4543 テルモ(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 | 5,100 | 5,110 | 5,010 | 5,070 | 871,700 | 633.75 |
2013-12-27 | 5,060 | 5,080 | 4,990 | 5,020 | 1,065,100 | 627.50 |
2013-12-26 | 5,140 | 5,170 | 5,080 | 5,110 | 726,100 | 638.75 |
2013-12-25 | 5,090 | 5,160 | 5,070 | 5,090 | 920,500 | 636.25 |
2013-12-24 | 5,160 | 5,220 | 5,100 | 5,110 | 1,298,000 | 638.75 |
2013-12-20 | 5,210 | 5,220 | 5,130 | 5,170 | 957,400 | 646.25 |
2013-12-19 | 5,270 | 5,300 | 5,230 | 5,290 | 1,099,400 | 661.25 |
2013-12-18 | 5,050 | 5,170 | 5,040 | 5,160 | 1,161,400 | 645 |
2013-12-17 | 5,120 | 5,120 | 5,030 | 5,040 | 620,500 | 630 |
2013-12-16 | 5,150 | 5,160 | 5,040 | 5,050 | 530,700 | 631.25 |
2013-12-13 | 5,070 | 5,200 | 5,030 | 5,130 | 2,912,300 | 641.25 |
2013-12-12 | 5,100 | 5,140 | 5,040 | 5,070 | 874,800 | 633.75 |
2013-12-11 | 5,210 | 5,250 | 5,140 | 5,180 | 602,900 | 647.50 |
2013-12-10 | 5,330 | 5,330 | 5,240 | 5,270 | 568,700 | 658.75 |
2013-12-09 | 5,290 | 5,290 | 5,220 | 5,290 | 630,600 | 661.25 |
2013-12-06 | 5,050 | 5,160 | 5,050 | 5,140 | 684,800 | 642.50 |
2013-12-05 | 5,200 | 5,260 | 5,080 | 5,090 | 1,032,000 | 636.25 |
2013-12-04 | 5,270 | 5,320 | 5,200 | 5,240 | 662,400 | 655 |
2013-12-03 | 5,410 | 5,430 | 5,370 | 5,380 | 974,500 | 672.50 |
2013-12-02 | 5,340 | 5,390 | 5,330 | 5,370 | 434,000 | 671.25 |
2013-11-29 | 5,360 | 5,400 | 5,300 | 5,350 | 656,600 | 668.75 |
2013-11-28 | 5,370 | 5,390 | 5,340 | 5,380 | 828,400 | 672.50 |
2013-11-27 | 5,300 | 5,360 | 5,290 | 5,310 | 599,800 | 663.75 |
2013-11-26 | 5,300 | 5,380 | 5,300 | 5,340 | 526,100 | 667.50 |
2013-11-25 | 5,400 | 5,410 | 5,330 | 5,400 | 602,500 | 675 |
2013-11-22 | 5,400 | 5,440 | 5,250 | 5,340 | 1,163,400 | 667.50 |
2013-11-21 | 5,300 | 5,380 | 5,270 | 5,350 | 939,400 | 668.75 |
2013-11-20 | 5,240 | 5,290 | 5,230 | 5,270 | 618,700 | 658.75 |
2013-11-19 | 5,150 | 5,230 | 5,150 | 5,220 | 566,800 | 652.50 |
2013-11-18 | 5,200 | 5,260 | 5,110 | 5,220 | 847,900 | 652.50 |
2013-11-15 | 5,160 | 5,270 | 5,140 | 5,230 | 1,337,300 | 653.75 |
2013-11-14 | 5,000 | 5,200 | 4,990 | 5,100 | 1,369,600 | 637.50 |
2013-11-13 | 4,945 | 4,995 | 4,935 | 4,985 | 582,100 | 623.13 |
2013-11-12 | 4,900 | 4,995 | 4,895 | 4,990 | 919,700 | 623.75 |
2013-11-11 | 4,860 | 4,895 | 4,815 | 4,890 | 677,200 | 611.25 |
2013-11-08 | 4,745 | 4,830 | 4,735 | 4,805 | 683,900 | 600.63 |
2013-11-07 | 4,795 | 4,845 | 4,750 | 4,810 | 792,700 | 601.25 |
2013-11-06 | 4,670 | 4,810 | 4,670 | 4,750 | 671,200 | 593.75 |
2013-11-05 | 4,680 | 4,690 | 4,610 | 4,640 | 422,200 | 580 |
2013-11-01 | 4,750 | 4,780 | 4,625 | 4,640 | 537,200 | 580 |
2013-10-31 | 4,790 | 4,820 | 4,730 | 4,740 | 697,500 | 592.50 |
2013-10-30 | 4,790 | 4,795 | 4,715 | 4,765 | 692,700 | 595.63 |
2013-10-29 | 4,710 | 4,750 | 4,670 | 4,715 | 491,300 | 589.38 |
2013-10-28 | 4,665 | 4,705 | 4,605 | 4,705 | 525,500 | 588.13 |
2013-10-25 | 4,685 | 4,685 | 4,590 | 4,595 | 977,200 | 574.38 |
2013-10-24 | 4,700 | 4,710 | 4,630 | 4,705 | 771,700 | 588.13 |
2013-10-23 | 4,930 | 4,930 | 4,710 | 4,710 | 1,222,800 | 588.75 |
2013-10-22 | 4,920 | 4,925 | 4,875 | 4,900 | 432,400 | 612.50 |
2013-10-21 | 4,890 | 4,965 | 4,890 | 4,960 | 675,400 | 620 |
2013-10-18 | 4,890 | 4,895 | 4,800 | 4,840 | 572,000 | 605 |
2013-10-17 | 4,890 | 4,895 | 4,830 | 4,880 | 493,200 | 610 |
2013-10-16 | 4,800 | 4,830 | 4,765 | 4,810 | 436,400 | 601.25 |
2013-10-15 | 4,800 | 4,830 | 4,745 | 4,765 | 486,100 | 595.63 |
2013-10-11 | 4,730 | 4,815 | 4,710 | 4,765 | 1,453,900 | 595.63 |
2013-10-10 | 4,630 | 4,660 | 4,595 | 4,660 | 572,800 | 582.50 |
2013-10-09 | 4,550 | 4,635 | 4,525 | 4,615 | 853,700 | 576.88 |
2013-10-08 | 4,580 | 4,585 | 4,505 | 4,555 | 854,600 | 569.38 |
2013-10-07 | 4,730 | 4,745 | 4,570 | 4,580 | 1,062,200 | 572.50 |
2013-10-04 | 4,745 | 4,780 | 4,705 | 4,705 | 850,600 | 588.13 |
2013-10-03 | 4,780 | 4,840 | 4,770 | 4,800 | 1,192,200 | 600 |
2013-10-02 | 4,975 | 4,990 | 4,725 | 4,765 | 1,432,600 | 595.63 |
2013-10-01 | 5,040 | 5,060 | 4,960 | 5,020 | 486,700 | 627.50 |
2013-09-30 | 4,960 | 5,050 | 4,930 | 5,030 | 843,500 | 628.75 |
2013-09-27 | 5,080 | 5,150 | 5,010 | 5,120 | 823,200 | 640 |
2013-09-26 | 4,985 | 5,130 | 4,875 | 5,110 | 871,800 | 638.75 |
2013-09-25 | 4,940 | 5,030 | 4,935 | 4,970 | 870,500 | 621.25 |
2013-09-24 | 4,940 | 4,965 | 4,890 | 4,950 | 567,700 | 618.75 |
2013-09-20 | 4,995 | 5,020 | 4,940 | 5,020 | 529,700 | 627.50 |
2013-09-19 | 4,995 | 5,030 | 4,935 | 4,995 | 723,100 | 624.38 |
2013-09-18 | 4,890 | 4,985 | 4,880 | 4,935 | 799,300 | 616.88 |
2013-09-17 | 4,855 | 4,900 | 4,810 | 4,825 | 438,200 | 603.13 |
2013-09-13 | 4,810 | 4,865 | 4,755 | 4,810 | 2,239,300 | 601.25 |
2013-09-12 | 4,850 | 4,895 | 4,815 | 4,840 | 573,800 | 605 |
2013-09-11 | 4,890 | 4,925 | 4,840 | 4,850 | 815,500 | 606.25 |
2013-09-10 | 4,870 | 4,915 | 4,835 | 4,890 | 686,700 | 611.25 |
2013-09-09 | 4,890 | 4,890 | 4,805 | 4,855 | 634,000 | 606.88 |
2013-09-06 | 4,825 | 4,840 | 4,735 | 4,750 | 688,200 | 593.75 |
2013-09-05 | 4,905 | 4,905 | 4,805 | 4,850 | 647,400 | 606.25 |
2013-09-04 | 4,890 | 4,895 | 4,790 | 4,855 | 897,500 | 606.88 |
2013-09-03 | 4,800 | 4,975 | 4,800 | 4,960 | 917,400 | 620 |
2013-09-02 | 4,725 | 4,780 | 4,680 | 4,765 | 413,700 | 595.63 |
2013-08-30 | 4,750 | 4,750 | 4,665 | 4,720 | 992,100 | 590 |
2013-08-29 | 4,660 | 4,700 | 4,650 | 4,690 | 566,900 | 586.25 |
2013-08-28 | 4,600 | 4,665 | 4,585 | 4,635 | 995,900 | 579.38 |
2013-08-27 | 4,755 | 4,810 | 4,690 | 4,740 | 576,700 | 592.50 |
2013-08-26 | 4,890 | 4,895 | 4,775 | 4,810 | 411,000 | 601.25 |
2013-08-23 | 4,820 | 4,885 | 4,785 | 4,860 | 702,700 | 607.50 |
2013-08-22 | 4,710 | 4,775 | 4,660 | 4,735 | 490,800 | 591.88 |
2013-08-21 | 4,690 | 4,780 | 4,665 | 4,765 | 747,400 | 595.63 |
2013-08-20 | 4,820 | 4,850 | 4,640 | 4,665 | 1,063,300 | 583.13 |
2013-08-19 | 4,815 | 4,890 | 4,790 | 4,890 | 325,200 | 611.25 |
2013-08-16 | 4,790 | 4,870 | 4,760 | 4,830 | 565,500 | 603.75 |
2013-08-15 | 4,955 | 4,995 | 4,830 | 4,860 | 849,300 | 607.50 |
2013-08-14 | 4,950 | 5,060 | 4,910 | 5,060 | 726,200 | 632.50 |
2013-08-13 | 4,905 | 4,955 | 4,820 | 4,915 | 688,300 | 614.38 |
2013-08-12 | 4,795 | 4,885 | 4,740 | 4,820 | 528,200 | 602.50 |
2013-08-09 | 4,810 | 4,880 | 4,755 | 4,805 | 1,117,100 | 600.63 |
2013-08-08 | 4,880 | 5,010 | 4,790 | 4,810 | 771,600 | 601.25 |
2013-08-07 | 4,970 | 5,020 | 4,895 | 4,895 | 1,019,900 | 611.88 |
2013-08-06 | 5,090 | 5,150 | 4,985 | 5,150 | 746,200 | 643.75 |
2013-08-05 | 5,180 | 5,220 | 5,120 | 5,150 | 376,700 | 643.75 |
2013-08-02 | 5,160 | 5,270 | 4,985 | 5,260 | 763,300 | 657.50 |
2013-08-01 | 4,950 | 5,120 | 4,925 | 5,100 | 703,300 | 637.50 |
2013-07-31 | 4,925 | 5,030 | 4,920 | 4,965 | 800,000 | 620.63 |
2013-07-30 | 4,950 | 5,140 | 4,890 | 5,120 | 973,500 | 640 |
2013-07-29 | 5,060 | 5,100 | 4,980 | 4,985 | 874,000 | 623.13 |
2013-07-26 | 5,290 | 5,350 | 5,230 | 5,230 | 658,300 | 653.75 |
2013-07-25 | 5,410 | 5,440 | 5,370 | 5,390 | 716,600 | 673.75 |
2013-07-24 | 5,410 | 5,430 | 5,340 | 5,410 | 635,200 | 676.25 |
2013-07-23 | 5,290 | 5,460 | 5,280 | 5,390 | 885,000 | 673.75 |
2013-07-22 | 5,310 | 5,330 | 5,200 | 5,270 | 664,700 | 658.75 |
2013-07-19 | 5,370 | 5,380 | 5,150 | 5,210 | 1,414,000 | 651.25 |
2013-07-18 | 5,200 | 5,330 | 5,170 | 5,320 | 994,400 | 665 |
2013-07-17 | 5,200 | 5,210 | 5,140 | 5,200 | 648,800 | 650 |
2013-07-16 | 5,100 | 5,270 | 5,070 | 5,260 | 1,255,900 | 657.50 |
2013-07-12 | 5,000 | 5,100 | 4,990 | 5,010 | 1,436,600 | 626.25 |
2013-07-11 | 4,965 | 5,050 | 4,940 | 5,010 | 785,000 | 626.25 |
2013-07-10 | 5,140 | 5,160 | 4,940 | 5,010 | 1,164,700 | 626.25 |
2013-07-09 | 5,100 | 5,180 | 5,010 | 5,180 | 781,700 | 647.50 |
2013-07-08 | 5,170 | 5,220 | 5,090 | 5,090 | 660,900 | 636.25 |
2013-07-05 | 5,050 | 5,170 | 5,050 | 5,150 | 933,500 | 643.75 |
2013-07-04 | 4,965 | 5,030 | 4,960 | 5,010 | 242,700 | 626.25 |
2013-07-03 | 5,060 | 5,070 | 4,985 | 5,010 | 579,000 | 626.25 |
2013-07-02 | 5,060 | 5,100 | 4,995 | 5,060 | 828,800 | 632.50 |
2013-07-01 | 4,940 | 5,010 | 4,855 | 5,000 | 641,700 | 625 |
2013-06-28 | 4,740 | 4,950 | 4,715 | 4,935 | 915,500 | 616.88 |
2013-06-27 | 4,570 | 4,685 | 4,550 | 4,680 | 815,200 | 585 |
2013-06-26 | 4,700 | 4,705 | 4,520 | 4,535 | 1,159,500 | 566.88 |
2013-06-25 | 4,625 | 4,740 | 4,570 | 4,700 | 1,123,400 | 587.50 |
2013-06-24 | 4,760 | 4,800 | 4,570 | 4,585 | 894,400 | 573.13 |
2013-06-21 | 4,505 | 4,745 | 4,450 | 4,690 | 1,217,500 | 586.25 |
2013-06-20 | 4,460 | 4,610 | 4,415 | 4,560 | 1,441,000 | 570 |
2013-06-19 | 4,675 | 4,680 | 4,525 | 4,590 | 869,100 | 573.75 |
2013-06-18 | 4,655 | 4,715 | 4,570 | 4,600 | 687,400 | 575 |
2013-06-17 | 4,475 | 4,690 | 4,405 | 4,690 | 626,300 | 586.25 |
2013-06-14 | 4,450 | 4,630 | 4,450 | 4,525 | 2,863,800 | 565.63 |
2013-06-13 | 4,680 | 4,705 | 4,420 | 4,425 | 1,397,500 | 553.13 |
2013-06-12 | 4,700 | 4,840 | 4,620 | 4,820 | 1,031,200 | 602.50 |
2013-06-11 | 4,965 | 5,000 | 4,820 | 4,830 | 829,700 | 603.75 |
2013-06-10 | 4,825 | 4,905 | 4,725 | 4,905 | 784,700 | 613.13 |
2013-06-07 | 4,550 | 4,725 | 4,480 | 4,630 | 1,484,400 | 578.75 |
2013-06-06 | 4,665 | 4,785 | 4,550 | 4,655 | 1,440,300 | 581.88 |
2013-06-05 | 4,715 | 4,890 | 4,595 | 4,605 | 1,443,900 | 575.63 |
2013-06-04 | 4,640 | 4,770 | 4,620 | 4,710 | 1,433,200 | 588.75 |
2013-06-03 | 5,010 | 5,020 | 4,635 | 4,670 | 1,849,500 | 583.75 |
2013-05-31 | 4,995 | 5,140 | 4,945 | 5,090 | 1,025,300 | 636.25 |
2013-05-30 | 5,020 | 5,210 | 4,925 | 4,935 | 1,498,800 | 616.88 |
2013-05-29 | 5,290 | 5,300 | 5,150 | 5,220 | 1,236,600 | 652.50 |
2013-05-28 | 5,030 | 5,230 | 5,010 | 5,190 | 1,130,600 | 648.75 |
2013-05-27 | 5,110 | 5,250 | 5,050 | 5,130 | 1,069,200 | 641.25 |
2013-05-24 | 5,310 | 5,430 | 5,000 | 5,310 | 2,091,400 | 663.75 |
2013-05-23 | 5,570 | 5,830 | 5,230 | 5,250 | 2,403,800 | 656.25 |
2013-05-22 | 5,350 | 5,590 | 5,340 | 5,540 | 1,441,000 | 692.50 |
2013-05-21 | 5,250 | 5,390 | 5,250 | 5,320 | 637,400 | 665 |
2013-05-20 | 5,210 | 5,330 | 5,210 | 5,290 | 606,100 | 661.25 |
2013-05-17 | 5,220 | 5,280 | 5,170 | 5,270 | 808,700 | 658.75 |
2013-05-16 | 5,350 | 5,370 | 5,190 | 5,230 | 985,100 | 653.75 |
2013-05-15 | 5,410 | 5,420 | 5,290 | 5,330 | 887,100 | 666.25 |
2013-05-14 | 5,390 | 5,400 | 5,340 | 5,360 | 492,800 | 670 |
2013-05-13 | 5,360 | 5,400 | 5,340 | 5,360 | 740,900 | 670 |
2013-05-10 | 5,320 | 5,440 | 5,230 | 5,320 | 1,833,200 | 665 |
2013-05-09 | 5,150 | 5,200 | 5,010 | 5,020 | 922,500 | 627.50 |
2013-05-08 | 5,000 | 5,220 | 4,995 | 5,150 | 1,403,800 | 643.75 |
2013-05-07 | 4,955 | 4,985 | 4,870 | 4,980 | 1,026,000 | 622.50 |
2013-05-02 | 4,900 | 4,980 | 4,850 | 4,885 | 840,800 | 610.63 |
2013-05-01 | 4,850 | 4,950 | 4,830 | 4,915 | 868,300 | 614.38 |
2013-04-30 | 4,800 | 4,870 | 4,745 | 4,840 | 1,108,000 | 605 |
2013-04-26 | 4,750 | 4,805 | 4,715 | 4,775 | 973,000 | 596.88 |
2013-04-25 | 4,685 | 4,745 | 4,640 | 4,720 | 941,800 | 590 |
2013-04-24 | 4,695 | 4,715 | 4,645 | 4,670 | 919,700 | 583.75 |
2013-04-23 | 4,630 | 4,645 | 4,605 | 4,625 | 916,000 | 578.13 |
2013-04-22 | 4,585 | 4,650 | 4,535 | 4,610 | 1,340,700 | 576.25 |
2013-04-19 | 4,410 | 4,465 | 4,395 | 4,455 | 1,033,600 | 556.88 |
2013-04-18 | 4,235 | 4,420 | 4,180 | 4,385 | 1,714,800 | 548.13 |
2013-04-17 | 4,215 | 4,350 | 4,215 | 4,305 | 1,627,100 | 538.13 |
2013-04-16 | 4,125 | 4,190 | 4,100 | 4,145 | 1,678,400 | 518.13 |
2013-04-15 | 4,200 | 4,225 | 4,185 | 4,195 | 1,757,300 | 524.38 |
2013-04-12 | 4,255 | 4,275 | 4,160 | 4,230 | 3,263,400 | 528.75 |
2013-04-11 | 4,280 | 4,290 | 4,185 | 4,230 | 2,473,800 | 528.75 |
2013-04-10 | 4,100 | 4,175 | 4,100 | 4,150 | 1,871,400 | 518.75 |
2013-04-09 | 4,100 | 4,175 | 4,090 | 4,130 | 1,402,800 | 516.25 |
2013-04-08 | 4,120 | 4,145 | 4,050 | 4,115 | 1,008,200 | 514.38 |
2013-04-05 | 4,120 | 4,145 | 4,005 | 4,015 | 1,560,900 | 501.88 |
2013-04-04 | 3,870 | 4,085 | 3,850 | 4,085 | 1,002,900 | 510.63 |
2013-04-03 | 3,945 | 3,950 | 3,880 | 3,940 | 764,200 | 492.50 |
2013-04-02 | 4,020 | 4,025 | 3,885 | 3,890 | 829,400 | 486.25 |
2013-04-01 | 4,045 | 4,080 | 3,995 | 4,025 | 1,103,800 | 503.13 |
2013-03-29 | 4,060 | 4,090 | 4,035 | 4,050 | 481,900 | 506.25 |
2013-03-28 | 4,055 | 4,075 | 4,010 | 4,025 | 1,051,400 | 503.13 |
2013-03-27 | 4,060 | 4,095 | 4,020 | 4,090 | 447,000 | 511.25 |
2013-03-26 | 4,025 | 4,085 | 4,025 | 4,050 | 528,300 | 506.25 |
2013-03-25 | 4,100 | 4,100 | 4,040 | 4,040 | 789,000 | 505 |
2013-03-22 | 4,140 | 4,175 | 4,030 | 4,030 | 1,193,000 | 503.75 |
2013-03-21 | 4,180 | 4,220 | 4,140 | 4,165 | 973,300 | 520.63 |
2013-03-19 | 4,150 | 4,185 | 4,115 | 4,160 | 554,400 | 520 |
2013-03-18 | 4,005 | 4,135 | 4,000 | 4,075 | 650,200 | 509.38 |
2013-03-15 | 4,015 | 4,145 | 4,010 | 4,145 | 1,500,500 | 518.13 |
2013-03-14 | 4,025 | 4,030 | 3,970 | 4,030 | 722,500 | 503.75 |
2013-03-13 | 4,035 | 4,075 | 4,000 | 4,000 | 998,300 | 500 |
2013-03-12 | 4,130 | 4,155 | 4,080 | 4,080 | 833,400 | 510 |
2013-03-11 | 4,175 | 4,190 | 4,100 | 4,125 | 644,300 | 515.63 |
2013-03-08 | 4,145 | 4,165 | 4,120 | 4,140 | 3,757,500 | 517.50 |
2013-03-07 | 4,125 | 4,125 | 4,070 | 4,110 | 684,400 | 513.75 |
2013-03-06 | 4,050 | 4,100 | 4,040 | 4,090 | 666,200 | 511.25 |
2013-03-05 | 4,035 | 4,050 | 4,010 | 4,030 | 317,400 | 503.75 |
2013-03-04 | 4,095 | 4,100 | 4,010 | 4,015 | 472,300 | 501.88 |
2013-03-01 | 4,015 | 4,100 | 4,005 | 4,070 | 506,000 | 508.75 |
2013-02-28 | 4,020 | 4,080 | 3,995 | 4,070 | 1,029,700 | 508.75 |
2013-02-27 | 4,020 | 4,030 | 3,970 | 3,980 | 574,600 | 497.50 |
2013-02-26 | 4,095 | 4,120 | 4,015 | 4,020 | 972,200 | 502.50 |
2013-02-25 | 4,195 | 4,235 | 4,175 | 4,235 | 732,000 | 529.38 |
2013-02-22 | 4,030 | 4,085 | 3,995 | 4,080 | 558,200 | 510 |
2013-02-21 | 4,085 | 4,085 | 4,030 | 4,030 | 538,300 | 503.75 |
2013-02-20 | 4,100 | 4,110 | 4,075 | 4,095 | 493,800 | 511.88 |
2013-02-19 | 4,050 | 4,100 | 4,025 | 4,045 | 491,400 | 505.63 |
2013-02-18 | 4,120 | 4,130 | 4,080 | 4,120 | 495,700 | 515 |
2013-02-15 | 4,075 | 4,085 | 3,985 | 4,015 | 623,900 | 501.88 |
2013-02-14 | 4,080 | 4,125 | 4,065 | 4,085 | 857,600 | 510.63 |
2013-02-13 | 4,080 | 4,100 | 4,020 | 4,050 | 611,700 | 506.25 |
2013-02-12 | 4,005 | 4,100 | 3,990 | 4,080 | 1,068,300 | 510 |
2013-02-08 | 3,855 | 3,985 | 3,855 | 3,920 | 1,523,600 | 490 |
2013-02-07 | 4,000 | 4,055 | 3,955 | 3,995 | 766,900 | 499.38 |
2013-02-06 | 3,940 | 4,065 | 3,915 | 4,045 | 988,600 | 505.63 |
2013-02-05 | 3,975 | 3,980 | 3,840 | 3,850 | 1,412,100 | 481.25 |
2013-02-04 | 4,020 | 4,085 | 4,015 | 4,060 | 692,000 | 507.50 |
2013-02-01 | 4,000 | 4,020 | 3,960 | 3,980 | 637,300 | 497.50 |
2013-01-31 | 3,910 | 4,000 | 3,890 | 4,000 | 1,051,200 | 500 |
2013-01-30 | 3,930 | 3,990 | 3,890 | 3,990 | 972,800 | 498.75 |
2013-01-29 | 3,715 | 3,915 | 3,710 | 3,875 | 1,098,000 | 484.38 |
2013-01-28 | 3,800 | 3,845 | 3,730 | 3,760 | 1,102,300 | 470 |
2013-01-25 | 3,655 | 3,745 | 3,640 | 3,745 | 1,666,000 | 468.13 |
2013-01-24 | 3,500 | 3,570 | 3,490 | 3,565 | 966,800 | 445.63 |
2013-01-23 | 3,485 | 3,545 | 3,450 | 3,490 | 1,059,700 | 436.25 |
2013-01-22 | 3,540 | 3,550 | 3,470 | 3,505 | 1,296,600 | 438.13 |
2013-01-21 | 3,605 | 3,610 | 3,515 | 3,520 | 736,700 | 440 |
2013-01-18 | 3,565 | 3,585 | 3,540 | 3,585 | 1,044,500 | 448.13 |
2013-01-17 | 3,535 | 3,545 | 3,455 | 3,495 | 894,300 | 436.88 |
2013-01-16 | 3,610 | 3,615 | 3,535 | 3,535 | 960,800 | 441.88 |
2013-01-15 | 3,605 | 3,610 | 3,565 | 3,580 | 822,900 | 447.50 |
2013-01-11 | 3,540 | 3,575 | 3,510 | 3,565 | 1,550,900 | 445.63 |
2013-01-10 | 3,440 | 3,530 | 3,430 | 3,520 | 1,125,600 | 440 |
2013-01-09 | 3,405 | 3,450 | 3,400 | 3,430 | 639,600 | 428.75 |
2013-01-08 | 3,410 | 3,445 | 3,400 | 3,420 | 735,200 | 427.50 |
2013-01-07 | 3,455 | 3,460 | 3,420 | 3,435 | 586,000 | 429.38 |
2013-01-04 | 3,490 | 3,490 | 3,435 | 3,440 | 734,900 | 430 |
分割・併合履歴 : [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株