3950 ザ・パック(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 | 1,114 | 1,116 | 1,106 | 1,116 | 8,500 | 1,116 |
2011-12-29 | 1,116 | 1,123 | 1,103 | 1,107 | 10,100 | 1,107 |
2011-12-28 | 1,141 | 1,141 | 1,125 | 1,125 | 42,000 | 1,125 |
2011-12-27 | 1,169 | 1,170 | 1,166 | 1,169 | 99,000 | 1,169 |
2011-12-26 | 1,170 | 1,171 | 1,165 | 1,169 | 20,300 | 1,169 |
2011-12-22 | 1,168 | 1,169 | 1,161 | 1,165 | 12,600 | 1,165 |
2011-12-21 | 1,167 | 1,169 | 1,160 | 1,166 | 11,000 | 1,166 |
2011-12-20 | 1,148 | 1,158 | 1,145 | 1,153 | 14,400 | 1,153 |
2011-12-19 | 1,153 | 1,160 | 1,150 | 1,150 | 17,700 | 1,150 |
2011-12-16 | 1,161 | 1,167 | 1,161 | 1,162 | 10,800 | 1,162 |
2011-12-15 | 1,170 | 1,178 | 1,161 | 1,162 | 14,900 | 1,162 |
2011-12-14 | 1,166 | 1,176 | 1,162 | 1,176 | 15,400 | 1,176 |
2011-12-13 | 1,150 | 1,166 | 1,144 | 1,165 | 14,500 | 1,165 |
2011-12-12 | 1,153 | 1,154 | 1,131 | 1,150 | 18,600 | 1,150 |
2011-12-09 | 1,128 | 1,136 | 1,122 | 1,136 | 21,300 | 1,136 |
2011-12-08 | 1,140 | 1,140 | 1,121 | 1,128 | 23,900 | 1,128 |
2011-12-07 | 1,147 | 1,152 | 1,133 | 1,139 | 22,000 | 1,139 |
2011-12-06 | 1,151 | 1,160 | 1,146 | 1,146 | 12,000 | 1,146 |
2011-12-05 | 1,152 | 1,162 | 1,151 | 1,160 | 10,900 | 1,160 |
2011-12-02 | 1,151 | 1,153 | 1,140 | 1,145 | 6,100 | 1,145 |
2011-12-01 | 1,155 | 1,160 | 1,127 | 1,152 | 12,200 | 1,152 |
2011-11-30 | 1,147 | 1,151 | 1,134 | 1,147 | 14,500 | 1,147 |
2011-11-29 | 1,129 | 1,139 | 1,116 | 1,139 | 12,000 | 1,139 |
2011-11-28 | 1,110 | 1,119 | 1,104 | 1,112 | 11,500 | 1,112 |
2011-11-25 | 1,115 | 1,115 | 1,099 | 1,101 | 11,600 | 1,101 |
2011-11-24 | 1,105 | 1,107 | 1,097 | 1,104 | 10,000 | 1,104 |
2011-11-22 | 1,100 | 1,113 | 1,098 | 1,112 | 10,100 | 1,112 |
2011-11-21 | 1,109 | 1,117 | 1,100 | 1,106 | 13,800 | 1,106 |
2011-11-18 | 1,116 | 1,123 | 1,103 | 1,105 | 24,700 | 1,105 |
2011-11-17 | 1,120 | 1,134 | 1,108 | 1,117 | 20,300 | 1,117 |
2011-11-16 | 1,162 | 1,163 | 1,125 | 1,131 | 19,300 | 1,131 |
2011-11-15 | 1,134 | 1,158 | 1,133 | 1,158 | 6,700 | 1,158 |
2011-11-14 | 1,140 | 1,147 | 1,133 | 1,140 | 4,700 | 1,140 |
2011-11-11 | 1,144 | 1,152 | 1,136 | 1,142 | 7,900 | 1,142 |
2011-11-10 | 1,150 | 1,150 | 1,138 | 1,141 | 9,500 | 1,141 |
2011-11-09 | 1,152 | 1,164 | 1,146 | 1,155 | 11,800 | 1,155 |
2011-11-08 | 1,165 | 1,171 | 1,149 | 1,152 | 10,200 | 1,152 |
2011-11-07 | 1,160 | 1,171 | 1,160 | 1,165 | 9,200 | 1,165 |
2011-11-04 | 1,171 | 1,180 | 1,164 | 1,164 | 13,600 | 1,164 |
2011-11-02 | 1,182 | 1,183 | 1,163 | 1,167 | 22,100 | 1,167 |
2011-11-01 | 1,188 | 1,190 | 1,184 | 1,187 | 9,100 | 1,187 |
2011-10-31 | 1,205 | 1,218 | 1,188 | 1,188 | 24,100 | 1,188 |
2011-10-28 | 1,243 | 1,243 | 1,190 | 1,190 | 20,800 | 1,190 |
2011-10-27 | 1,224 | 1,243 | 1,204 | 1,243 | 13,100 | 1,243 |
2011-10-26 | 1,219 | 1,220 | 1,207 | 1,218 | 7,000 | 1,218 |
2011-10-25 | 1,241 | 1,241 | 1,215 | 1,218 | 10,000 | 1,218 |
2011-10-24 | 1,200 | 1,223 | 1,200 | 1,223 | 9,800 | 1,223 |
2011-10-21 | 1,196 | 1,214 | 1,196 | 1,201 | 7,600 | 1,201 |
2011-10-20 | 1,196 | 1,196 | 1,182 | 1,189 | 9,000 | 1,189 |
2011-10-19 | 1,201 | 1,204 | 1,199 | 1,200 | 9,700 | 1,200 |
2011-10-18 | 1,206 | 1,206 | 1,196 | 1,200 | 10,300 | 1,200 |
2011-10-17 | 1,190 | 1,206 | 1,190 | 1,206 | 12,100 | 1,206 |
2011-10-14 | 1,188 | 1,192 | 1,185 | 1,185 | 13,100 | 1,185 |
2011-10-13 | 1,206 | 1,210 | 1,199 | 1,204 | 5,000 | 1,204 |
2011-10-12 | 1,205 | 1,210 | 1,190 | 1,194 | 11,200 | 1,194 |
2011-10-11 | 1,199 | 1,205 | 1,196 | 1,205 | 5,300 | 1,205 |
2011-10-07 | 1,193 | 1,213 | 1,190 | 1,193 | 21,000 | 1,193 |
2011-10-06 | 1,197 | 1,201 | 1,186 | 1,198 | 6,800 | 1,198 |
2011-10-05 | 1,214 | 1,214 | 1,184 | 1,184 | 14,600 | 1,184 |
2011-10-04 | 1,234 | 1,234 | 1,208 | 1,216 | 8,500 | 1,216 |
2011-10-03 | 1,246 | 1,246 | 1,212 | 1,234 | 13,200 | 1,234 |
2011-09-30 | 1,275 | 1,285 | 1,261 | 1,270 | 9,700 | 1,270 |
2011-09-29 | 1,245 | 1,270 | 1,245 | 1,269 | 17,800 | 1,269 |
2011-09-28 | 1,206 | 1,270 | 1,206 | 1,270 | 17,200 | 1,270 |
2011-09-27 | 1,189 | 1,198 | 1,182 | 1,198 | 10,800 | 1,198 |
2011-09-26 | 1,204 | 1,204 | 1,165 | 1,171 | 12,800 | 1,171 |
2011-09-22 | 1,226 | 1,273 | 1,193 | 1,204 | 27,100 | 1,204 |
2011-09-21 | 1,230 | 1,241 | 1,221 | 1,224 | 21,000 | 1,224 |
2011-09-20 | 1,272 | 1,272 | 1,221 | 1,229 | 32,700 | 1,229 |
2011-09-16 | 1,241 | 1,273 | 1,241 | 1,273 | 29,800 | 1,273 |
2011-09-15 | 1,189 | 1,219 | 1,189 | 1,217 | 10,400 | 1,217 |
2011-09-14 | 1,214 | 1,223 | 1,186 | 1,186 | 18,500 | 1,186 |
2011-09-13 | 1,194 | 1,209 | 1,192 | 1,209 | 14,500 | 1,209 |
2011-09-12 | 1,187 | 1,194 | 1,170 | 1,174 | 14,800 | 1,174 |
2011-09-09 | 1,180 | 1,194 | 1,180 | 1,187 | 19,800 | 1,187 |
2011-09-08 | 1,182 | 1,189 | 1,180 | 1,184 | 18,600 | 1,184 |
2011-09-07 | 1,189 | 1,194 | 1,186 | 1,186 | 10,500 | 1,186 |
2011-09-06 | 1,204 | 1,206 | 1,181 | 1,182 | 11,900 | 1,182 |
2011-09-05 | 1,226 | 1,226 | 1,203 | 1,204 | 3,600 | 1,204 |
2011-09-02 | 1,230 | 1,232 | 1,222 | 1,226 | 6,700 | 1,226 |
2011-09-01 | 1,229 | 1,248 | 1,226 | 1,229 | 16,200 | 1,229 |
2011-08-31 | 1,243 | 1,243 | 1,217 | 1,218 | 13,100 | 1,218 |
2011-08-30 | 1,241 | 1,244 | 1,239 | 1,244 | 4,700 | 1,244 |
2011-08-29 | 1,235 | 1,239 | 1,226 | 1,234 | 6,800 | 1,234 |
2011-08-26 | 1,207 | 1,226 | 1,202 | 1,225 | 9,000 | 1,225 |
2011-08-25 | 1,206 | 1,217 | 1,191 | 1,201 | 21,900 | 1,201 |
2011-08-24 | 1,209 | 1,210 | 1,180 | 1,182 | 29,900 | 1,182 |
2011-08-23 | 1,215 | 1,221 | 1,205 | 1,209 | 13,500 | 1,209 |
2011-08-22 | 1,213 | 1,223 | 1,208 | 1,211 | 6,700 | 1,211 |
2011-08-19 | 1,208 | 1,230 | 1,208 | 1,213 | 11,300 | 1,213 |
2011-08-18 | 1,226 | 1,229 | 1,222 | 1,227 | 11,300 | 1,227 |
2011-08-17 | 1,225 | 1,227 | 1,213 | 1,225 | 14,700 | 1,225 |
2011-08-16 | 1,240 | 1,240 | 1,221 | 1,230 | 16,400 | 1,230 |
2011-08-15 | 1,249 | 1,249 | 1,220 | 1,228 | 14,400 | 1,228 |
2011-08-12 | 1,240 | 1,240 | 1,226 | 1,228 | 10,100 | 1,228 |
2011-08-11 | 1,205 | 1,230 | 1,205 | 1,227 | 12,000 | 1,227 |
2011-08-10 | 1,225 | 1,229 | 1,206 | 1,229 | 23,900 | 1,229 |
2011-08-09 | 1,206 | 1,221 | 1,180 | 1,213 | 21,800 | 1,213 |
2011-08-08 | 1,201 | 1,225 | 1,194 | 1,225 | 34,800 | 1,225 |
2011-08-05 | 1,217 | 1,218 | 1,194 | 1,209 | 24,800 | 1,209 |
2011-08-04 | 1,218 | 1,238 | 1,213 | 1,229 | 14,600 | 1,229 |
2011-08-03 | 1,220 | 1,227 | 1,206 | 1,218 | 19,300 | 1,218 |
2011-08-02 | 1,257 | 1,257 | 1,237 | 1,237 | 24,300 | 1,237 |
2011-08-01 | 1,260 | 1,275 | 1,257 | 1,260 | 22,600 | 1,260 |
2011-07-29 | 1,276 | 1,285 | 1,265 | 1,268 | 47,300 | 1,268 |
2011-07-28 | 1,261 | 1,274 | 1,247 | 1,271 | 67,100 | 1,271 |
2011-07-27 | 1,295 | 1,295 | 1,272 | 1,272 | 38,600 | 1,272 |
2011-07-26 | 1,290 | 1,300 | 1,287 | 1,295 | 15,300 | 1,295 |
2011-07-25 | 1,299 | 1,303 | 1,281 | 1,281 | 21,100 | 1,281 |
2011-07-22 | 1,310 | 1,315 | 1,296 | 1,296 | 23,000 | 1,296 |
2011-07-21 | 1,306 | 1,309 | 1,300 | 1,300 | 9,800 | 1,300 |
2011-07-20 | 1,310 | 1,317 | 1,297 | 1,307 | 23,900 | 1,307 |
2011-07-19 | 1,291 | 1,309 | 1,291 | 1,302 | 19,400 | 1,302 |
2011-07-15 | 1,279 | 1,299 | 1,279 | 1,297 | 17,400 | 1,297 |
2011-07-14 | 1,285 | 1,294 | 1,281 | 1,283 | 15,900 | 1,283 |
2011-07-13 | 1,290 | 1,300 | 1,286 | 1,286 | 22,200 | 1,286 |
2011-07-12 | 1,298 | 1,299 | 1,292 | 1,298 | 15,000 | 1,298 |
2011-07-11 | 1,295 | 1,307 | 1,295 | 1,307 | 21,100 | 1,307 |
2011-07-08 | 1,323 | 1,324 | 1,273 | 1,293 | 78,000 | 1,293 |
2011-07-07 | 1,318 | 1,328 | 1,317 | 1,323 | 9,500 | 1,323 |
2011-07-06 | 1,317 | 1,329 | 1,310 | 1,329 | 20,400 | 1,329 |
2011-07-05 | 1,315 | 1,330 | 1,315 | 1,325 | 7,400 | 1,325 |
2011-07-04 | 1,319 | 1,323 | 1,315 | 1,321 | 8,800 | 1,321 |
2011-07-01 | 1,319 | 1,324 | 1,309 | 1,314 | 8,700 | 1,314 |
2011-06-30 | 1,316 | 1,319 | 1,303 | 1,319 | 8,100 | 1,319 |
2011-06-29 | 1,313 | 1,315 | 1,306 | 1,314 | 7,200 | 1,314 |
2011-06-28 | 1,316 | 1,316 | 1,297 | 1,311 | 16,600 | 1,311 |
2011-06-27 | 1,331 | 1,331 | 1,313 | 1,315 | 31,500 | 1,315 |
2011-06-24 | 1,340 | 1,347 | 1,331 | 1,343 | 17,200 | 1,343 |
2011-06-23 | 1,345 | 1,354 | 1,330 | 1,342 | 17,500 | 1,342 |
2011-06-22 | 1,316 | 1,350 | 1,315 | 1,345 | 23,500 | 1,345 |
2011-06-21 | 1,315 | 1,320 | 1,300 | 1,320 | 14,000 | 1,320 |
2011-06-20 | 1,300 | 1,317 | 1,300 | 1,307 | 10,500 | 1,307 |
2011-06-17 | 1,312 | 1,313 | 1,301 | 1,303 | 14,700 | 1,303 |
2011-06-16 | 1,315 | 1,320 | 1,308 | 1,316 | 15,200 | 1,316 |
2011-06-15 | 1,305 | 1,318 | 1,305 | 1,318 | 5,400 | 1,318 |
2011-06-14 | 1,303 | 1,316 | 1,289 | 1,309 | 12,500 | 1,309 |
2011-06-13 | 1,287 | 1,305 | 1,287 | 1,303 | 5,700 | 1,303 |
2011-06-10 | 1,295 | 1,305 | 1,292 | 1,296 | 21,700 | 1,296 |
2011-06-09 | 1,287 | 1,292 | 1,285 | 1,290 | 4,900 | 1,290 |
2011-06-08 | 1,282 | 1,289 | 1,282 | 1,285 | 3,000 | 1,285 |
2011-06-07 | 1,277 | 1,284 | 1,277 | 1,281 | 4,000 | 1,281 |
2011-06-06 | 1,276 | 1,284 | 1,276 | 1,277 | 7,600 | 1,277 |
2011-06-03 | 1,295 | 1,300 | 1,276 | 1,276 | 13,100 | 1,276 |
2011-06-02 | 1,295 | 1,307 | 1,294 | 1,298 | 10,400 | 1,298 |
2011-06-01 | 1,327 | 1,327 | 1,311 | 1,318 | 12,800 | 1,318 |
2011-05-31 | 1,293 | 1,331 | 1,291 | 1,331 | 17,300 | 1,331 |
2011-05-30 | 1,293 | 1,297 | 1,279 | 1,285 | 9,400 | 1,285 |
2011-05-27 | 1,291 | 1,301 | 1,282 | 1,292 | 8,700 | 1,292 |
2011-05-26 | 1,297 | 1,297 | 1,278 | 1,292 | 13,800 | 1,292 |
2011-05-25 | 1,293 | 1,293 | 1,281 | 1,285 | 12,300 | 1,285 |
2011-05-24 | 1,294 | 1,301 | 1,294 | 1,300 | 4,800 | 1,300 |
2011-05-23 | 1,286 | 1,295 | 1,271 | 1,293 | 5,600 | 1,293 |
2011-05-20 | 1,293 | 1,316 | 1,293 | 1,299 | 7,200 | 1,299 |
2011-05-19 | 1,317 | 1,322 | 1,291 | 1,293 | 9,500 | 1,293 |
2011-05-18 | 1,306 | 1,314 | 1,300 | 1,312 | 10,600 | 1,312 |
2011-05-17 | 1,307 | 1,310 | 1,300 | 1,304 | 12,600 | 1,304 |
2011-05-16 | 1,302 | 1,315 | 1,302 | 1,306 | 12,100 | 1,306 |
2011-05-13 | 1,303 | 1,312 | 1,303 | 1,312 | 19,000 | 1,312 |
2011-05-12 | 1,310 | 1,320 | 1,308 | 1,309 | 9,200 | 1,309 |
2011-05-11 | 1,312 | 1,319 | 1,304 | 1,312 | 13,200 | 1,312 |
2011-05-10 | 1,301 | 1,317 | 1,301 | 1,309 | 11,500 | 1,309 |
2011-05-09 | 1,330 | 1,330 | 1,285 | 1,314 | 7,800 | 1,314 |
2011-05-06 | 1,322 | 1,322 | 1,298 | 1,311 | 7,900 | 1,311 |
2011-05-02 | 1,310 | 1,315 | 1,302 | 1,313 | 4,700 | 1,313 |
2011-04-28 | 1,295 | 1,297 | 1,283 | 1,296 | 9,100 | 1,296 |
2011-04-27 | 1,285 | 1,310 | 1,274 | 1,280 | 18,800 | 1,280 |
2011-04-26 | 1,299 | 1,299 | 1,256 | 1,270 | 25,800 | 1,270 |
2011-04-25 | 1,310 | 1,310 | 1,285 | 1,285 | 12,200 | 1,285 |
2011-04-22 | 1,288 | 1,307 | 1,287 | 1,287 | 10,100 | 1,287 |
2011-04-21 | 1,312 | 1,312 | 1,287 | 1,287 | 16,000 | 1,287 |
2011-04-20 | 1,313 | 1,313 | 1,292 | 1,292 | 16,200 | 1,292 |
2011-04-19 | 1,288 | 1,308 | 1,281 | 1,283 | 16,500 | 1,283 |
2011-04-18 | 1,300 | 1,313 | 1,290 | 1,292 | 20,200 | 1,292 |
2011-04-15 | 1,291 | 1,318 | 1,291 | 1,295 | 12,500 | 1,295 |
2011-04-14 | 1,265 | 1,331 | 1,265 | 1,296 | 12,700 | 1,296 |
2011-04-13 | 1,272 | 1,314 | 1,266 | 1,266 | 18,600 | 1,266 |
2011-04-12 | 1,265 | 1,282 | 1,254 | 1,272 | 9,900 | 1,272 |
2011-04-11 | 1,278 | 1,310 | 1,268 | 1,285 | 8,400 | 1,285 |
2011-04-08 | 1,269 | 1,289 | 1,258 | 1,266 | 18,200 | 1,266 |
2011-04-07 | 1,348 | 1,348 | 1,280 | 1,280 | 24,500 | 1,280 |
2011-04-06 | 1,363 | 1,363 | 1,306 | 1,319 | 10,400 | 1,319 |
2011-04-05 | 1,396 | 1,396 | 1,300 | 1,333 | 13,600 | 1,333 |
2011-04-04 | 1,376 | 1,392 | 1,355 | 1,367 | 7,300 | 1,367 |
2011-04-01 | 1,409 | 1,419 | 1,375 | 1,375 | 13,700 | 1,375 |
2011-03-31 | 1,398 | 1,429 | 1,397 | 1,429 | 14,600 | 1,429 |
2011-03-30 | 1,340 | 1,397 | 1,332 | 1,397 | 14,300 | 1,397 |
2011-03-29 | 1,316 | 1,350 | 1,302 | 1,339 | 17,800 | 1,339 |
2011-03-28 | 1,341 | 1,350 | 1,286 | 1,286 | 15,100 | 1,286 |
2011-03-25 | 1,349 | 1,350 | 1,308 | 1,311 | 15,000 | 1,311 |
2011-03-24 | 1,282 | 1,352 | 1,282 | 1,289 | 17,100 | 1,289 |
2011-03-23 | 1,297 | 1,320 | 1,283 | 1,286 | 13,700 | 1,286 |
2011-03-22 | 1,278 | 1,300 | 1,260 | 1,296 | 14,700 | 1,296 |
2011-03-18 | 1,244 | 1,245 | 1,192 | 1,201 | 21,500 | 1,201 |
2011-03-17 | 1,140 | 1,184 | 1,113 | 1,154 | 23,900 | 1,154 |
2011-03-16 | 1,100 | 1,170 | 1,050 | 1,170 | 33,900 | 1,170 |
2011-03-15 | 1,181 | 1,183 | 986 | 1,039 | 31,800 | 1,039 |
2011-03-14 | 1,150 | 1,312 | 1,150 | 1,249 | 27,500 | 1,249 |
2011-03-11 | 1,380 | 1,386 | 1,352 | 1,352 | 43,700 | 1,352 |
2011-03-10 | 1,386 | 1,408 | 1,380 | 1,380 | 9,900 | 1,380 |
2011-03-09 | 1,415 | 1,417 | 1,390 | 1,390 | 6,500 | 1,390 |
2011-03-08 | 1,398 | 1,418 | 1,398 | 1,398 | 7,700 | 1,398 |
2011-03-07 | 1,403 | 1,419 | 1,395 | 1,400 | 18,300 | 1,400 |
2011-03-04 | 1,420 | 1,426 | 1,411 | 1,411 | 7,100 | 1,411 |
2011-03-03 | 1,397 | 1,415 | 1,397 | 1,405 | 7,800 | 1,405 |
2011-03-02 | 1,409 | 1,411 | 1,390 | 1,390 | 22,100 | 1,390 |
2011-03-01 | 1,397 | 1,417 | 1,390 | 1,407 | 16,500 | 1,407 |
2011-02-28 | 1,385 | 1,392 | 1,369 | 1,378 | 27,200 | 1,378 |
2011-02-25 | 1,388 | 1,395 | 1,385 | 1,391 | 17,300 | 1,391 |
2011-02-24 | 1,411 | 1,414 | 1,380 | 1,397 | 28,200 | 1,397 |
2011-02-23 | 1,425 | 1,429 | 1,415 | 1,415 | 11,600 | 1,415 |
2011-02-22 | 1,435 | 1,435 | 1,415 | 1,433 | 18,600 | 1,433 |
2011-02-21 | 1,432 | 1,439 | 1,431 | 1,436 | 25,800 | 1,436 |
2011-02-18 | 1,450 | 1,455 | 1,432 | 1,432 | 20,400 | 1,432 |
2011-02-17 | 1,467 | 1,475 | 1,458 | 1,460 | 19,800 | 1,460 |
2011-02-16 | 1,473 | 1,487 | 1,456 | 1,458 | 16,500 | 1,458 |
2011-02-15 | 1,467 | 1,474 | 1,459 | 1,466 | 9,300 | 1,466 |
2011-02-14 | 1,460 | 1,468 | 1,458 | 1,461 | 14,500 | 1,461 |
2011-02-10 | 1,422 | 1,439 | 1,422 | 1,434 | 9,600 | 1,434 |
2011-02-09 | 1,423 | 1,436 | 1,423 | 1,432 | 7,600 | 1,432 |
2011-02-08 | 1,441 | 1,447 | 1,423 | 1,423 | 9,400 | 1,423 |
2011-02-07 | 1,435 | 1,449 | 1,429 | 1,435 | 16,900 | 1,435 |
2011-02-04 | 1,425 | 1,440 | 1,422 | 1,432 | 8,300 | 1,432 |
2011-02-03 | 1,408 | 1,421 | 1,395 | 1,412 | 7,100 | 1,412 |
2011-02-02 | 1,401 | 1,426 | 1,401 | 1,408 | 10,300 | 1,408 |
2011-02-01 | 1,387 | 1,395 | 1,387 | 1,394 | 8,900 | 1,394 |
2011-01-31 | 1,400 | 1,404 | 1,381 | 1,387 | 14,800 | 1,387 |
2011-01-28 | 1,435 | 1,435 | 1,408 | 1,408 | 14,400 | 1,408 |
2011-01-27 | 1,439 | 1,446 | 1,428 | 1,433 | 12,900 | 1,433 |
2011-01-26 | 1,432 | 1,437 | 1,428 | 1,430 | 11,200 | 1,430 |
2011-01-25 | 1,447 | 1,447 | 1,428 | 1,436 | 18,100 | 1,436 |
2011-01-24 | 1,446 | 1,446 | 1,432 | 1,441 | 8,300 | 1,441 |
2011-01-21 | 1,460 | 1,465 | 1,433 | 1,434 | 20,900 | 1,434 |
2011-01-20 | 1,464 | 1,473 | 1,452 | 1,453 | 14,100 | 1,453 |
2011-01-19 | 1,468 | 1,469 | 1,455 | 1,465 | 10,700 | 1,465 |
2011-01-18 | 1,458 | 1,469 | 1,457 | 1,458 | 11,300 | 1,458 |
2011-01-17 | 1,461 | 1,468 | 1,455 | 1,456 | 12,200 | 1,456 |
2011-01-14 | 1,470 | 1,476 | 1,460 | 1,461 | 16,900 | 1,461 |
2011-01-13 | 1,468 | 1,480 | 1,466 | 1,471 | 15,000 | 1,471 |
2011-01-12 | 1,470 | 1,483 | 1,459 | 1,468 | 17,000 | 1,468 |
2011-01-11 | 1,452 | 1,470 | 1,452 | 1,461 | 13,300 | 1,461 |
2011-01-07 | 1,474 | 1,479 | 1,450 | 1,450 | 11,100 | 1,450 |
2011-01-06 | 1,472 | 1,478 | 1,462 | 1,464 | 9,400 | 1,464 |
2011-01-05 | 1,467 | 1,474 | 1,456 | 1,465 | 15,300 | 1,465 |
2011-01-04 | 1,453 | 1,470 | 1,452 | 1,468 | 14,600 | 1,468 |
分割・併合履歴 : [2000-06-27]1株→1.1株 [1991-12-25]1株→1.1株