 10,740 | 141,300 | 5,370 |
2013-04-19 | 10,810 | 10,910 | 10,550 | 10,700 | 121,500 | 5,350 |
2013-04-18 | 10,520 | 11,060 | 10,330 | 10,880 | 254,000 | 5,440 |
2013-04-17 | 10,680 | 10,830 | 10,320 | 10,520 | 154,900 | 5,260 |
2013-04-16 | 10,210 | 10,840 | 10,000 | 10,650 | 423,000 | 5,325 |
2013-04-15 | 11,610 | 11,700 | 10,520 | 10,680 | 368,600 | 5,340 |
2013-04-12 | 12,380 | 12,450 | 11,790 | 11,900 | 134,100 | 5,950 |
2013-04-11 | 12,720 | 12,830 | 12,290 | 12,370 | 115,600 | 6,185 |
2013-04-10 | 12,900 | 13,050 | 12,570 | 12,720 | 88,800 | 6,360 |
2013-04-09 | 13,510 | 13,690 | 12,540 | 12,880 | 116,200 | 6,440 |
2013-04-08 | 13,540 | 13,900 | 13,130 | 13,440 | 99,200 | 6,720 |
2013-04-05 | 12,550 | 13,000 | 12,300 | 12,770 | 113,300 | 6,385 |
2013-04-04 | 11,420 | 12,300 | 11,170 | 12,270 | 126,500 | 6,135 |
2013-04-03 | 11,760 | 11,900 | 11,020 | 11,560 | 145,500 | 5,780 |
2013-04-02 | 11,400 | 11,980 | 10,880 | 11,760 | 121,900 | 5,880 |
2013-04-01 | 12,320 | 12,340 | 11,420 | 11,500 | 73,400 | 5,750 |
2013-03-29 | 12,390 | 12,420 | 11,940 | 12,240 | 58,100 | 6,120 |
2013-03-28 | 12,200 | 12,330 | 12,130 | 12,220 | 69,900 | 6,110 |
2013-03-27 | 12,200 | 12,310 | 12,120 | 12,240 | 61,600 | 6,120 |
2013-03-26 | 12,300 | 12,450 | 12,110 | 12,200 | 63,100 | 6,100 |
2013-03-25 | 12,450 | 12,640 | 12,140 | 12,180 | 94,000 | 6,090 |
2013-03-22 | 12,600 | 12,710 | 12,420 | 12,440 | 65,800 | 6,220 |
2013-03-21 | 12,250 | 12,590 | 12,150 | 12,570 | 177,900 | 6,285 |
2013-03-19 | 12,220 | 12,550 | 12,170 | 12,280 | 70,100 | 6,140 |
2013-03-18 | 12,110 | 12,500 | 12,020 | 12,250 | 108,300 | 6,125 |
2013-03-15 | 11,790 | 12,260 | 11,760 | 12,210 | 188,200 | 6,105 |
2013-03-14 | 11,270 | 11,770 | 11,240 | 11,500 | 124,600 | 5,750 |
2013-03-13 | 11,400 | 11,430 | 11,210 | 11,270 | 117,400 | 5,635 |
2013-03-12 | 11,360 | 11,470 | 11,200 | 11,400 | 110,100 | 5,700 |
2013-03-11 | 11,480 | 11,490 | 11,220 | 11,350 | 70,500 | 5,675 |
2013-03-08 | 11,350 | 11,600 | 11,350 | 11,500 | 113,000 | 5,750 |
2013-03-07 | 11,700 | 11,800 | 11,440 | 11,450 | 62,800 | 5,725 |
2013-03-06 | 11,360 | 11,550 | 11,230 | 11,540 | 76,400 | 5,770 |
2013-03-05 | 11,730 | 11,750 | 11,030 | 11,190 | 105,300 | 5,595 |
2013-03-04 | 11,060 | 11,640 | 11,060 | 11,600 | 143,800 | 5,800 |
2013-03-01 | 10,590 | 11,160 | 10,560 | 11,000 | 203,100 | 5,500 |
2013-02-28 | 10,640 | 10,720 | 10,440 | 10,530 | 181,500 | 5,265 |
2013-02-27 | 10,630 | 10,720 | 10,430 | 10,500 | 127,700 | 5,250 |
2013-02-26 | 10,820 | 10,910 | 10,690 | 10,780 | 134,600 | 5,390 |
2013-02-25 | 11,050 | 11,150 | 10,870 | 11,000 | 139,700 | 5,500 |
2013-02-22 | 11,100 | 11,270 | 11,020 | 11,050 | 149,400 | 5,525 |
2013-02-21 | 10,970 | 11,470 | 10,940 | 11,230 | 138,800 | 5,615 |
2013-02-20 | 10,950 | 10,950 | 10,670 | 10,900 | 130,700 | 5,450 |
2013-02-19 | 10,640 | 10,960 | 10,620 | 10,910 | 74,300 | 5,455 |
2013-02-18 | 10,560 | 10,730 | 10,530 | 10,640 | 78,700 | 5,320 |
2013-02-15 | 10,450 | 10,710 | 10,360 | 10,560 | 95,100 | 5,280 |
2013-02-14 | 10,430 | 10,500 | 10,230 | 10,330 | 74,400 | 5,165 |
2013-02-13 | 9,990 | 10,550 | 9,990 | 10,420 | 114,800 | 5,210 |
2013-02-12 | 9,830 | 10,020 | 9,830 | 9,950 | 54,600 | 4,975 |
2013-02-08 | 10,050 | 10,190 | 9,800 | 9,820 | 92,700 | 4,910 |
2013-02-07 | 9,870 | 10,040 | 9,720 | 9,980 | 66,900 | 4,990 |
2013-02-06 | 9,800 | 9,930 | 9,790 | 9,850 | 63,300 | 4,925 |
2013-02-05 | 9,640 | 9,870 | 9,600 | 9,770 | 62,500 | 4,885 |
2013-02-04 | 9,940 | 9,940 | 9,640 | 9,690 | 63,200 | 4,845 |
2013-02-01 | 9,880 | 9,960 | 9,790 | 9,860 | 72,700 | 4,930 |
2013-01-31 | 9,760 | 9,840 | 9,750 | 9,790 | 83,900 | 4,895 |
2013-01-30 | 9,550 | 9,830 | 9,530 | 9,780 | 120,700 | 4,890 |
2013-01-29 | 9,760 | 9,780 | 9,540 | 9,540 | 68,600 | 4,770 |
2013-01-28 | 9,750 | 9,830 | 9,670 | 9,760 | 45,500 | 4,880 |
2013-01-25 | 9,870 | 9,900 | 9,690 | 9,710 | 79,000 | 4,855 |
2013-01-24 | 9,880 | 10,160 | 9,730 | 9,810 | 94,200 | 4,905 |
2013-01-23 | 9,950 | 10,080 | 9,920 | 9,930 | 59,100 | 4,965 |
2013-01-22 | 10,030 | 10,100 | 9,890 | 9,960 | 68,100 | 4,980 |
2013-01-21 | 9,950 | 10,140 | 9,950 | 10,020 | 62,700 | 5,010 |
2013-01-18 | 10,270 | 10,290 | 9,960 | 10,020 | 99,000 | 5,010 |
2013-01-17 | 10,290 | 10,340 | 9,960 | 10,040 | 164,100 | 5,020 |
2013-01-16 | 10,050 | 10,450 | 10,030 | 10,290 | 179,900 | 5,145 |
2013-01-15 | 9,260 | 10,380 | 9,250 | 10,050 | 330,300 | 5,025 |
2013-01-11 | 9,250 | 9,420 | 9,110 | 9,180 | 95,500 | 4,590 |
2013-01-10 | 9,490 | 9,500 | 9,160 | 9,210 | 98,500 | 4,605 |
2013-01-09 | 9,150 | 9,460 | 9,140 | 9,410 | 102,000 | 4,705 |
2013-01-08 | 9,020 | 9,220 | 9,020 | 9,110 | 84,300 | 4,555 |
2013-01-07 | 8,920 | 9,080 | 8,840 | 9,010 | 75,800 | 4,505 |
2013-01-04 | 8,530 | 8,930 | 8,480 | 8,920 | 131,300 | 4,460 |
分割・併合履歴 : [2020-05-28]1株→2株 [2005-11-25]1株→2株