3625 テックファームホールディングス(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 | 1,520 | 1,595 | 1,502 | 1,586 | 39,800 | 793 |
2013-12-27 | 1,507 | 1,544 | 1,506 | 1,520 | 19,100 | 760 |
2013-12-26 | 1,465 | 1,514 | 1,464 | 1,503 | 28,700 | 751.50 |
2013-12-25 | 1,402 | 1,472 | 1,400 | 1,435 | 41,500 | 717.50 |
2013-12-24 | 1,434 | 1,460 | 1,413 | 1,414 | 38,900 | 707 |
2013-12-20 | 1,500 | 1,505 | 1,461 | 1,464 | 23,100 | 732 |
2013-12-19 | 1,498 | 1,525 | 1,481 | 1,481 | 21,500 | 740.50 |
2013-12-18 | 1,446 | 1,487 | 1,444 | 1,471 | 36,700 | 735.50 |
2013-12-17 | 1,490 | 1,509 | 1,441 | 1,444 | 52,500 | 722 |
2013-12-16 | 1,555 | 1,565 | 1,451 | 1,460 | 79,600 | 730 |
2013-12-13 | 1,700 | 1,735 | 1,600 | 1,611 | 85,400 | 805.50 |
2013-12-12 | 1,721 | 1,759 | 1,708 | 1,746 | 21,100 | 873 |
2013-12-11 | 1,743 | 1,776 | 1,722 | 1,730 | 27,400 | 865 |
2013-12-10 | 1,732 | 1,830 | 1,701 | 1,788 | 64,700 | 894 |
2013-12-09 | 1,753 | 1,767 | 1,728 | 1,747 | 38,100 | 873.50 |
2013-12-06 | 1,820 | 1,844 | 1,751 | 1,760 | 46,500 | 880 |
2013-12-05 | 1,839 | 1,880 | 1,752 | 1,800 | 39,700 | 900 |
2013-12-04 | 1,814 | 1,866 | 1,793 | 1,845 | 43,500 | 922.50 |
2013-12-03 | 1,910 | 1,914 | 1,861 | 1,868 | 61,600 | 934 |
2013-12-02 | 2,000 | 2,030 | 1,883 | 1,906 | 126,000 | 953 |
2013-11-29 | 1,881 | 1,968 | 1,850 | 1,949 | 137,500 | 974.50 |
2013-11-28 | 1,812 | 1,905 | 1,812 | 1,862 | 61,400 | 931 |
2013-11-27 | 1,824 | 1,835 | 1,806 | 1,806 | 21,500 | 903 |
2013-11-26 | 1,720 | 1,824 | 1,720 | 1,820 | 45,500 | 910 |
2013-11-25 | 1,790 | 1,800 | 1,728 | 1,757 | 41,100 | 878.50 |
2013-11-22 | 1,815 | 1,850 | 1,799 | 1,800 | 56,500 | 900 |
2013-11-21 | 1,817 | 1,839 | 1,805 | 1,815 | 14,600 | 907.50 |
2013-11-20 | 1,800 | 1,847 | 1,800 | 1,812 | 17,200 | 906 |
2013-11-19 | 1,845 | 1,859 | 1,800 | 1,829 | 46,700 | 914.50 |
2013-11-18 | 1,930 | 1,935 | 1,859 | 1,868 | 39,500 | 934 |
2013-11-15 | 1,891 | 1,925 | 1,846 | 1,910 | 39,000 | 955 |
2013-11-14 | 1,895 | 1,934 | 1,867 | 1,876 | 73,300 | 938 |
2013-11-13 | 1,939 | 1,939 | 1,833 | 1,848 | 57,900 | 924 |
2013-11-12 | 1,849 | 1,973 | 1,831 | 1,899 | 145,800 | 949.50 |
2013-11-11 | 1,859 | 1,859 | 1,788 | 1,819 | 36,600 | 909.50 |
2013-11-08 | 1,800 | 1,800 | 1,760 | 1,779 | 16,600 | 889.50 |
2013-11-07 | 1,811 | 1,900 | 1,801 | 1,810 | 22,700 | 905 |
2013-11-06 | 1,834 | 1,850 | 1,802 | 1,810 | 19,200 | 905 |
2013-11-05 | 1,800 | 1,800 | 1,776 | 1,794 | 16,800 | 897 |
2013-11-01 | 1,892 | 1,892 | 1,668 | 1,735 | 82,900 | 867.50 |
2013-10-31 | 1,911 | 1,965 | 1,903 | 1,905 | 21,400 | 952.50 |
2013-10-30 | 2,024 | 2,024 | 1,927 | 1,931 | 39,300 | 965.50 |
2013-10-29 | 2,030 | 2,050 | 2,016 | 2,024 | 18,200 | 1,012 |
2013-10-28 | 2,033 | 2,063 | 2,010 | 2,033 | 22,700 | 1,016.50 |
2013-10-25 | 2,081 | 2,097 | 1,978 | 2,013 | 80,200 | 1,006.50 |
2013-10-24 | 2,250 | 2,260 | 2,100 | 2,105 | 155,500 | 1,052.50 |
2013-10-23 | 2,130 | 2,195 | 2,110 | 2,123 | 46,300 | 1,061.50 |
2013-10-22 | 2,155 | 2,173 | 2,070 | 2,090 | 26,800 | 1,045 |
2013-10-21 | 2,160 | 2,178 | 2,127 | 2,135 | 30,200 | 1,067.50 |
2013-10-18 | 2,060 | 2,100 | 2,054 | 2,080 | 10,400 | 1,040 |
2013-10-17 | 2,150 | 2,150 | 2,060 | 2,068 | 20,500 | 1,034 |
2013-10-16 | 2,100 | 2,100 | 2,050 | 2,054 | 28,900 | 1,027 |
2013-10-15 | 2,265 | 2,299 | 2,150 | 2,150 | 55,400 | 1,075 |
2013-10-11 | 2,118 | 2,210 | 2,101 | 2,205 | 52,800 | 1,102.50 |
2013-10-10 | 2,096 | 2,158 | 2,070 | 2,072 | 30,000 | 1,036 |
2013-10-09 | 1,995 | 2,084 | 1,951 | 2,046 | 18,900 | 1,023 |
2013-10-08 | 1,854 | 2,057 | 1,851 | 1,994 | 27,200 | 997 |
2013-10-07 | 2,050 | 2,054 | 1,933 | 1,934 | 17,500 | 967 |
2013-10-04 | 1,980 | 2,097 | 1,936 | 2,070 | 33,300 | 1,035 |
2013-10-03 | 2,010 | 2,124 | 2,010 | 2,036 | 25,000 | 1,018 |
2013-10-02 | 2,165 | 2,249 | 2,010 | 2,080 | 56,200 | 1,040 |
2013-10-01 | 2,300 | 2,360 | 2,155 | 2,180 | 52,700 | 1,090 |
2013-09-30 | 2,232 | 2,384 | 2,230 | 2,300 | 60,200 | 1,150 |
2013-09-27 | 2,340 | 2,429 | 2,308 | 2,310 | 38,100 | 1,155 |
2013-09-26 | 2,250 | 2,389 | 2,200 | 2,389 | 35,300 | 1,194.50 |
2013-09-25 | 2,475 | 2,475 | 2,153 | 2,300 | 112,300 | 1,150 |
2013-09-24 | 2,396 | 2,491 | 2,380 | 2,425 | 86,200 | 1,212.50 |
2013-09-20 | 2,439 | 2,494 | 2,350 | 2,493 | 62,400 | 1,246.50 |
2013-09-19 | 2,295 | 2,450 | 2,267 | 2,440 | 117,400 | 1,220 |
2013-09-18 | 2,175 | 2,227 | 2,168 | 2,204 | 31,600 | 1,102 |
2013-09-17 | 2,215 | 2,350 | 2,171 | 2,190 | 95,700 | 1,095 |
2013-09-13 | 2,050 | 2,120 | 1,987 | 2,115 | 38,800 | 1,057.50 |
2013-09-12 | 2,025 | 2,129 | 1,951 | 2,076 | 83,400 | 1,038 |
2013-09-11 | 2,032 | 2,299 | 2,010 | 2,013 | 193,900 | 1,006.50 |
2013-09-10 | 1,990 | 1,998 | 1,892 | 1,992 | 60,600 | 996 |
2013-09-09 | 2,000 | 2,049 | 1,851 | 1,950 | 86,700 | 975 |
2013-09-06 | 1,969 | 1,969 | 1,750 | 1,849 | 58,800 | 924.50 |
2013-09-05 | 1,997 | 1,997 | 1,888 | 1,930 | 44,000 | 965 |
2013-09-04 | 1,777 | 2,130 | 1,777 | 1,888 | 198,800 | 944 |
2013-09-03 | 1,751 | 1,760 | 1,711 | 1,730 | 15,900 | 865 |
2013-09-02 | 1,730 | 1,787 | 1,682 | 1,711 | 20,100 | 855.50 |
2013-08-30 | 1,681 | 1,760 | 1,666 | 1,699 | 22,700 | 849.50 |
2013-08-29 | 1,651 | 1,681 | 1,612 | 1,612 | 11,500 | 806 |
2013-08-28 | 1,670 | 1,702 | 1,641 | 1,641 | 25,600 | 820.50 |
2013-08-27 | 1,810 | 1,819 | 1,756 | 1,790 | 13,400 | 895 |
2013-08-26 | 1,815 | 1,880 | 1,799 | 1,850 | 23,500 | 925 |
2013-08-23 | 1,762 | 1,798 | 1,717 | 1,748 | 22,400 | 874 |
2013-08-22 | 1,724 | 1,763 | 1,722 | 1,722 | 11,400 | 861 |
2013-08-21 | 1,794 | 1,806 | 1,730 | 1,751 | 16,700 | 875.50 |
2013-08-20 | 1,785 | 1,940 | 1,780 | 1,789 | 34,400 | 894.50 |
2013-08-19 | 1,831 | 1,867 | 1,760 | 1,800 | 25,400 | 900 |
2013-08-16 | 1,623 | 1,790 | 1,611 | 1,789 | 20,500 | 894.50 |
2013-08-15 | 1,650 | 1,706 | 1,630 | 1,655 | 12,900 | 827.50 |
2013-08-14 | 1,650 | 1,780 | 1,650 | 1,712 | 13,700 | 856 |
2013-08-13 | 1,586 | 1,670 | 1,580 | 1,635 | 13,600 | 817.50 |
2013-08-12 | 1,629 | 1,740 | 1,580 | 1,590 | 29,800 | 795 |
2013-08-09 | 1,860 | 1,889 | 1,700 | 1,749 | 41,100 | 874.50 |
2013-08-08 | 1,882 | 1,992 | 1,851 | 1,852 | 26,200 | 926 |
2013-08-07 | 1,906 | 1,936 | 1,887 | 1,911 | 20,200 | 955.50 |
2013-08-06 | 1,998 | 2,049 | 1,900 | 1,956 | 36,100 | 978 |
2013-08-05 | 1,878 | 2,099 | 1,878 | 2,020 | 55,700 | 1,010 |
2013-08-02 | 1,938 | 1,940 | 1,870 | 1,876 | 33,800 | 938 |
2013-08-01 | 1,924 | 1,924 | 1,665 | 1,864 | 47,200 | 932 |
2013-07-31 | 1,998 | 2,019 | 1,860 | 1,884 | 64,800 | 942 |
2013-07-30 | 1,930 | 2,089 | 1,917 | 2,048 | 62,400 | 1,024 |
2013-07-29 | 2,141 | 2,191 | 1,850 | 1,880 | 117,500 | 940 |
2013-07-26 | 231,000 | 254,000 | 230,000 | 235,500 | 1,101 | 1,177.50 |
2013-07-25 | 228,400 | 244,500 | 225,300 | 231,000 | 1,289 | 1,155 |
2013-07-24 | 228,000 | 284,000 | 218,700 | 248,400 | 2,210 | 1,242 |
2013-07-23 | 238,000 | 244,700 | 228,000 | 234,000 | 1,891 | 1,170 |
2013-07-22 | 217,000 | 253,000 | 216,000 | 253,000 | 5,336 | 1,265 |
2013-07-19 | 210,000 | 215,700 | 189,000 | 203,000 | 954 | 1,015 |
2013-07-18 | 188,600 | 214,000 | 188,600 | 209,700 | 1,003 | 1,048.50 |
2013-07-17 | 197,000 | 197,000 | 188,300 | 192,500 | 593 | 962.50 |
2013-07-16 | 195,100 | 207,300 | 187,500 | 198,000 | 1,682 | 990 |
2013-07-12 | 171,900 | 196,000 | 171,900 | 182,000 | 1,625 | 910 |
2013-07-11 | 166,000 | 174,000 | 163,000 | 170,000 | 227 | 850 |
2013-07-10 | 182,200 | 184,200 | 166,600 | 170,000 | 552 | 850 |
2013-07-09 | 181,500 | 189,500 | 173,100 | 178,200 | 678 | 891 |
2013-07-08 | 180,900 | 197,700 | 178,000 | 181,700 | 1,863 | 908.50 |
2013-07-05 | 146,000 | 172,500 | 146,000 | 167,300 | 1,744 | 836.50 |
2013-07-04 | 144,500 | 151,400 | 142,500 | 144,700 | 450 | 723.50 |
2013-07-03 | 149,000 | 149,000 | 144,100 | 145,600 | 327 | 728 |
2013-07-02 | 140,100 | 145,500 | 140,100 | 144,000 | 267 | 720 |
2013-07-01 | 131,000 | 141,000 | 129,400 | 140,000 | 383 | 700 |
2013-06-28 | 120,900 | 131,000 | 120,900 | 128,100 | 290 | 640.50 |
2013-06-27 | 116,900 | 122,000 | 106,800 | 118,100 | 521 | 590.50 |
2013-06-26 | 143,000 | 143,000 | 111,000 | 114,600 | 599 | 573 |
2013-06-25 | 150,000 | 150,000 | 131,300 | 140,000 | 1,007 | 700 |
2013-06-24 | 151,900 | 158,000 | 150,000 | 150,000 | 241 | 750 |
2013-06-21 | 148,000 | 151,000 | 146,000 | 151,000 | 343 | 755 |
2013-06-20 | 150,200 | 157,800 | 150,000 | 151,000 | 234 | 755 |
2013-06-19 | 160,000 | 163,400 | 149,200 | 150,600 | 364 | 753 |
2013-06-18 | 160,000 | 167,400 | 157,300 | 160,500 | 717 | 802.50 |
2013-06-17 | 151,800 | 157,500 | 147,100 | 149,800 | 245 | 749 |
2013-06-14 | 160,000 | 165,300 | 150,100 | 151,800 | 400 | 759 |
2013-06-13 | 162,000 | 167,900 | 156,000 | 156,100 | 566 | 780.50 |
2013-06-12 | 146,300 | 174,000 | 146,300 | 168,500 | 781 | 842.50 |
2013-06-11 | 155,500 | 165,000 | 149,500 | 153,900 | 752 | 769.50 |
2013-06-10 | 156,500 | 170,500 | 153,000 | 166,700 | 1,461 | 833.50 |
2013-06-07 | 144,000 | 153,900 | 135,100 | 151,100 | 955 | 755.50 |
2013-06-06 | 190,100 | 198,200 | 155,000 | 162,200 | 1,571 | 811 |
2013-06-05 | 238,000 | 270,000 | 196,000 | 200,600 | 4,238 | 1,003 |
2013-06-04 | 239,300 | 239,300 | 210,100 | 227,000 | 861 | 1,135 |
2013-06-03 | 200,000 | 245,000 | 196,500 | 238,000 | 2,689 | 1,190 |
2013-05-31 | 204,000 | 215,000 | 202,000 | 207,100 | 653 | 1,035.50 |
2013-05-30 | 203,400 | 210,000 | 191,000 | 202,000 | 910 | 1,010 |
2013-05-29 | 203,000 | 237,700 | 197,700 | 220,000 | 2,082 | 1,100 |
2013-05-28 | 179,500 | 197,700 | 179,200 | 197,700 | 568 | 988.50 |
2013-05-27 | 191,200 | 204,600 | 176,000 | 195,200 | 849 | 976 |
2013-05-24 | 170,000 | 184,000 | 160,000 | 175,200 | 526 | 876 |
2013-05-23 | 191,500 | 197,800 | 161,700 | 163,200 | 858 | 816 |
2013-05-22 | 196,600 | 203,000 | 181,000 | 198,700 | 487 | 993.50 |
2013-05-21 | 210,000 | 210,000 | 191,000 | 192,600 | 528 | 963 |
2013-05-20 | 210,500 | 215,500 | 202,100 | 211,400 | 453 | 1,057 |
2013-05-17 | 191,000 | 218,000 | 188,000 | 211,900 | 703 | 1,059.50 |
2013-05-16 | 218,000 | 218,700 | 166,500 | 190,000 | 1,121 | 950 |
2013-05-15 | 244,000 | 245,000 | 208,000 | 208,400 | 1,566 | 1,042 |
2013-05-14 | 240,000 | 260,000 | 233,500 | 258,000 | 1,070 | 1,290 |
2013-05-13 | 249,000 | 254,000 | 231,800 | 241,200 | 873 | 1,206 |
2013-05-10 | 245,100 | 271,100 | 228,400 | 245,200 | 2,214 | 1,226 |
2013-05-09 | 254,100 | 254,100 | 232,800 | 238,000 | 943 | 1,190 |
2013-05-08 | 270,000 | 279,800 | 251,800 | 256,600 | 1,737 | 1,283 |
2013-05-07 | 299,000 | 312,000 | 280,500 | 283,100 | 2,437 | 1,415.50 |
2013-05-02 | 267,800 | 332,500 | 241,000 | 300,000 | 6,290 | 1,500 |
2013-05-01 | 287,800 | 287,800 | 262,400 | 287,800 | 5,424 | 1,439 |
2013-04-30 | 206,800 | 237,800 | 201,000 | 237,800 | 3,070 | 1,189 |
2013-04-26 | 181,800 | 197,800 | 165,000 | 197,800 | 8,480 | 989 |
2013-04-25 | 130,000 | 157,800 | 123,700 | 157,800 | 4,732 | 789 |
2013-04-24 | 118,000 | 127,800 | 110,000 | 127,800 | 2,212 | 639 |
2013-04-23 | 104,100 | 118,000 | 103,300 | 114,200 | 1,088 | 571 |
2013-04-22 | 103,000 | 105,000 | 100,300 | 104,000 | 384 | 520 |
2013-04-19 | 106,000 | 108,100 | 101,400 | 101,700 | 572 | 508.50 |
2013-04-18 | 102,500 | 109,000 | 100,100 | 104,900 | 1,126 | 524.50 |
2013-04-17 | 97,800 | 101,000 | 95,500 | 98,500 | 422 | 492.50 |
2013-04-16 | 97,500 | 98,600 | 96,500 | 97,700 | 501 | 488.50 |
2013-04-15 | 97,000 | 102,800 | 97,000 | 101,900 | 736 | 509.50 |
2013-04-12 | 96,000 | 99,300 | 94,000 | 96,300 | 2,000 | 481.50 |
2013-04-11 | 90,700 | 104,600 | 90,000 | 104,600 | 2,335 | 523 |
2013-04-10 | 89,500 | 90,000 | 88,500 | 89,600 | 120 | 448 |
2013-04-09 | 89,500 | 90,500 | 89,300 | 89,500 | 129 | 447.50 |
2013-04-08 | 89,000 | 91,300 | 88,400 | 91,000 | 151 | 455 |
2013-04-05 | 86,500 | 88,800 | 85,400 | 88,300 | 175 | 441.50 |
2013-04-04 | 84,000 | 87,500 | 84,000 | 85,500 | 106 | 427.50 |
2013-04-03 | 83,700 | 86,500 | 83,700 | 84,100 | 86 | 420.50 |
2013-04-02 | 82,000 | 85,500 | 79,800 | 85,500 | 206 | 427.50 |
2013-04-01 | 90,100 | 92,000 | 82,100 | 82,700 | 311 | 413.50 |
2013-03-29 | 92,300 | 92,500 | 90,600 | 91,300 | 113 | 456.50 |
2013-03-28 | 93,700 | 95,200 | 92,100 | 92,200 | 141 | 461 |
2013-03-27 | 94,100 | 94,400 | 92,400 | 93,500 | 69 | 467.50 |
2013-03-26 | 94,300 | 94,500 | 92,400 | 92,600 | 101 | 463 |
2013-03-25 | 95,200 | 95,200 | 92,700 | 94,200 | 141 | 471 |
2013-03-22 | 96,600 | 96,600 | 92,000 | 92,500 | 171 | 462.50 |
2013-03-21 | 100,000 | 101,000 | 96,100 | 96,600 | 401 | 483 |
2013-03-19 | 89,400 | 98,900 | 89,100 | 96,900 | 746 | 484.50 |
2013-03-18 | 88,100 | 89,300 | 88,000 | 89,100 | 85 | 445.50 |
2013-03-15 | 89,900 | 89,900 | 87,600 | 89,300 | 77 | 446.50 |
2013-03-14 | 90,000 | 91,000 | 88,300 | 89,900 | 136 | 449.50 |
2013-03-13 | 87,500 | 92,400 | 85,400 | 91,100 | 193 | 455.50 |
2013-03-12 | 89,100 | 91,400 | 86,200 | 87,500 | 259 | 437.50 |
2013-03-11 | 88,000 | 89,600 | 84,100 | 87,600 | 508 | 438 |
2013-03-08 | 94,000 | 96,200 | 92,600 | 94,000 | 335 | 470 |
2013-03-07 | 97,100 | 97,300 | 91,700 | 92,500 | 312 | 462.50 |
2013-03-06 | 98,000 | 99,900 | 93,500 | 97,000 | 529 | 485 |
2013-03-05 | 96,000 | 103,700 | 94,100 | 97,200 | 1,370 | 486 |
2013-03-04 | 93,000 | 93,900 | 90,000 | 93,000 | 311 | 465 |
2013-03-01 | 93,000 | 93,300 | 88,500 | 90,000 | 261 | 450 |
2013-02-28 | 87,000 | 91,800 | 86,700 | 91,500 | 268 | 457.50 |
2013-02-27 | 88,000 | 88,500 | 85,600 | 86,600 | 195 | 433 |
2013-02-26 | 88,500 | 89,400 | 86,500 | 88,300 | 125 | 441.50 |
2013-02-25 | 89,500 | 91,900 | 89,100 | 90,000 | 199 | 450 |
2013-02-22 | 93,500 | 94,700 | 88,100 | 89,000 | 418 | 445 |
2013-02-21 | 85,600 | 89,000 | 85,200 | 89,000 | 108 | 445 |
2013-02-20 | 86,000 | 87,800 | 86,000 | 87,100 | 122 | 435.50 |
2013-02-19 | 81,700 | 88,800 | 80,600 | 88,500 | 224 | 442.50 |
2013-02-18 | 82,200 | 82,200 | 79,500 | 80,200 | 147 | 401 |
2013-02-15 | 88,700 | 88,700 | 73,000 | 80,000 | 768 | 400 |
2013-02-14 | 87,500 | 89,000 | 85,100 | 87,100 | 251 | 435.50 |
2013-02-13 | 97,000 | 97,000 | 86,000 | 88,000 | 587 | 440 |
2013-02-12 | 100,700 | 100,700 | 95,000 | 97,900 | 315 | 489.50 |
2013-02-08 | 99,900 | 102,000 | 98,400 | 99,800 | 194 | 499 |
2013-02-07 | 100,000 | 102,500 | 98,500 | 100,700 | 274 | 503.50 |
2013-02-06 | 100,400 | 102,900 | 97,900 | 101,200 | 354 | 506 |
2013-02-05 | 101,500 | 104,400 | 99,500 | 101,100 | 396 | 505.50 |
2013-02-04 | 100,100 | 103,500 | 97,600 | 101,500 | 374 | 507.50 |
2013-02-01 | 100,900 | 100,900 | 97,100 | 98,600 | 317 | 493 |
2013-01-31 | 100,800 | 105,000 | 98,100 | 100,400 | 551 | 502 |
2013-01-30 | 99,200 | 106,900 | 97,600 | 100,900 | 1,038 | 504.50 |
2013-01-29 | 103,000 | 104,000 | 92,000 | 96,900 | 1,253 | 484.50 |
2013-01-28 | 106,000 | 119,500 | 105,500 | 106,800 | 1,261 | 534 |
2013-01-25 | 102,000 | 107,000 | 99,900 | 102,100 | 1,150 | 510.50 |
2013-01-24 | 94,500 | 111,300 | 91,600 | 107,800 | 2,254 | 539 |
2013-01-23 | 101,900 | 107,700 | 95,500 | 96,300 | 1,625 | 481.50 |
2013-01-22 | 103,200 | 103,200 | 99,700 | 100,300 | 1,083 | 501.50 |
2013-01-21 | 108,000 | 108,000 | 102,100 | 104,600 | 1,191 | 523 |
2013-01-18 | 117,000 | 119,500 | 103,300 | 111,800 | 1,867 | 559 |
2013-01-17 | 112,100 | 129,800 | 107,700 | 117,000 | 7,518 | 585 |
2013-01-16 | 95,000 | 100,900 | 84,000 | 100,900 | 3,557 | 504.50 |
2013-01-15 | 73,000 | 85,900 | 72,000 | 85,900 | 3,270 | 429.50 |
2013-01-11 | 69,100 | 71,600 | 69,100 | 70,900 | 94 | 354.50 |
2013-01-10 | 70,900 | 71,000 | 68,600 | 68,600 | 89 | 343 |
2013-01-09 | 68,500 | 71,000 | 68,100 | 69,100 | 80 | 345.50 |
2013-01-08 | 67,600 | 69,500 | 67,600 | 69,500 | 74 | 347.50 |
2013-01-07 | 68,000 | 69,000 | 66,900 | 67,500 | 93 | 337.50 |
2013-01-04 | 67,500 | 68,300 | 67,000 | 67,100 | 35 | 335.50 |
分割・併合履歴 : [2014-03-27]1株→2株 [2013-07-29]1株→100株