4298 (株)プロトコーポレーション 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 | 2,500 | 2,500 | 2,466 | 2,466 | 4,500 | 616.50 |
2011-12-29 | 2,496 | 2,510 | 2,470 | 2,470 | 4,900 | 617.50 |
2011-12-28 | 2,497 | 2,524 | 2,491 | 2,495 | 1,300 | 623.75 |
2011-12-27 | 2,476 | 2,520 | 2,476 | 2,520 | 6,400 | 630 |
2011-12-26 | 2,421 | 2,476 | 2,421 | 2,476 | 2,900 | 619 |
2011-12-22 | 2,413 | 2,413 | 2,400 | 2,408 | 2,300 | 602 |
2011-12-21 | 2,405 | 2,415 | 2,396 | 2,415 | 18,500 | 603.75 |
2011-12-20 | 2,400 | 2,418 | 2,363 | 2,400 | 11,700 | 600 |
2011-12-19 | 2,457 | 2,457 | 2,400 | 2,400 | 11,700 | 600 |
2011-12-16 | 2,435 | 2,450 | 2,402 | 2,440 | 9,400 | 610 |
2011-12-15 | 2,461 | 2,466 | 2,425 | 2,430 | 13,000 | 607.50 |
2011-12-14 | 2,461 | 2,461 | 2,432 | 2,452 | 11,000 | 613 |
2011-12-13 | 2,452 | 2,463 | 2,452 | 2,461 | 1,100 | 615.25 |
2011-12-12 | 2,450 | 2,469 | 2,425 | 2,452 | 2,600 | 613 |
2011-12-09 | 2,474 | 2,474 | 2,445 | 2,450 | 1,800 | 612.50 |
2011-12-08 | 2,410 | 2,459 | 2,410 | 2,459 | 11,200 | 614.75 |
2011-12-07 | 2,460 | 2,461 | 2,452 | 2,459 | 4,500 | 614.75 |
2011-12-06 | 2,461 | 2,462 | 2,454 | 2,457 | 5,500 | 614.25 |
2011-12-05 | 2,466 | 2,466 | 2,455 | 2,456 | 2,400 | 614 |
2011-12-02 | 2,476 | 2,490 | 2,452 | 2,453 | 12,400 | 613.25 |
2011-12-01 | 2,490 | 2,502 | 2,480 | 2,484 | 15,000 | 621 |
2011-11-30 | 2,495 | 2,495 | 2,465 | 2,470 | 9,200 | 617.50 |
2011-11-29 | 2,473 | 2,500 | 2,470 | 2,484 | 13,500 | 621 |
2011-11-28 | 2,489 | 2,490 | 2,465 | 2,484 | 2,900 | 621 |
2011-11-25 | 2,490 | 2,491 | 2,479 | 2,489 | 7,500 | 622.25 |
2011-11-24 | 2,492 | 2,498 | 2,480 | 2,480 | 5,400 | 620 |
2011-11-22 | 2,500 | 2,500 | 2,480 | 2,492 | 3,400 | 623 |
2011-11-21 | 2,544 | 2,549 | 2,540 | 2,544 | 3,200 | 636 |
2011-11-18 | 2,546 | 2,546 | 2,512 | 2,545 | 3,200 | 636.25 |
2011-11-17 | 2,515 | 2,538 | 2,515 | 2,520 | 1,200 | 630 |
2011-11-16 | 2,514 | 2,520 | 2,514 | 2,515 | 1,200 | 628.75 |
2011-11-15 | 2,530 | 2,531 | 2,490 | 2,514 | 1,500 | 628.50 |
2011-11-14 | 2,503 | 2,550 | 2,500 | 2,530 | 1,900 | 632.50 |
2011-11-11 | 2,495 | 2,515 | 2,495 | 2,503 | 1,600 | 625.75 |
2011-11-10 | 2,520 | 2,561 | 2,490 | 2,490 | 5,700 | 622.50 |
2011-11-09 | 2,545 | 2,559 | 2,535 | 2,559 | 6,100 | 639.75 |
2011-11-08 | 2,600 | 2,605 | 2,520 | 2,545 | 15,200 | 636.25 |
2011-11-07 | 2,582 | 2,632 | 2,582 | 2,600 | 8,400 | 650 |
2011-11-04 | 2,680 | 2,680 | 2,670 | 2,676 | 2,600 | 669 |
2011-11-02 | 2,700 | 2,700 | 2,662 | 2,689 | 8,700 | 672.25 |
2011-11-01 | 2,670 | 2,697 | 2,580 | 2,600 | 2,900 | 650 |
2011-10-31 | 2,690 | 2,700 | 2,668 | 2,700 | 4,800 | 675 |
2011-10-28 | 2,650 | 2,670 | 2,645 | 2,665 | 3,600 | 666.25 |
2011-10-27 | 2,640 | 2,650 | 2,620 | 2,640 | 1,100 | 660 |
2011-10-26 | 2,652 | 2,655 | 2,650 | 2,650 | 4,100 | 662.50 |
2011-10-25 | 2,684 | 2,685 | 2,671 | 2,674 | 3,900 | 668.50 |
2011-10-24 | 2,652 | 2,680 | 2,650 | 2,651 | 3,500 | 662.75 |
2011-10-21 | 2,650 | 2,660 | 2,650 | 2,650 | 800 | 662.50 |
2011-10-20 | 2,670 | 2,670 | 2,670 | 2,670 | 1,800 | 667.50 |
2011-10-19 | 2,631 | 2,635 | 2,630 | 2,635 | 1,000 | 658.75 |
2011-10-18 | 2,649 | 2,649 | 2,640 | 2,645 | 1,600 | 661.25 |
2011-10-17 | 2,650 | 2,655 | 2,650 | 2,651 | 700 | 662.75 |
2011-10-14 | 2,675 | 2,675 | 2,650 | 2,651 | 700 | 662.75 |
2011-10-13 | 2,690 | 2,700 | 2,675 | 2,675 | 6,400 | 668.75 |
2011-10-12 | 2,670 | 2,680 | 2,650 | 2,650 | 1,000 | 662.50 |
2011-10-11 | 2,710 | 2,722 | 2,700 | 2,700 | 3,900 | 675 |
2011-10-07 | 2,663 | 2,710 | 2,663 | 2,699 | 900 | 674.75 |
2011-10-06 | 2,640 | 2,711 | 2,640 | 2,711 | 3,600 | 677.75 |
2011-10-05 | 2,621 | 2,650 | 2,620 | 2,620 | 2,900 | 655 |
2011-10-04 | 2,625 | 2,655 | 2,601 | 2,621 | 4,600 | 655.25 |
2011-10-03 | 2,650 | 2,659 | 2,620 | 2,625 | 2,300 | 656.25 |
2011-09-30 | 2,650 | 2,688 | 2,635 | 2,674 | 5,800 | 668.50 |
2011-09-29 | 2,480 | 2,619 | 2,480 | 2,610 | 3,000 | 652.50 |
2011-09-28 | 2,510 | 2,560 | 2,510 | 2,540 | 12,500 | 635 |
2011-09-27 | 2,530 | 2,552 | 2,530 | 2,540 | 19,500 | 635 |
2011-09-26 | 2,600 | 2,605 | 2,500 | 2,526 | 18,700 | 631.50 |
2011-09-22 | 2,650 | 2,680 | 2,640 | 2,645 | 10,000 | 661.25 |
2011-09-21 | 2,640 | 2,641 | 2,638 | 2,641 | 4,400 | 660.25 |
2011-09-20 | 2,744 | 2,744 | 2,670 | 2,676 | 4,600 | 669 |
2011-09-16 | 2,670 | 2,705 | 2,638 | 2,680 | 4,800 | 670 |
2011-09-15 | 2,580 | 2,636 | 2,580 | 2,634 | 1,900 | 658.50 |
2011-09-14 | 2,670 | 2,675 | 2,572 | 2,572 | 10,000 | 643 |
2011-09-13 | 2,701 | 2,799 | 2,630 | 2,650 | 4,200 | 662.50 |
2011-09-12 | 2,850 | 2,850 | 2,765 | 2,765 | 1,300 | 691.25 |
2011-09-09 | 2,825 | 2,874 | 2,810 | 2,874 | 7,600 | 718.50 |
2011-09-08 | 2,843 | 2,845 | 2,820 | 2,840 | 5,700 | 710 |
2011-09-07 | 2,785 | 2,833 | 2,785 | 2,818 | 12,200 | 704.50 |
2011-09-06 | 2,780 | 2,795 | 2,756 | 2,770 | 5,500 | 692.50 |
2011-09-05 | 2,767 | 2,800 | 2,765 | 2,765 | 4,400 | 691.25 |
2011-09-02 | 2,798 | 2,815 | 2,765 | 2,796 | 6,300 | 699 |
2011-09-01 | 2,831 | 2,831 | 2,755 | 2,799 | 2,800 | 699.75 |
2011-08-31 | 2,730 | 2,849 | 2,720 | 2,847 | 10,500 | 711.75 |
2011-08-30 | 2,595 | 2,695 | 2,590 | 2,680 | 3,200 | 670 |
2011-08-29 | 2,604 | 2,604 | 2,551 | 2,595 | 1,200 | 648.75 |
2011-08-26 | 2,580 | 2,627 | 2,567 | 2,627 | 2,700 | 656.75 |
2011-08-25 | 2,485 | 2,555 | 2,485 | 2,541 | 6,400 | 635.25 |
2011-08-24 | 2,450 | 2,520 | 2,450 | 2,481 | 6,100 | 620.25 |
2011-08-23 | 2,434 | 2,455 | 2,421 | 2,436 | 3,100 | 609 |
2011-08-22 | 2,360 | 2,400 | 2,355 | 2,371 | 10,600 | 592.75 |
2011-08-19 | 2,320 | 2,400 | 2,320 | 2,390 | 9,200 | 597.50 |
2011-08-18 | 2,502 | 2,510 | 2,414 | 2,415 | 10,800 | 603.75 |
2011-08-17 | 2,515 | 2,519 | 2,501 | 2,510 | 2,800 | 627.50 |
2011-08-16 | 2,579 | 2,579 | 2,515 | 2,520 | 11,400 | 630 |
2011-08-15 | 2,614 | 2,614 | 2,578 | 2,579 | 13,000 | 644.75 |
2011-08-12 | 2,650 | 2,650 | 2,574 | 2,620 | 5,800 | 655 |
2011-08-11 | 2,600 | 2,610 | 2,571 | 2,610 | 10,600 | 652.50 |
2011-08-10 | 2,600 | 2,650 | 2,595 | 2,610 | 10,700 | 652.50 |
2011-08-09 | 2,552 | 2,600 | 2,551 | 2,590 | 5,600 | 647.50 |
2011-08-08 | 2,681 | 2,735 | 2,650 | 2,680 | 12,100 | 670 |
2011-08-05 | 2,715 | 2,727 | 2,690 | 2,705 | 4,700 | 676.25 |
2011-08-04 | 2,750 | 2,790 | 2,750 | 2,774 | 3,100 | 693.50 |
2011-08-03 | 2,795 | 2,795 | 2,750 | 2,750 | 1,900 | 687.50 |
2011-08-02 | 2,780 | 2,800 | 2,780 | 2,795 | 2,400 | 698.75 |
2011-08-01 | 2,782 | 2,805 | 2,782 | 2,785 | 1,000 | 696.25 |
2011-07-29 | 2,802 | 2,828 | 2,783 | 2,783 | 7,800 | 695.75 |
2011-07-28 | 2,815 | 2,840 | 2,806 | 2,835 | 5,200 | 708.75 |
2011-07-27 | 2,842 | 2,847 | 2,835 | 2,840 | 4,600 | 710 |
2011-07-26 | 2,850 | 2,855 | 2,848 | 2,850 | 1,900 | 712.50 |
2011-07-25 | 2,831 | 2,850 | 2,825 | 2,850 | 3,800 | 712.50 |
2011-07-22 | 2,800 | 2,850 | 2,800 | 2,831 | 4,800 | 707.75 |
2011-07-21 | 2,803 | 2,805 | 2,803 | 2,805 | 1,100 | 701.25 |
2011-07-20 | 2,831 | 2,831 | 2,801 | 2,820 | 4,200 | 705 |
2011-07-19 | 2,800 | 2,800 | 2,770 | 2,799 | 3,600 | 699.75 |
2011-07-15 | 2,821 | 2,833 | 2,799 | 2,800 | 6,000 | 700 |
2011-07-14 | 2,859 | 2,869 | 2,850 | 2,850 | 1,500 | 712.50 |
2011-07-13 | 2,869 | 2,869 | 2,800 | 2,810 | 3,200 | 702.50 |
2011-07-12 | 2,901 | 2,901 | 2,870 | 2,878 | 2,100 | 719.50 |
2011-07-11 | 2,917 | 2,923 | 2,894 | 2,900 | 3,100 | 725 |
2011-07-08 | 2,860 | 2,928 | 2,860 | 2,917 | 7,800 | 729.25 |
2011-07-07 | 2,810 | 2,859 | 2,796 | 2,859 | 4,300 | 714.75 |
2011-07-06 | 2,800 | 2,810 | 2,796 | 2,810 | 5,700 | 702.50 |
2011-07-05 | 2,781 | 2,812 | 2,781 | 2,811 | 8,200 | 702.75 |
2011-07-04 | 2,780 | 2,790 | 2,775 | 2,780 | 2,200 | 695 |
2011-07-01 | 2,790 | 2,790 | 2,772 | 2,775 | 1,900 | 693.75 |
2011-06-30 | 2,790 | 2,800 | 2,767 | 2,790 | 2,700 | 697.50 |
2011-06-29 | 2,788 | 2,789 | 2,760 | 2,785 | 1,200 | 696.25 |
2011-06-28 | 2,784 | 2,788 | 2,783 | 2,788 | 1,400 | 697 |
2011-06-27 | 2,756 | 2,784 | 2,756 | 2,784 | 1,600 | 696 |
2011-06-24 | 2,765 | 2,766 | 2,756 | 2,756 | 1,600 | 689 |
2011-06-23 | 2,756 | 2,770 | 2,756 | 2,768 | 1,100 | 692 |
2011-06-22 | 2,780 | 2,798 | 2,770 | 2,770 | 1,700 | 692.50 |
2011-06-21 | 2,753 | 2,790 | 2,753 | 2,766 | 1,300 | 691.50 |
2011-06-20 | 2,790 | 2,790 | 2,751 | 2,751 | 6,500 | 687.75 |
2011-06-17 | 2,690 | 2,726 | 2,690 | 2,726 | 9,000 | 681.50 |
2011-06-16 | 2,718 | 2,718 | 2,650 | 2,692 | 4,000 | 673 |
2011-06-15 | 2,798 | 2,799 | 2,714 | 2,718 | 6,400 | 679.50 |
2011-06-14 | 2,770 | 2,795 | 2,727 | 2,727 | 4,000 | 681.75 |
2011-06-13 | 2,750 | 2,789 | 2,743 | 2,770 | 3,100 | 692.50 |
2011-06-10 | 2,690 | 2,769 | 2,690 | 2,750 | 3,600 | 687.50 |
2011-06-09 | 2,692 | 2,709 | 2,691 | 2,705 | 2,800 | 676.25 |
2011-06-08 | 2,704 | 2,724 | 2,701 | 2,701 | 2,400 | 675.25 |
2011-06-07 | 2,691 | 2,780 | 2,690 | 2,740 | 15,900 | 685 |
2011-06-06 | 2,673 | 2,748 | 2,673 | 2,710 | 7,600 | 677.50 |
2011-06-03 | 2,776 | 2,776 | 2,750 | 2,751 | 4,700 | 687.75 |
2011-06-02 | 2,801 | 2,868 | 2,770 | 2,788 | 7,500 | 697 |
2011-06-01 | 2,830 | 2,850 | 2,814 | 2,814 | 7,200 | 703.50 |
2011-05-31 | 2,830 | 2,850 | 2,817 | 2,850 | 5,900 | 712.50 |
2011-05-30 | 2,815 | 2,821 | 2,805 | 2,821 | 3,300 | 705.25 |
2011-05-27 | 2,815 | 2,815 | 2,815 | 2,815 | 200 | 703.75 |
2011-05-26 | 2,811 | 2,850 | 2,795 | 2,805 | 3,300 | 701.25 |
2011-05-25 | 2,825 | 2,830 | 2,810 | 2,811 | 7,200 | 702.75 |
2011-05-24 | 2,825 | 2,840 | 2,765 | 2,825 | 7,000 | 706.25 |
2011-05-23 | 2,869 | 2,870 | 2,815 | 2,850 | 2,700 | 712.50 |
2011-05-20 | 2,860 | 2,865 | 2,816 | 2,858 | 3,800 | 714.50 |
2011-05-19 | 2,850 | 2,850 | 2,826 | 2,826 | 2,000 | 706.50 |
2011-05-18 | 2,835 | 2,835 | 2,803 | 2,830 | 4,100 | 707.50 |
2011-05-17 | 2,811 | 2,840 | 2,801 | 2,802 | 7,100 | 700.50 |
2011-05-16 | 2,824 | 2,850 | 2,800 | 2,811 | 4,900 | 702.75 |
2011-05-13 | 2,887 | 2,894 | 2,805 | 2,832 | 15,400 | 708 |
2011-05-12 | 2,996 | 3,020 | 2,886 | 2,886 | 7,500 | 721.50 |
2011-05-11 | 3,040 | 3,050 | 2,997 | 2,997 | 3,700 | 749.25 |
2011-05-10 | 3,015 | 3,040 | 3,000 | 3,040 | 2,800 | 760 |
2011-05-09 | 3,050 | 3,100 | 3,030 | 3,030 | 4,100 | 757.50 |
2011-05-06 | 3,000 | 3,035 | 3,000 | 3,030 | 1,000 | 757.50 |
2011-05-02 | 3,000 | 3,050 | 3,000 | 3,035 | 3,700 | 758.75 |
2011-04-28 | 3,045 | 3,050 | 3,020 | 3,045 | 2,500 | 761.25 |
2011-04-27 | 3,000 | 3,050 | 2,993 | 3,000 | 6,600 | 750 |
2011-04-26 | 2,996 | 3,050 | 2,996 | 3,000 | 7,400 | 750 |
2011-04-25 | 3,050 | 3,050 | 3,030 | 3,030 | 300 | 757.50 |
2011-04-22 | 3,005 | 3,005 | 3,005 | 3,005 | 300 | 751.25 |
2011-04-21 | 3,045 | 3,085 | 3,020 | 3,050 | 7,400 | 762.50 |
2011-04-20 | 3,000 | 3,055 | 2,993 | 3,045 | 5,600 | 761.25 |
2011-04-19 | 2,935 | 2,978 | 2,908 | 2,978 | 4,800 | 744.50 |
2011-04-18 | 2,950 | 2,968 | 2,935 | 2,935 | 7,700 | 733.75 |
2011-04-15 | 2,980 | 2,990 | 2,942 | 2,980 | 1,900 | 745 |
2011-04-14 | 2,994 | 2,994 | 2,956 | 2,980 | 900 | 745 |
2011-04-13 | 2,975 | 2,999 | 2,940 | 2,955 | 6,500 | 738.75 |
2011-04-12 | 3,000 | 3,020 | 2,941 | 2,975 | 7,500 | 743.75 |
2011-04-11 | 3,010 | 3,010 | 3,000 | 3,005 | 2,700 | 751.25 |
2011-04-08 | 2,995 | 3,045 | 2,995 | 3,045 | 800 | 761.25 |
2011-04-07 | 3,005 | 3,005 | 3,000 | 3,000 | 1,000 | 750 |
2011-04-06 | 3,015 | 3,020 | 3,005 | 3,020 | 1,000 | 755 |
2011-04-05 | 3,100 | 3,100 | 3,025 | 3,050 | 3,600 | 762.50 |
2011-04-04 | 3,280 | 3,280 | 3,120 | 3,195 | 7,300 | 798.75 |
2011-04-01 | 3,075 | 3,100 | 3,050 | 3,070 | 4,200 | 767.50 |
2011-03-31 | 3,030 | 3,085 | 3,000 | 3,020 | 10,500 | 755 |
2011-03-30 | 2,980 | 2,996 | 2,941 | 2,996 | 6,700 | 749 |
2011-03-29 | 2,949 | 2,980 | 2,941 | 2,980 | 3,800 | 745 |
2011-03-28 | 3,100 | 3,100 | 3,000 | 3,005 | 10,000 | 751.25 |
2011-03-25 | 3,095 | 3,095 | 3,000 | 3,050 | 15,900 | 762.50 |
2011-03-24 | 3,020 | 3,030 | 3,000 | 3,030 | 8,700 | 757.50 |
2011-03-23 | 3,050 | 3,065 | 3,000 | 3,030 | 22,600 | 757.50 |
2011-03-22 | 3,000 | 3,025 | 2,990 | 3,010 | 76,800 | 752.50 |
2011-03-18 | 2,743 | 2,945 | 2,742 | 2,912 | 23,900 | 728 |
2011-03-17 | 2,703 | 2,877 | 2,703 | 2,750 | 9,900 | 687.50 |
2011-03-16 | 2,795 | 2,950 | 2,795 | 2,925 | 14,000 | 731.25 |
2011-03-15 | 2,705 | 3,000 | 2,605 | 2,995 | 53,400 | 748.75 |
2011-03-14 | 3,200 | 3,200 | 2,750 | 2,755 | 28,700 | 688.75 |
2011-03-11 | 3,480 | 3,480 | 3,385 | 3,450 | 8,900 | 862.50 |
2011-03-10 | 3,520 | 3,520 | 3,450 | 3,490 | 10,200 | 872.50 |
2011-03-09 | 3,580 | 3,580 | 3,550 | 3,555 | 18,600 | 888.75 |
2011-03-08 | 3,540 | 3,560 | 3,540 | 3,555 | 19,300 | 888.75 |
2011-03-07 | 3,505 | 3,525 | 3,500 | 3,525 | 7,300 | 881.25 |
2011-03-04 | 3,490 | 3,490 | 3,460 | 3,480 | 3,000 | 870 |
2011-03-03 | 3,420 | 3,470 | 3,420 | 3,455 | 5,100 | 863.75 |
2011-03-02 | 3,440 | 3,440 | 3,400 | 3,420 | 11,700 | 855 |
2011-03-01 | 3,450 | 3,455 | 3,430 | 3,445 | 5,700 | 861.25 |
2011-02-28 | 3,375 | 3,410 | 3,350 | 3,410 | 7,100 | 852.50 |
2011-02-25 | 3,365 | 3,415 | 3,300 | 3,335 | 24,200 | 833.75 |
2011-02-24 | 3,405 | 3,405 | 3,355 | 3,365 | 6,800 | 841.25 |
2011-02-23 | 3,405 | 3,415 | 3,405 | 3,405 | 3,200 | 851.25 |
2011-02-22 | 3,410 | 3,445 | 3,395 | 3,405 | 10,200 | 851.25 |
2011-02-21 | 3,370 | 3,460 | 3,360 | 3,410 | 16,900 | 852.50 |
2011-02-18 | 3,365 | 3,395 | 3,345 | 3,365 | 17,000 | 841.25 |
2011-02-17 | 3,375 | 3,410 | 3,365 | 3,370 | 15,400 | 842.50 |
2011-02-16 | 3,385 | 3,390 | 3,345 | 3,365 | 7,200 | 841.25 |
2011-02-15 | 3,375 | 3,385 | 3,350 | 3,350 | 17,700 | 837.50 |
2011-02-14 | 3,400 | 3,400 | 3,370 | 3,375 | 24,200 | 843.75 |
2011-02-10 | 3,415 | 3,415 | 3,385 | 3,395 | 7,300 | 848.75 |
2011-02-09 | 3,455 | 3,455 | 3,395 | 3,415 | 9,600 | 853.75 |
2011-02-08 | 3,410 | 3,460 | 3,365 | 3,460 | 20,200 | 865 |
2011-02-07 | 3,420 | 3,430 | 3,365 | 3,365 | 8,900 | 841.25 |
2011-02-04 | 3,495 | 3,495 | 3,410 | 3,410 | 6,100 | 852.50 |
2011-02-03 | 3,485 | 3,500 | 3,420 | 3,490 | 14,100 | 872.50 |
2011-02-02 | 3,640 | 3,640 | 3,555 | 3,555 | 7,500 | 888.75 |
2011-02-01 | 3,595 | 3,675 | 3,590 | 3,650 | 7,400 | 912.50 |
2011-01-31 | 3,615 | 3,615 | 3,555 | 3,595 | 10,900 | 898.75 |
2011-01-28 | 3,685 | 3,770 | 3,605 | 3,665 | 7,700 | 916.25 |
2011-01-27 | 3,610 | 3,690 | 3,600 | 3,660 | 12,800 | 915 |
2011-01-26 | 3,495 | 3,575 | 3,485 | 3,570 | 6,900 | 892.50 |
2011-01-25 | 3,460 | 3,495 | 3,445 | 3,495 | 2,800 | 873.75 |
2011-01-24 | 3,510 | 3,510 | 3,435 | 3,435 | 2,400 | 858.75 |
2011-01-21 | 3,505 | 3,505 | 3,430 | 3,440 | 4,100 | 860 |
2011-01-20 | 3,560 | 3,560 | 3,505 | 3,505 | 9,600 | 876.25 |
2011-01-19 | 3,600 | 3,600 | 3,560 | 3,595 | 17,600 | 898.75 |
2011-01-18 | 3,580 | 3,590 | 3,550 | 3,550 | 4,000 | 887.50 |
2011-01-17 | 3,565 | 3,620 | 3,565 | 3,600 | 2,600 | 900 |
2011-01-14 | 3,510 | 3,630 | 3,510 | 3,565 | 8,700 | 891.25 |
2011-01-13 | 3,620 | 3,670 | 3,545 | 3,550 | 9,300 | 887.50 |
2011-01-12 | 3,655 | 3,670 | 3,610 | 3,610 | 2,800 | 902.50 |
2011-01-11 | 3,660 | 3,695 | 3,640 | 3,655 | 5,600 | 913.75 |
2011-01-07 | 3,700 | 3,700 | 3,625 | 3,680 | 5,200 | 920 |
2011-01-06 | 3,680 | 3,700 | 3,675 | 3,700 | 7,000 | 925 |
2011-01-05 | 3,660 | 3,720 | 3,660 | 3,680 | 8,200 | 920 |
2011-01-04 | 3,630 | 3,700 | 3,625 | 3,700 | 4,100 | 925 |
分割・併合履歴 : [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株