4541 日医工(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 1,672 | 1,675 | 1,659 | 1,672 | 111,059 | 1,306.39 |
2012-12-27 | 1,691 | 1,691 | 1,677 | 1,677 | 113,159 | 1,310.30 |
2012-12-26 | 1,681 | 1,688 | 1,667 | 1,683 | 122,655 | 1,314.99 |
2012-12-25 | 1,701 | 1,703 | 1,674 | 1,686 | 189,131 | 1,317.33 |
2012-12-21 | 1,698 | 1,698 | 1,677 | 1,682 | 133,451 | 1,314.21 |
2012-12-20 | 1,681 | 1,698 | 1,678 | 1,695 | 212,922 | 1,324.36 |
2012-12-19 | 1,685 | 1,690 | 1,667 | 1,673 | 240,112 | 1,307.17 |
2012-12-18 | 1,666 | 1,670 | 1,654 | 1,656 | 132,351 | 1,293.89 |
2012-12-17 | 1,647 | 1,665 | 1,645 | 1,663 | 158,842 | 1,299.36 |
2012-12-14 | 1,642 | 1,657 | 1,637 | 1,642 | 138,349 | 1,282.95 |
2012-12-13 | 1,662 | 1,664 | 1,643 | 1,644 | 151,544 | 1,284.52 |
2012-12-12 | 1,669 | 1,669 | 1,645 | 1,655 | 122,355 | 1,293.11 |
2012-12-11 | 1,654 | 1,661 | 1,652 | 1,659 | 65,876 | 1,296.24 |
2012-12-10 | 1,663 | 1,684 | 1,653 | 1,656 | 99,663 | 1,293.89 |
2012-12-07 | 1,681 | 1,684 | 1,658 | 1,659 | 126,554 | 1,296.24 |
2012-12-06 | 1,673 | 1,691 | 1,653 | 1,659 | 247,709 | 1,296.24 |
2012-12-05 | 1,640 | 1,663 | 1,633 | 1,653 | 186,931 | 1,291.55 |
2012-12-04 | 1,616 | 1,645 | 1,616 | 1,630 | 169,538 | 1,273.58 |
2012-12-03 | 1,632 | 1,642 | 1,621 | 1,623 | 159,641 | 1,268.11 |
2012-11-30 | 1,655 | 1,657 | 1,631 | 1,631 | 166,039 | 1,274.36 |
2012-11-29 | 1,654 | 1,658 | 1,635 | 1,648 | 102,063 | 1,287.64 |
2012-11-28 | 1,651 | 1,661 | 1,627 | 1,634 | 112,759 | 1,276.70 |
2012-11-27 | 1,637 | 1,654 | 1,634 | 1,649 | 148,246 | 1,288.42 |
2012-11-26 | 1,665 | 1,669 | 1,627 | 1,627 | 268,602 | 1,271.23 |
2012-11-22 | 1,704 | 1,704 | 1,662 | 1,665 | 172,737 | 1,300.92 |
2012-11-21 | 1,697 | 1,697 | 1,665 | 1,677 | 170,937 | 1,310.30 |
2012-11-20 | 1,693 | 1,693 | 1,674 | 1,683 | 161,541 | 1,314.99 |
2012-11-19 | 1,646 | 1,671 | 1,637 | 1,666 | 141,948 | 1,301.70 |
2012-11-16 | 1,626 | 1,637 | 1,614 | 1,633 | 234,614 | 1,275.92 |
2012-11-15 | 1,639 | 1,641 | 1,616 | 1,633 | 197,628 | 1,275.92 |
2012-11-14 | 1,634 | 1,696 | 1,632 | 1,649 | 277,498 | 1,288.42 |
2012-11-13 | 1,634 | 1,647 | 1,587 | 1,594 | 305,288 | 1,245.45 |
2012-11-12 | 1,650 | 1,661 | 1,634 | 1,641 | 161,641 | 1,282.17 |
2012-11-09 | 1,646 | 1,656 | 1,631 | 1,645 | 184,732 | 1,285.30 |
2012-11-08 | 1,677 | 1,677 | 1,651 | 1,660 | 113,658 | 1,297.02 |
2012-11-07 | 1,693 | 1,696 | 1,667 | 1,679 | 119,256 | 1,311.86 |
2012-11-06 | 1,690 | 1,697 | 1,678 | 1,682 | 163,140 | 1,314.21 |
2012-11-05 | 1,703 | 1,708 | 1,686 | 1,690 | 94,565 | 1,320.46 |
2012-11-02 | 1,684 | 1,703 | 1,684 | 1,696 | 136,750 | 1,325.14 |
2012-11-01 | 1,691 | 1,701 | 1,674 | 1,677 | 183,633 | 1,310.30 |
2012-10-31 | 1,688 | 1,714 | 1,688 | 1,691 | 117,657 | 1,321.24 |
2012-10-30 | 1,691 | 1,731 | 1,689 | 1,689 | 244,011 | 1,319.68 |
2012-10-29 | 1,707 | 1,717 | 1,690 | 1,690 | 151,644 | 1,320.46 |
2012-10-26 | 1,702 | 1,728 | 1,683 | 1,699 | 174,636 | 1,327.49 |
2012-10-25 | 1,704 | 1,731 | 1,687 | 1,718 | 134,151 | 1,342.33 |
2012-10-24 | 1,727 | 1,739 | 1,704 | 1,721 | 138,349 | 1,344.68 |
2012-10-23 | 1,777 | 1,780 | 1,726 | 1,726 | 104,262 | 1,348.58 |
2012-10-22 | 1,725 | 1,770 | 1,721 | 1,761 | 136,150 | 1,375.93 |
2012-10-19 | 1,733 | 1,734 | 1,711 | 1,732 | 155,843 | 1,353.27 |
2012-10-18 | 1,744 | 1,769 | 1,728 | 1,748 | 129,952 | 1,365.77 |
2012-10-17 | 1,680 | 1,735 | 1,676 | 1,728 | 170,837 | 1,350.15 |
2012-10-16 | 1,689 | 1,701 | 1,677 | 1,680 | 157,542 | 1,312.64 |
2012-10-15 | 1,705 | 1,723 | 1,689 | 1,692 | 145,147 | 1,322.02 |
2012-10-12 | 1,708 | 1,728 | 1,697 | 1,701 | 111,459 | 1,329.05 |
2012-10-11 | 1,686 | 1,724 | 1,681 | 1,696 | 178,235 | 1,325.14 |
2012-10-10 | 1,749 | 1,750 | 1,705 | 1,708 | 161,841 | 1,334.52 |
2012-10-09 | 1,753 | 1,804 | 1,752 | 1,756 | 200,327 | 1,372.03 |
2012-10-05 | 1,780 | 1,782 | 1,756 | 1,776 | 96,864 | 1,387.65 |
2012-10-04 | 1,776 | 1,786 | 1,748 | 1,780 | 153,944 | 1,390.78 |
2012-10-03 | 1,785 | 1,800 | 1,763 | 1,775 | 137,350 | 1,386.87 |
2012-10-02 | 1,802 | 1,816 | 1,782 | 1,784 | 132,351 | 1,393.90 |
2012-10-01 | 1,822 | 1,825 | 1,786 | 1,813 | 177,335 | 1,416.56 |
2012-09-28 | 1,866 | 1,909 | 1,822 | 1,839 | 293,692 | 1,436.88 |
2012-09-27 | 1,829 | 1,856 | 1,823 | 1,850 | 186,032 | 1,445.47 |
2012-09-26 | 1,811 | 1,839 | 1,807 | 1,824 | 132,152 | 1,425.16 |
2012-09-25 | 1,823 | 1,841 | 1,814 | 1,841 | 158,642 | 1,438.44 |
2012-09-24 | 1,781 | 1,823 | 1,781 | 1,823 | 104,862 | 1,424.37 |
2012-09-21 | 1,776 | 1,815 | 1,773 | 1,798 | 152,544 | 1,404.84 |
2012-09-20 | 1,793 | 1,797 | 1,775 | 1,779 | 125,554 | 1,390 |
2012-09-19 | 1,792 | 1,811 | 1,788 | 1,792 | 139,549 | 1,400.15 |
2012-09-18 | 1,794 | 1,794 | 1,766 | 1,792 | 212,522 | 1,400.15 |
2012-09-14 | 1,799 | 1,802 | 1,781 | 1,789 | 214,421 | 1,397.81 |
2012-09-13 | 1,812 | 1,819 | 1,791 | 1,809 | 183,533 | 1,413.44 |
2012-09-12 | 1,800 | 1,826 | 1,786 | 1,825 | 231,915 | 1,425.94 |
2012-09-11 | 1,772 | 1,800 | 1,763 | 1,799 | 273,600 | 1,405.62 |
2012-09-10 | 1,783 | 1,783 | 1,759 | 1,777 | 111,459 | 1,388.43 |
2012-09-07 | 1,784 | 1,789 | 1,772 | 1,783 | 251,908 | 1,393.12 |
2012-09-06 | 1,755 | 1,781 | 1,750 | 1,767 | 325,681 | 1,380.62 |
2012-09-05 | 1,719 | 1,768 | 1,713 | 1,756 | 168,238 | 1,372.03 |
2012-09-04 | 1,747 | 1,756 | 1,727 | 1,738 | 147,746 | 1,357.96 |
2012-09-03 | 1,761 | 1,768 | 1,739 | 1,741 | 157,442 | 1,360.31 |
2012-08-31 | 1,753 | 1,765 | 1,739 | 1,758 | 121,855 | 1,373.59 |
2012-08-30 | 1,765 | 1,765 | 1,727 | 1,747 | 177,135 | 1,364.99 |
2012-08-29 | 1,766 | 1,768 | 1,746 | 1,765 | 216,221 | 1,379.06 |
2012-08-28 | 1,726 | 1,739 | 1,702 | 1,730 | 235,014 | 1,351.71 |
2012-08-27 | 1,761 | 1,785 | 1,711 | 1,724 | 258,205 | 1,347.02 |
2012-08-24 | 1,682 | 1,732 | 1,682 | 1,721 | 384,759 | 1,344.68 |
2012-08-23 | 1,612 | 1,673 | 1,612 | 1,672 | 396,655 | 1,306.39 |
2012-08-22 | 1,594 | 1,626 | 1,591 | 1,608 | 390,157 | 1,256.39 |
2012-08-21 | 1,579 | 1,595 | 1,567 | 1,594 | 257,805 | 1,245.45 |
2012-08-20 | 1,571 | 1,584 | 1,562 | 1,579 | 210,023 | 1,233.73 |
2012-08-17 | 1,567 | 1,597 | 1,563 | 1,571 | 281,297 | 1,227.48 |
2012-08-16 | 1,611 | 1,611 | 1,539 | 1,571 | 433,141 | 1,227.48 |
2012-08-15 | 1,647 | 1,649 | 1,582 | 1,612 | 182,733 | 1,259.51 |
2012-08-14 | 1,723 | 1,725 | 1,621 | 1,640 | 228,916 | 1,281.39 |
2012-08-13 | 1,666 | 1,709 | 1,666 | 1,705 | 63,277 | 1,332.18 |
2012-08-10 | 1,659 | 1,670 | 1,655 | 1,662 | 42,584 | 1,298.58 |
2012-08-09 | 1,666 | 1,676 | 1,646 | 1,674 | 73,973 | 1,307.96 |
2012-08-08 | 1,654 | 1,670 | 1,649 | 1,662 | 69,175 | 1,298.58 |
2012-08-07 | 1,643 | 1,659 | 1,621 | 1,653 | 80,670 | 1,291.55 |
2012-08-06 | 1,654 | 1,658 | 1,630 | 1,645 | 62,177 | 1,285.30 |
2012-08-03 | 1,673 | 1,676 | 1,620 | 1,638 | 81,070 | 1,279.83 |
2012-08-02 | 1,688 | 1,689 | 1,656 | 1,663 | 71,574 | 1,299.36 |
2012-08-01 | 1,680 | 1,684 | 1,661 | 1,682 | 62,777 | 1,314.21 |
2012-07-31 | 1,647 | 1,701 | 1,644 | 1,686 | 121,955 | 1,317.33 |
2012-07-30 | 1,671 | 1,678 | 1,638 | 1,647 | 227,816 | 1,286.86 |
2012-07-27 | 1,687 | 1,692 | 1,656 | 1,662 | 96,765 | 1,298.58 |
2012-07-26 | 1,686 | 1,698 | 1,662 | 1,689 | 75,572 | 1,319.68 |
2012-07-25 | 1,663 | 1,699 | 1,662 | 1,684 | 99,464 | 1,315.77 |
2012-07-24 | 1,662 | 1,696 | 1,662 | 1,680 | 127,553 | 1,312.64 |
2012-07-23 | 1,725 | 1,725 | 1,663 | 1,664 | 306,188 | 1,300.14 |
2012-07-20 | 1,796 | 1,799 | 1,753 | 1,755 | 163,540 | 1,371.24 |
2012-07-19 | 1,802 | 1,811 | 1,788 | 1,800 | 150,945 | 1,406.40 |
2012-07-18 | 1,791 | 1,812 | 1,785 | 1,802 | 157,342 | 1,407.97 |
2012-07-17 | 1,794 | 1,811 | 1,782 | 1,782 | 215,721 | 1,392.34 |
2012-07-13 | 1,804 | 1,812 | 1,797 | 1,800 | 106,261 | 1,406.40 |
2012-07-12 | 1,814 | 1,819 | 1,799 | 1,805 | 120,956 | 1,410.31 |
2012-07-11 | 1,786 | 1,809 | 1,784 | 1,807 | 125,554 | 1,411.87 |
2012-07-10 | 1,800 | 1,818 | 1,792 | 1,792 | 151,045 | 1,400.15 |
2012-07-09 | 1,792 | 1,808 | 1,776 | 1,800 | 156,443 | 1,406.40 |
2012-07-06 | 1,792 | 1,814 | 1,784 | 1,788 | 120,956 | 1,397.03 |
2012-07-05 | 1,799 | 1,817 | 1,776 | 1,792 | 129,453 | 1,400.15 |
2012-07-04 | 1,817 | 1,824 | 1,794 | 1,799 | 179,934 | 1,405.62 |
2012-07-03 | 1,798 | 1,819 | 1,793 | 1,816 | 201,826 | 1,418.91 |
2012-07-02 | 1,763 | 1,797 | 1,759 | 1,792 | 187,731 | 1,400.15 |
2012-06-29 | 1,738 | 1,761 | 1,729 | 1,757 | 137,150 | 1,372.81 |
2012-06-28 | 1,731 | 1,754 | 1,711 | 1,722 | 177,235 | 1,345.46 |
2012-06-27 | 1,701 | 1,721 | 1,680 | 1,721 | 158,042 | 1,344.68 |
2012-06-26 | 1,710 | 1,720 | 1,679 | 1,703 | 240,512 | 1,330.61 |
2012-06-25 | 1,683 | 1,720 | 1,674 | 1,705 | 382,260 | 1,332.18 |
2012-06-22 | 1,606 | 1,647 | 1,600 | 1,618 | 174,736 | 1,264.20 |
2012-06-21 | 1,599 | 1,611 | 1,580 | 1,606 | 144,447 | 1,254.82 |
2012-06-20 | 1,541 | 1,595 | 1,541 | 1,592 | 213,722 | 1,243.89 |
2012-06-19 | 1,490 | 1,530 | 1,488 | 1,517 | 172,137 | 1,185.29 |
2012-06-18 | 1,453 | 1,486 | 1,452 | 1,480 | 94,765 | 1,156.38 |
2012-06-15 | 1,428 | 1,442 | 1,426 | 1,441 | 72,573 | 1,125.90 |
2012-06-14 | 1,425 | 1,434 | 1,418 | 1,419 | 62,277 | 1,108.71 |
2012-06-13 | 1,428 | 1,449 | 1,425 | 1,431 | 57,079 | 1,118.09 |
2012-06-12 | 1,437 | 1,440 | 1,423 | 1,439 | 123,555 | 1,124.34 |
2012-06-11 | 1,438 | 1,448 | 1,433 | 1,440 | 78,471 | 1,125.12 |
2012-06-08 | 1,469 | 1,471 | 1,426 | 1,438 | 103,462 | 1,123.56 |
2012-06-07 | 1,468 | 1,471 | 1,451 | 1,467 | 88,867 | 1,146.22 |
2012-06-06 | 1,476 | 1,481 | 1,444 | 1,467 | 129,353 | 1,146.22 |
2012-06-05 | 1,406 | 1,465 | 1,405 | 1,462 | 176,135 | 1,142.31 |
2012-06-04 | 1,436 | 1,457 | 1,421 | 1,425 | 109,260 | 1,113.40 |
2012-06-01 | 1,476 | 1,484 | 1,454 | 1,466 | 94,066 | 1,145.44 |
2012-05-31 | 1,462 | 1,508 | 1,458 | 1,482 | 107,760 | 1,157.94 |
2012-05-30 | 1,447 | 1,488 | 1,441 | 1,478 | 147,646 | 1,154.81 |
2012-05-29 | 1,442 | 1,447 | 1,424 | 1,445 | 75,172 | 1,129.03 |
2012-05-28 | 1,483 | 1,503 | 1,442 | 1,447 | 109,260 | 1,130.59 |
2012-05-25 | 1,451 | 1,498 | 1,451 | 1,492 | 111,659 | 1,165.75 |
2012-05-24 | 1,486 | 1,501 | 1,454 | 1,458 | 95,365 | 1,139.19 |
2012-05-23 | 1,519 | 1,519 | 1,451 | 1,486 | 140,449 | 1,161.06 |
2012-05-22 | 1,507 | 1,544 | 1,502 | 1,525 | 115,058 | 1,191.54 |
2012-05-21 | 1,512 | 1,533 | 1,494 | 1,500 | 113,159 | 1,172 |
2012-05-18 | 1,505 | 1,539 | 1,502 | 1,526 | 159,042 | 1,192.32 |
2012-05-17 | 1,522 | 1,542 | 1,516 | 1,526 | 118,756 | 1,192.32 |
2012-05-16 | 1,545 | 1,566 | 1,545 | 1,555 | 81,670 | 1,214.98 |
2012-05-15 | 1,541 | 1,575 | 1,525 | 1,562 | 122,355 | 1,220.45 |
2012-05-14 | 1,563 | 1,572 | 1,552 | 1,555 | 76,672 | 1,214.98 |
2012-05-11 | 1,641 | 1,647 | 1,587 | 1,587 | 109,460 | 1,239.98 |
2012-05-10 | 1,631 | 1,663 | 1,630 | 1,641 | 97,564 | 1,282.17 |
2012-05-09 | 1,646 | 1,648 | 1,618 | 1,641 | 107,261 | 1,282.17 |
2012-05-08 | 1,651 | 1,662 | 1,641 | 1,652 | 67,475 | 1,290.77 |
2012-05-07 | 1,651 | 1,656 | 1,641 | 1,651 | 109,660 | 1,289.98 |
2012-05-02 | 1,657 | 1,671 | 1,646 | 1,665 | 147,146 | 1,300.92 |
2012-05-01 | 1,663 | 1,670 | 1,642 | 1,662 | 139,149 | 1,298.58 |
2012-04-27 | 1,687 | 1,688 | 1,659 | 1,665 | 106,161 | 1,300.92 |
2012-04-26 | 1,699 | 1,706 | 1,675 | 1,687 | 92,266 | 1,318.11 |
2012-04-25 | 1,676 | 1,689 | 1,672 | 1,686 | 111,859 | 1,317.33 |
2012-04-24 | 1,694 | 1,695 | 1,661 | 1,669 | 193,729 | 1,304.05 |
2012-04-23 | 1,686 | 1,695 | 1,682 | 1,686 | 104,962 | 1,317.33 |
2012-04-20 | 1,672 | 1,686 | 1,672 | 1,673 | 76,072 | 1,307.17 |
2012-04-19 | 1,694 | 1,694 | 1,673 | 1,679 | 147,346 | 1,311.86 |
2012-04-18 | 1,670 | 1,695 | 1,665 | 1,695 | 246,610 | 1,324.36 |
2012-04-17 | 1,677 | 1,679 | 1,652 | 1,658 | 337,576 | 1,295.45 |
2012-04-16 | 1,680 | 1,711 | 1,671 | 1,693 | 154,143 | 1,322.80 |
2012-04-13 | 1,694 | 1,701 | 1,677 | 1,679 | 227,517 | 1,311.86 |
2012-04-12 | 1,702 | 1,708 | 1,681 | 1,687 | 166,339 | 1,318.11 |
2012-04-11 | 1,711 | 1,719 | 1,692 | 1,699 | 184,332 | 1,327.49 |
2012-04-10 | 1,731 | 1,749 | 1,713 | 1,741 | 165,639 | 1,360.31 |
2012-04-09 | 1,758 | 1,759 | 1,731 | 1,734 | 115,058 | 1,354.84 |
2012-04-06 | 1,751 | 1,765 | 1,742 | 1,751 | 177,635 | 1,368.12 |
2012-04-05 | 1,770 | 1,770 | 1,745 | 1,751 | 143,947 | 1,368.12 |
2012-04-04 | 1,787 | 1,791 | 1,762 | 1,771 | 137,949 | 1,383.75 |
2012-04-03 | 1,811 | 1,812 | 1,792 | 1,794 | 106,261 | 1,401.72 |
2012-04-02 | 1,825 | 1,832 | 1,811 | 1,812 | 142,148 | 1,415.78 |
2012-03-30 | 1,835 | 1,835 | 1,804 | 1,820 | 163,840 | 1,422.03 |
2012-03-29 | 1,815 | 1,830 | 1,808 | 1,827 | 185,032 | 1,427.50 |
2012-03-28 | 1,821 | 1,835 | 1,804 | 1,824 | 120,056 | 1,425.16 |
2012-03-27 | 1,838 | 1,841 | 1,816 | 1,829 | 135,150 | 1,429.06 |
2012-03-26 | 1,833 | 1,848 | 1,822 | 1,825 | 106,361 | 1,425.94 |
2012-03-23 | 1,836 | 1,851 | 1,823 | 1,833 | 165,939 | 1,432.19 |
2012-03-22 | 1,869 | 1,870 | 1,843 | 1,853 | 102,362 | 1,447.81 |
2012-03-21 | 1,858 | 1,870 | 1,845 | 1,851 | 90,967 | 1,446.25 |
2012-03-19 | 1,866 | 1,873 | 1,847 | 1,849 | 101,263 | 1,444.69 |
2012-03-16 | 1,898 | 1,898 | 1,863 | 1,867 | 138,949 | 1,458.75 |
2012-03-15 | 1,884 | 1,899 | 1,876 | 1,876 | 200,327 | 1,465.79 |
2012-03-14 | 1,881 | 1,886 | 1,862 | 1,866 | 246,410 | 1,457.97 |
2012-03-13 | 1,826 | 1,856 | 1,818 | 1,848 | 268,302 | 1,443.91 |
2012-03-12 | 1,782 | 1,816 | 1,771 | 1,808 | 211,123 | 1,412.65 |
2012-03-09 | 1,776 | 1,778 | 1,765 | 1,773 | 102,662 | 1,385.31 |
2012-03-08 | 1,770 | 1,783 | 1,760 | 1,765 | 81,470 | 1,379.06 |
2012-03-07 | 1,761 | 1,770 | 1,750 | 1,770 | 108,760 | 1,382.96 |
2012-03-06 | 1,752 | 1,770 | 1,752 | 1,764 | 124,055 | 1,378.28 |
2012-03-05 | 1,725 | 1,765 | 1,725 | 1,755 | 153,644 | 1,371.24 |
2012-03-02 | 1,748 | 1,769 | 1,701 | 1,765 | 182,733 | 1,379.06 |
2012-03-01 | 1,769 | 1,781 | 1,735 | 1,748 | 215,921 | 1,365.77 |
2012-02-29 | 1,801 | 1,804 | 1,764 | 1,764 | 159,841 | 1,378.28 |
2012-02-28 | 1,781 | 1,803 | 1,766 | 1,800 | 156,643 | 1,406.40 |
2012-02-27 | 1,772 | 1,792 | 1,762 | 1,789 | 127,653 | 1,397.81 |
2012-02-24 | 1,792 | 1,795 | 1,770 | 1,771 | 170,637 | 1,383.75 |
2012-02-23 | 1,809 | 1,809 | 1,788 | 1,798 | 96,065 | 1,404.84 |
2012-02-22 | 1,785 | 1,810 | 1,780 | 1,804 | 165,339 | 1,409.53 |
2012-02-21 | 1,763 | 1,783 | 1,763 | 1,776 | 85,569 | 1,387.65 |
2012-02-20 | 1,794 | 1,796 | 1,763 | 1,770 | 92,866 | 1,382.96 |
2012-02-17 | 1,791 | 1,796 | 1,780 | 1,781 | 66,576 | 1,391.56 |
2012-02-16 | 1,779 | 1,804 | 1,764 | 1,770 | 112,959 | 1,382.96 |
2012-02-15 | 1,785 | 1,791 | 1,769 | 1,775 | 137,350 | 1,386.87 |
2012-02-14 | 1,776 | 1,790 | 1,761 | 1,780 | 125,754 | 1,390.78 |
2012-02-13 | 1,755 | 1,775 | 1,753 | 1,762 | 154,843 | 1,376.71 |
2012-02-10 | 1,808 | 1,809 | 1,745 | 1,758 | 277,298 | 1,373.59 |
2012-02-09 | 1,810 | 1,821 | 1,801 | 1,811 | 106,661 | 1,415 |
2012-02-08 | 1,801 | 1,818 | 1,788 | 1,818 | 87,068 | 1,420.47 |
2012-02-07 | 1,776 | 1,803 | 1,771 | 1,801 | 86,668 | 1,407.19 |
2012-02-06 | 1,781 | 1,793 | 1,772 | 1,776 | 64,976 | 1,387.65 |
2012-02-03 | 1,786 | 1,799 | 1,771 | 1,781 | 99,763 | 1,391.56 |
2012-02-02 | 1,811 | 1,811 | 1,789 | 1,795 | 74,673 | 1,402.50 |
2012-02-01 | 1,796 | 1,816 | 1,771 | 1,799 | 100,063 | 1,405.62 |
2012-01-31 | 1,776 | 1,796 | 1,769 | 1,787 | 116,557 | 1,396.25 |
2012-01-30 | 1,775 | 1,801 | 1,769 | 1,775 | 209,223 | 1,386.87 |
2012-01-27 | 1,804 | 1,826 | 1,798 | 1,808 | 79,971 | 1,412.65 |
2012-01-26 | 1,782 | 1,795 | 1,779 | 1,786 | 179,034 | 1,395.47 |
2012-01-25 | 1,809 | 1,809 | 1,771 | 1,779 | 158,142 | 1,390 |
2012-01-24 | 1,810 | 1,810 | 1,777 | 1,791 | 104,962 | 1,399.37 |
2012-01-23 | 1,836 | 1,836 | 1,796 | 1,798 | 99,164 | 1,404.84 |
2012-01-20 | 1,830 | 1,841 | 1,815 | 1,834 | 140,249 | 1,432.97 |
2012-01-19 | 1,819 | 1,836 | 1,811 | 1,812 | 168,738 | 1,415.78 |
2012-01-18 | 1,771 | 1,830 | 1,768 | 1,809 | 195,028 | 1,413.44 |
2012-01-17 | 1,739 | 1,772 | 1,739 | 1,768 | 128,253 | 1,381.40 |
2012-01-16 | 1,741 | 1,741 | 1,708 | 1,729 | 119,656 | 1,350.93 |
2012-01-13 | 1,732 | 1,790 | 1,732 | 1,749 | 265,903 | 1,366.56 |
2012-01-12 | 1,694 | 1,724 | 1,682 | 1,712 | 218,120 | 1,337.65 |
2012-01-11 | 1,718 | 1,718 | 1,697 | 1,705 | 84,369 | 1,332.18 |
2012-01-10 | 1,736 | 1,739 | 1,704 | 1,704 | 128,453 | 1,331.40 |
2012-01-06 | 1,783 | 1,784 | 1,722 | 1,728 | 202,626 | 1,350.15 |
2012-01-05 | 1,794 | 1,803 | 1,783 | 1,787 | 43,684 | 1,396.25 |
2012-01-04 | 1,837 | 1,844 | 1,789 | 1,795 | 129,453 | 1,402.50 |
分割・併合履歴 : [2014-02-20]1株→0.996株 [2013-12-04]1株→1.285株 [1983-11-26]1株→1.2株