4185 JSR(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 1,889 | 1,897 | 1,865 | 1,880 | 458,200 | 1,880 |
2009-12-29 | 1,896 | 1,897 | 1,870 | 1,877 | 377,400 | 1,877 |
2009-12-28 | 1,903 | 1,914 | 1,885 | 1,892 | 553,700 | 1,892 |
2009-12-25 | 1,947 | 1,959 | 1,904 | 1,909 | 718,100 | 1,909 |
2009-12-24 | 1,907 | 1,931 | 1,890 | 1,927 | 1,309,600 | 1,927 |
2009-12-22 | 1,835 | 1,878 | 1,824 | 1,859 | 1,412,600 | 1,859 |
2009-12-21 | 1,798 | 1,819 | 1,786 | 1,809 | 659,300 | 1,809 |
2009-12-18 | 1,791 | 1,804 | 1,767 | 1,787 | 651,600 | 1,787 |
2009-12-17 | 1,849 | 1,849 | 1,802 | 1,804 | 656,400 | 1,804 |
2009-12-16 | 1,836 | 1,859 | 1,804 | 1,825 | 717,200 | 1,825 |
2009-12-15 | 1,810 | 1,836 | 1,803 | 1,817 | 801,000 | 1,817 |
2009-12-14 | 1,818 | 1,826 | 1,784 | 1,825 | 817,400 | 1,825 |
2009-12-11 | 1,801 | 1,842 | 1,787 | 1,840 | 1,293,700 | 1,840 |
2009-12-10 | 1,805 | 1,819 | 1,756 | 1,771 | 1,387,900 | 1,771 |
2009-12-09 | 1,873 | 1,876 | 1,829 | 1,839 | 1,274,900 | 1,839 |
2009-12-08 | 1,790 | 1,850 | 1,789 | 1,850 | 977,600 | 1,850 |
2009-12-07 | 1,826 | 1,843 | 1,797 | 1,829 | 869,600 | 1,829 |
2009-12-04 | 1,798 | 1,798 | 1,752 | 1,792 | 779,100 | 1,792 |
2009-12-03 | 1,730 | 1,793 | 1,730 | 1,788 | 1,367,300 | 1,788 |
2009-12-02 | 1,699 | 1,718 | 1,674 | 1,715 | 790,500 | 1,715 |
2009-12-01 | 1,629 | 1,703 | 1,625 | 1,700 | 1,166,100 | 1,700 |
2009-11-30 | 1,593 | 1,668 | 1,582 | 1,659 | 1,155,600 | 1,659 |
2009-11-27 | 1,552 | 1,594 | 1,545 | 1,566 | 920,200 | 1,566 |
2009-11-26 | 1,586 | 1,617 | 1,577 | 1,600 | 1,176,400 | 1,600 |
2009-11-25 | 1,606 | 1,627 | 1,581 | 1,620 | 896,700 | 1,620 |
2009-11-24 | 1,583 | 1,630 | 1,576 | 1,612 | 990,100 | 1,612 |
2009-11-20 | 1,587 | 1,616 | 1,581 | 1,613 | 997,100 | 1,613 |
2009-11-19 | 1,647 | 1,654 | 1,601 | 1,634 | 1,170,800 | 1,634 |
2009-11-18 | 1,593 | 1,635 | 1,590 | 1,631 | 1,098,900 | 1,631 |
2009-11-17 | 1,647 | 1,659 | 1,613 | 1,618 | 990,800 | 1,618 |
2009-11-16 | 1,662 | 1,673 | 1,632 | 1,658 | 920,700 | 1,658 |
2009-11-13 | 1,692 | 1,707 | 1,674 | 1,679 | 565,400 | 1,679 |
2009-11-12 | 1,723 | 1,733 | 1,676 | 1,691 | 769,700 | 1,691 |
2009-11-11 | 1,729 | 1,736 | 1,706 | 1,719 | 768,600 | 1,719 |
2009-11-10 | 1,725 | 1,742 | 1,694 | 1,706 | 1,136,300 | 1,706 |
2009-11-09 | 1,677 | 1,700 | 1,652 | 1,679 | 1,219,900 | 1,679 |
2009-11-06 | 1,733 | 1,734 | 1,690 | 1,703 | 1,055,700 | 1,703 |
2009-11-05 | 1,700 | 1,734 | 1,675 | 1,703 | 913,800 | 1,703 |
2009-11-04 | 1,733 | 1,760 | 1,693 | 1,714 | 1,371,200 | 1,714 |
2009-11-02 | 1,710 | 1,764 | 1,710 | 1,763 | 1,066,900 | 1,763 |
2009-10-30 | 1,791 | 1,818 | 1,776 | 1,799 | 1,231,300 | 1,799 |
2009-10-29 | 1,750 | 1,755 | 1,714 | 1,731 | 1,793,900 | 1,731 |
2009-10-28 | 1,796 | 1,818 | 1,760 | 1,777 | 1,130,600 | 1,777 |
2009-10-27 | 1,835 | 1,843 | 1,782 | 1,819 | 2,711,000 | 1,819 |
2009-10-26 | 1,848 | 1,919 | 1,788 | 1,810 | 5,390,600 | 1,810 |
2009-10-23 | 1,890 | 1,903 | 1,861 | 1,878 | 990,600 | 1,878 |
2009-10-22 | 1,866 | 1,892 | 1,833 | 1,874 | 993,000 | 1,874 |
2009-10-21 | 1,854 | 1,907 | 1,850 | 1,894 | 704,500 | 1,894 |
2009-10-20 | 1,904 | 1,914 | 1,874 | 1,881 | 635,200 | 1,881 |
2009-10-19 | 1,868 | 1,881 | 1,842 | 1,878 | 715,900 | 1,878 |
2009-10-16 | 1,905 | 1,906 | 1,860 | 1,887 | 697,800 | 1,887 |
2009-10-15 | 1,909 | 1,918 | 1,881 | 1,901 | 879,300 | 1,901 |
2009-10-14 | 1,888 | 1,889 | 1,836 | 1,849 | 1,072,200 | 1,849 |
2009-10-13 | 1,900 | 1,942 | 1,891 | 1,920 | 1,018,000 | 1,920 |
2009-10-09 | 1,879 | 1,887 | 1,851 | 1,884 | 856,100 | 1,884 |
2009-10-08 | 1,870 | 1,870 | 1,823 | 1,854 | 973,200 | 1,854 |
2009-10-07 | 1,801 | 1,864 | 1,801 | 1,853 | 1,738,600 | 1,853 |
2009-10-06 | 1,735 | 1,797 | 1,735 | 1,794 | 1,784,100 | 1,794 |
2009-10-05 | 1,739 | 1,743 | 1,676 | 1,697 | 933,100 | 1,697 |
2009-10-02 | 1,737 | 1,744 | 1,701 | 1,744 | 1,453,200 | 1,744 |
2009-10-01 | 1,840 | 1,841 | 1,771 | 1,774 | 822,000 | 1,774 |
2009-09-30 | 1,775 | 1,840 | 1,766 | 1,840 | 2,252,500 | 1,840 |
2009-09-29 | 1,813 | 1,817 | 1,773 | 1,785 | 1,298,600 | 1,785 |
2009-09-28 | 1,873 | 1,875 | 1,801 | 1,813 | 1,978,300 | 1,813 |
2009-09-25 | 1,944 | 1,944 | 1,900 | 1,921 | 1,531,300 | 1,921 |
2009-09-24 | 1,935 | 1,960 | 1,913 | 1,956 | 1,757,400 | 1,956 |
2009-09-18 | 1,841 | 1,908 | 1,831 | 1,868 | 2,494,800 | 1,868 |
2009-09-17 | 1,828 | 1,886 | 1,810 | 1,861 | 3,323,900 | 1,861 |
2009-09-16 | 1,720 | 1,800 | 1,715 | 1,768 | 2,365,200 | 1,768 |
2009-09-15 | 1,728 | 1,734 | 1,695 | 1,700 | 1,065,200 | 1,700 |
2009-09-14 | 1,730 | 1,738 | 1,689 | 1,727 | 2,138,900 | 1,727 |
2009-09-11 | 1,730 | 1,734 | 1,711 | 1,720 | 1,653,000 | 1,720 |
2009-09-10 | 1,679 | 1,710 | 1,675 | 1,706 | 1,080,800 | 1,706 |
2009-09-09 | 1,669 | 1,706 | 1,646 | 1,660 | 1,457,600 | 1,660 |
2009-09-08 | 1,653 | 1,678 | 1,639 | 1,675 | 900,900 | 1,675 |
2009-09-07 | 1,609 | 1,665 | 1,595 | 1,652 | 1,618,400 | 1,652 |
2009-09-04 | 1,596 | 1,607 | 1,564 | 1,581 | 1,207,600 | 1,581 |
2009-09-03 | 1,589 | 1,610 | 1,561 | 1,604 | 1,052,700 | 1,604 |
2009-09-02 | 1,605 | 1,609 | 1,582 | 1,601 | 988,900 | 1,601 |
2009-09-01 | 1,623 | 1,646 | 1,618 | 1,632 | 622,100 | 1,632 |
2009-08-31 | 1,660 | 1,684 | 1,622 | 1,637 | 979,500 | 1,637 |
2009-08-28 | 1,637 | 1,658 | 1,627 | 1,652 | 909,700 | 1,652 |
2009-08-27 | 1,649 | 1,659 | 1,607 | 1,634 | 1,756,700 | 1,634 |
2009-08-26 | 1,685 | 1,700 | 1,669 | 1,679 | 1,070,300 | 1,679 |
2009-08-25 | 1,685 | 1,697 | 1,662 | 1,672 | 805,600 | 1,672 |
2009-08-24 | 1,697 | 1,704 | 1,676 | 1,692 | 550,100 | 1,692 |
2009-08-21 | 1,665 | 1,671 | 1,621 | 1,642 | 870,000 | 1,642 |
2009-08-20 | 1,666 | 1,685 | 1,627 | 1,674 | 974,900 | 1,674 |
2009-08-19 | 1,650 | 1,680 | 1,633 | 1,652 | 1,205,100 | 1,652 |
2009-08-18 | 1,676 | 1,691 | 1,658 | 1,672 | 1,089,100 | 1,672 |
2009-08-17 | 1,724 | 1,724 | 1,702 | 1,705 | 687,600 | 1,705 |
2009-08-14 | 1,749 | 1,756 | 1,720 | 1,729 | 1,021,100 | 1,729 |
2009-08-13 | 1,720 | 1,750 | 1,715 | 1,740 | 1,155,800 | 1,740 |
2009-08-12 | 1,663 | 1,708 | 1,662 | 1,703 | 1,492,400 | 1,703 |
2009-08-11 | 1,675 | 1,694 | 1,665 | 1,689 | 1,002,100 | 1,689 |
2009-08-10 | 1,670 | 1,692 | 1,656 | 1,689 | 1,304,100 | 1,689 |
2009-08-07 | 1,677 | 1,677 | 1,626 | 1,657 | 1,339,700 | 1,657 |
2009-08-06 | 1,687 | 1,705 | 1,676 | 1,682 | 1,249,600 | 1,682 |
2009-08-05 | 1,725 | 1,727 | 1,690 | 1,695 | 1,097,800 | 1,695 |
2009-08-04 | 1,729 | 1,743 | 1,689 | 1,709 | 1,931,100 | 1,709 |
2009-08-03 | 1,710 | 1,729 | 1,690 | 1,716 | 1,139,600 | 1,716 |
2009-07-31 | 1,706 | 1,722 | 1,680 | 1,706 | 1,993,900 | 1,706 |
2009-07-30 | 1,728 | 1,754 | 1,692 | 1,706 | 1,830,400 | 1,706 |
2009-07-29 | 1,714 | 1,762 | 1,706 | 1,758 | 1,791,200 | 1,758 |
2009-07-28 | 1,711 | 1,720 | 1,673 | 1,713 | 3,352,200 | 1,713 |
2009-07-27 | 1,763 | 1,789 | 1,665 | 1,738 | 4,693,200 | 1,738 |
2009-07-24 | 1,745 | 1,748 | 1,693 | 1,718 | 1,921,900 | 1,718 |
2009-07-23 | 1,739 | 1,751 | 1,737 | 1,740 | 2,193,200 | 1,740 |
2009-07-22 | 1,750 | 1,750 | 1,730 | 1,734 | 1,503,100 | 1,734 |
2009-07-21 | 1,695 | 1,729 | 1,690 | 1,724 | 2,011,800 | 1,724 |
2009-07-17 | 1,702 | 1,709 | 1,647 | 1,667 | 1,352,300 | 1,667 |
2009-07-16 | 1,720 | 1,724 | 1,679 | 1,681 | 1,755,800 | 1,681 |
2009-07-15 | 1,694 | 1,700 | 1,661 | 1,668 | 2,295,600 | 1,668 |
2009-07-14 | 1,695 | 1,696 | 1,650 | 1,664 | 2,277,600 | 1,664 |
2009-07-13 | 1,680 | 1,695 | 1,646 | 1,662 | 2,473,200 | 1,662 |
2009-07-10 | 1,660 | 1,736 | 1,650 | 1,706 | 3,012,300 | 1,706 |
2009-07-09 | 1,675 | 1,685 | 1,623 | 1,630 | 2,531,200 | 1,630 |
2009-07-08 | 1,576 | 1,624 | 1,576 | 1,615 | 2,007,800 | 1,615 |
2009-07-07 | 1,660 | 1,686 | 1,621 | 1,630 | 1,724,300 | 1,630 |
2009-07-06 | 1,678 | 1,719 | 1,671 | 1,679 | 1,170,800 | 1,679 |
2009-07-03 | 1,707 | 1,711 | 1,671 | 1,698 | 2,716,300 | 1,698 |
2009-07-02 | 1,687 | 1,781 | 1,675 | 1,737 | 2,592,500 | 1,737 |
2009-07-01 | 1,647 | 1,655 | 1,618 | 1,648 | 2,217,100 | 1,648 |
2009-06-30 | 1,668 | 1,687 | 1,628 | 1,653 | 2,775,100 | 1,653 |
2009-06-29 | 1,565 | 1,602 | 1,526 | 1,548 | 2,314,100 | 1,548 |
2009-06-26 | 1,504 | 1,542 | 1,483 | 1,523 | 1,557,000 | 1,523 |
2009-06-25 | 1,444 | 1,476 | 1,431 | 1,464 | 755,100 | 1,464 |
2009-06-24 | 1,456 | 1,456 | 1,411 | 1,424 | 898,300 | 1,424 |
2009-06-23 | 1,449 | 1,455 | 1,425 | 1,436 | 1,020,300 | 1,436 |
2009-06-22 | 1,446 | 1,490 | 1,430 | 1,471 | 1,006,700 | 1,471 |
2009-06-19 | 1,501 | 1,501 | 1,434 | 1,466 | 919,700 | 1,466 |
2009-06-18 | 1,491 | 1,495 | 1,458 | 1,481 | 563,400 | 1,481 |
2009-06-17 | 1,461 | 1,508 | 1,461 | 1,487 | 877,300 | 1,487 |
2009-06-16 | 1,499 | 1,538 | 1,456 | 1,460 | 1,482,400 | 1,460 |
2009-06-15 | 1,567 | 1,567 | 1,518 | 1,525 | 1,028,200 | 1,525 |
2009-06-12 | 1,583 | 1,587 | 1,556 | 1,567 | 1,788,800 | 1,567 |
2009-06-11 | 1,500 | 1,568 | 1,493 | 1,559 | 1,819,300 | 1,559 |
2009-06-10 | 1,477 | 1,490 | 1,468 | 1,488 | 1,073,100 | 1,488 |
2009-06-09 | 1,475 | 1,509 | 1,448 | 1,494 | 1,969,600 | 1,494 |
2009-06-08 | 1,476 | 1,496 | 1,473 | 1,485 | 711,700 | 1,485 |
2009-06-05 | 1,508 | 1,508 | 1,448 | 1,464 | 1,275,900 | 1,464 |
2009-06-04 | 1,458 | 1,500 | 1,458 | 1,486 | 1,049,800 | 1,486 |
2009-06-03 | 1,458 | 1,481 | 1,446 | 1,472 | 1,080,400 | 1,472 |
2009-06-02 | 1,462 | 1,488 | 1,443 | 1,448 | 1,811,400 | 1,448 |
2009-06-01 | 1,430 | 1,440 | 1,416 | 1,430 | 722,700 | 1,430 |
2009-05-29 | 1,411 | 1,424 | 1,390 | 1,421 | 1,063,800 | 1,421 |
2009-05-28 | 1,360 | 1,410 | 1,354 | 1,396 | 1,376,500 | 1,396 |
2009-05-27 | 1,360 | 1,372 | 1,337 | 1,366 | 1,323,100 | 1,366 |
2009-05-26 | 1,365 | 1,365 | 1,315 | 1,341 | 1,486,200 | 1,341 |
2009-05-25 | 1,338 | 1,360 | 1,325 | 1,357 | 1,486,200 | 1,357 |
2009-05-22 | 1,310 | 1,325 | 1,294 | 1,318 | 1,370,600 | 1,318 |
2009-05-21 | 1,338 | 1,352 | 1,320 | 1,345 | 1,882,800 | 1,345 |
2009-05-20 | 1,324 | 1,365 | 1,318 | 1,358 | 1,836,100 | 1,358 |
2009-05-19 | 1,318 | 1,318 | 1,293 | 1,314 | 1,527,700 | 1,314 |
2009-05-18 | 1,300 | 1,316 | 1,286 | 1,289 | 1,195,200 | 1,289 |
2009-05-15 | 1,278 | 1,299 | 1,258 | 1,299 | 1,468,400 | 1,299 |
2009-05-14 | 1,244 | 1,280 | 1,233 | 1,251 | 1,218,300 | 1,251 |
2009-05-13 | 1,270 | 1,277 | 1,232 | 1,246 | 1,472,400 | 1,246 |
2009-05-12 | 1,250 | 1,285 | 1,245 | 1,260 | 1,346,900 | 1,260 |
2009-05-11 | 1,270 | 1,284 | 1,254 | 1,274 | 1,199,300 | 1,274 |
2009-05-08 | 1,273 | 1,289 | 1,260 | 1,286 | 851,000 | 1,286 |
2009-05-07 | 1,262 | 1,279 | 1,245 | 1,272 | 1,765,100 | 1,272 |
2009-05-01 | 1,230 | 1,244 | 1,220 | 1,237 | 1,274,500 | 1,237 |
2009-04-30 | 1,231 | 1,234 | 1,185 | 1,190 | 2,023,000 | 1,190 |
2009-04-28 | 1,255 | 1,255 | 1,162 | 1,163 | 1,861,900 | 1,163 |
2009-04-27 | 1,280 | 1,295 | 1,220 | 1,255 | 2,109,900 | 1,255 |
2009-04-24 | 1,270 | 1,270 | 1,237 | 1,255 | 1,458,900 | 1,255 |
2009-04-23 | 1,269 | 1,280 | 1,225 | 1,243 | 1,131,500 | 1,243 |
2009-04-22 | 1,241 | 1,266 | 1,222 | 1,254 | 1,518,400 | 1,254 |
2009-04-21 | 1,193 | 1,242 | 1,190 | 1,235 | 1,647,800 | 1,235 |
2009-04-20 | 1,260 | 1,301 | 1,257 | 1,273 | 1,408,400 | 1,273 |
2009-04-17 | 1,243 | 1,245 | 1,217 | 1,244 | 932,000 | 1,244 |
2009-04-16 | 1,240 | 1,273 | 1,192 | 1,203 | 1,406,100 | 1,203 |
2009-04-15 | 1,255 | 1,261 | 1,220 | 1,226 | 1,062,600 | 1,226 |
2009-04-14 | 1,298 | 1,298 | 1,252 | 1,291 | 955,300 | 1,291 |
2009-04-13 | 1,270 | 1,304 | 1,263 | 1,295 | 933,000 | 1,295 |
2009-04-10 | 1,314 | 1,330 | 1,265 | 1,280 | 1,058,000 | 1,280 |
2009-04-09 | 1,268 | 1,304 | 1,263 | 1,292 | 1,431,100 | 1,292 |
2009-04-08 | 1,277 | 1,277 | 1,207 | 1,208 | 956,400 | 1,208 |
2009-04-07 | 1,285 | 1,295 | 1,252 | 1,258 | 872,000 | 1,258 |
2009-04-06 | 1,300 | 1,319 | 1,259 | 1,265 | 1,308,000 | 1,265 |
2009-04-03 | 1,310 | 1,320 | 1,278 | 1,285 | 1,651,700 | 1,285 |
2009-04-02 | 1,253 | 1,279 | 1,219 | 1,268 | 2,925,100 | 1,268 |
2009-04-01 | 1,200 | 1,236 | 1,182 | 1,199 | 2,338,500 | 1,199 |
2009-03-31 | 1,168 | 1,190 | 1,122 | 1,145 | 1,299,300 | 1,145 |
2009-03-30 | 1,268 | 1,274 | 1,147 | 1,148 | 1,444,100 | 1,148 |
2009-03-27 | 1,312 | 1,312 | 1,260 | 1,267 | 2,131,700 | 1,267 |
2009-03-26 | 1,200 | 1,237 | 1,196 | 1,232 | 1,634,400 | 1,232 |
2009-03-25 | 1,190 | 1,208 | 1,164 | 1,191 | 2,191,000 | 1,191 |
2009-03-24 | 1,182 | 1,187 | 1,154 | 1,164 | 2,389,700 | 1,164 |
2009-03-23 | 1,156 | 1,168 | 1,137 | 1,166 | 1,638,500 | 1,166 |
2009-03-19 | 1,159 | 1,168 | 1,111 | 1,136 | 1,237,500 | 1,136 |
2009-03-18 | 1,183 | 1,189 | 1,129 | 1,139 | 1,643,400 | 1,139 |
2009-03-17 | 1,150 | 1,157 | 1,133 | 1,143 | 2,447,200 | 1,143 |
2009-03-16 | 1,100 | 1,152 | 1,095 | 1,126 | 2,295,600 | 1,126 |
2009-03-13 | 1,020 | 1,063 | 1,009 | 1,032 | 3,780,700 | 1,032 |
2009-03-12 | 1,069 | 1,079 | 1,024 | 1,040 | 2,574,400 | 1,040 |
2009-03-11 | 1,112 | 1,124 | 1,096 | 1,109 | 1,928,900 | 1,109 |
2009-03-10 | 1,118 | 1,123 | 1,084 | 1,092 | 2,187,400 | 1,092 |
2009-03-09 | 1,111 | 1,146 | 1,107 | 1,131 | 1,590,400 | 1,131 |
2009-03-06 | 1,134 | 1,168 | 1,111 | 1,120 | 3,234,500 | 1,120 |
2009-03-05 | 1,121 | 1,206 | 1,118 | 1,181 | 2,070,300 | 1,181 |
2009-03-04 | 1,121 | 1,171 | 1,113 | 1,161 | 1,866,500 | 1,161 |
2009-03-03 | 1,119 | 1,149 | 1,099 | 1,132 | 1,601,400 | 1,132 |
2009-03-02 | 1,127 | 1,152 | 1,121 | 1,127 | 1,097,900 | 1,127 |
2009-02-27 | 1,169 | 1,188 | 1,155 | 1,167 | 1,448,200 | 1,167 |
2009-02-26 | 1,165 | 1,190 | 1,148 | 1,159 | 962,700 | 1,159 |
2009-02-25 | 1,180 | 1,184 | 1,130 | 1,160 | 1,664,200 | 1,160 |
2009-02-24 | 1,146 | 1,148 | 1,110 | 1,133 | 1,629,200 | 1,133 |
2009-02-23 | 1,121 | 1,171 | 1,106 | 1,147 | 1,672,500 | 1,147 |
2009-02-20 | 1,129 | 1,149 | 1,116 | 1,118 | 1,405,200 | 1,118 |
2009-02-19 | 1,121 | 1,173 | 1,113 | 1,149 | 1,219,600 | 1,149 |
2009-02-18 | 1,116 | 1,128 | 1,101 | 1,120 | 967,700 | 1,120 |
2009-02-17 | 1,126 | 1,143 | 1,124 | 1,134 | 982,400 | 1,134 |
2009-02-16 | 1,129 | 1,155 | 1,127 | 1,145 | 703,000 | 1,145 |
2009-02-13 | 1,156 | 1,158 | 1,120 | 1,128 | 967,900 | 1,128 |
2009-02-12 | 1,117 | 1,159 | 1,109 | 1,137 | 923,300 | 1,137 |
2009-02-10 | 1,147 | 1,174 | 1,109 | 1,116 | 1,258,500 | 1,116 |
2009-02-09 | 1,168 | 1,180 | 1,144 | 1,144 | 903,500 | 1,144 |
2009-02-06 | 1,185 | 1,196 | 1,114 | 1,128 | 981,200 | 1,128 |
2009-02-05 | 1,190 | 1,190 | 1,129 | 1,129 | 1,396,100 | 1,129 |
2009-02-04 | 1,123 | 1,201 | 1,121 | 1,190 | 1,536,100 | 1,190 |
2009-02-03 | 1,083 | 1,127 | 1,075 | 1,106 | 1,066,200 | 1,106 |
2009-02-02 | 1,064 | 1,080 | 1,053 | 1,063 | 1,111,700 | 1,063 |
2009-01-30 | 1,100 | 1,118 | 1,095 | 1,114 | 1,627,500 | 1,114 |
2009-01-29 | 1,124 | 1,160 | 1,120 | 1,159 | 2,112,900 | 1,159 |
2009-01-28 | 1,091 | 1,110 | 1,059 | 1,087 | 1,518,400 | 1,087 |
2009-01-27 | 1,088 | 1,118 | 1,076 | 1,106 | 2,407,100 | 1,106 |
2009-01-26 | 1,009 | 1,115 | 990 | 1,088 | 4,064,400 | 1,088 |
2009-01-23 | 1,070 | 1,070 | 1,029 | 1,032 | 1,482,100 | 1,032 |
2009-01-22 | 1,078 | 1,083 | 1,038 | 1,074 | 1,120,900 | 1,074 |
2009-01-21 | 1,048 | 1,079 | 1,027 | 1,049 | 1,294,800 | 1,049 |
2009-01-20 | 1,088 | 1,100 | 1,028 | 1,064 | 1,317,000 | 1,064 |
2009-01-19 | 1,105 | 1,150 | 1,105 | 1,128 | 1,146,500 | 1,128 |
2009-01-16 | 1,069 | 1,099 | 1,049 | 1,096 | 1,190,000 | 1,096 |
2009-01-15 | 1,042 | 1,042 | 1,005 | 1,029 | 1,367,700 | 1,029 |
2009-01-14 | 1,004 | 1,073 | 1,002 | 1,042 | 941,700 | 1,042 |
2009-01-13 | 1,010 | 1,015 | 993 | 1,005 | 1,015,800 | 1,005 |
2009-01-09 | 1,100 | 1,111 | 1,046 | 1,057 | 1,197,400 | 1,057 |
2009-01-08 | 1,140 | 1,170 | 1,095 | 1,095 | 1,803,700 | 1,095 |
2009-01-07 | 1,195 | 1,242 | 1,173 | 1,189 | 3,078,500 | 1,189 |
2009-01-06 | 1,078 | 1,140 | 1,076 | 1,120 | 2,068,600 | 1,120 |
2009-01-05 | 1,025 | 1,061 | 1,025 | 1,055 | 773,500 | 1,055 |
分割・併合履歴 : [1984-03-28]1株→1.05株