4626 太陽ホールディングス(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 | 3,290 | 3,320 | 3,275 | 3,310 | 66,600 | 1,655 |
2013-12-27 | 3,240 | 3,245 | 3,155 | 3,245 | 55,700 | 1,622.50 |
2013-12-26 | 3,150 | 3,215 | 3,145 | 3,205 | 50,000 | 1,602.50 |
2013-12-25 | 3,145 | 3,150 | 3,080 | 3,110 | 131,400 | 1,555 |
2013-12-24 | 3,200 | 3,215 | 3,120 | 3,135 | 94,000 | 1,567.50 |
2013-12-20 | 3,190 | 3,210 | 3,185 | 3,205 | 53,100 | 1,602.50 |
2013-12-19 | 3,230 | 3,250 | 3,195 | 3,210 | 81,900 | 1,605 |
2013-12-18 | 3,205 | 3,220 | 3,195 | 3,195 | 63,400 | 1,597.50 |
2013-12-17 | 3,190 | 3,210 | 3,185 | 3,205 | 35,600 | 1,602.50 |
2013-12-16 | 3,190 | 3,210 | 3,155 | 3,165 | 41,700 | 1,582.50 |
2013-12-13 | 3,240 | 3,250 | 3,185 | 3,220 | 107,800 | 1,610 |
2013-12-12 | 3,220 | 3,225 | 3,200 | 3,215 | 54,600 | 1,607.50 |
2013-12-11 | 3,250 | 3,260 | 3,210 | 3,245 | 54,000 | 1,622.50 |
2013-12-10 | 3,220 | 3,250 | 3,215 | 3,230 | 32,800 | 1,615 |
2013-12-09 | 3,255 | 3,285 | 3,225 | 3,240 | 53,600 | 1,620 |
2013-12-06 | 3,200 | 3,220 | 3,180 | 3,185 | 45,000 | 1,592.50 |
2013-12-05 | 3,230 | 3,265 | 3,210 | 3,210 | 46,900 | 1,605 |
2013-12-04 | 3,270 | 3,295 | 3,235 | 3,245 | 58,400 | 1,622.50 |
2013-12-03 | 3,295 | 3,325 | 3,270 | 3,300 | 75,400 | 1,650 |
2013-12-02 | 3,270 | 3,290 | 3,265 | 3,275 | 48,800 | 1,637.50 |
2013-11-29 | 3,250 | 3,275 | 3,245 | 3,270 | 53,700 | 1,635 |
2013-11-28 | 3,290 | 3,295 | 3,260 | 3,280 | 25,900 | 1,640 |
2013-11-27 | 3,275 | 3,300 | 3,265 | 3,280 | 65,600 | 1,640 |
2013-11-26 | 3,270 | 3,325 | 3,260 | 3,300 | 164,600 | 1,650 |
2013-11-25 | 3,270 | 3,270 | 3,240 | 3,250 | 55,300 | 1,625 |
2013-11-22 | 3,280 | 3,295 | 3,245 | 3,250 | 100,500 | 1,625 |
2013-11-21 | 3,280 | 3,290 | 3,230 | 3,250 | 71,600 | 1,625 |
2013-11-20 | 3,250 | 3,280 | 3,230 | 3,235 | 47,200 | 1,617.50 |
2013-11-19 | 3,250 | 3,280 | 3,230 | 3,265 | 95,400 | 1,632.50 |
2013-11-18 | 3,300 | 3,300 | 3,250 | 3,270 | 49,800 | 1,635 |
2013-11-15 | 3,285 | 3,310 | 3,265 | 3,285 | 140,800 | 1,642.50 |
2013-11-14 | 3,190 | 3,270 | 3,185 | 3,230 | 142,200 | 1,615 |
2013-11-13 | 3,180 | 3,195 | 3,160 | 3,180 | 55,900 | 1,590 |
2013-11-12 | 3,150 | 3,185 | 3,100 | 3,185 | 100,600 | 1,592.50 |
2013-11-11 | 3,125 | 3,150 | 3,105 | 3,120 | 146,800 | 1,560 |
2013-11-08 | 2,970 | 3,110 | 2,970 | 3,095 | 190,100 | 1,547.50 |
2013-11-07 | 2,950 | 2,950 | 2,893 | 2,900 | 35,800 | 1,450 |
2013-11-06 | 2,904 | 2,963 | 2,900 | 2,936 | 20,900 | 1,468 |
2013-11-05 | 2,935 | 2,935 | 2,890 | 2,909 | 33,600 | 1,454.50 |
2013-11-01 | 2,965 | 2,982 | 2,912 | 2,921 | 50,500 | 1,460.50 |
2013-10-31 | 2,989 | 2,991 | 2,952 | 2,958 | 22,600 | 1,479 |
2013-10-30 | 2,993 | 2,994 | 2,960 | 2,988 | 30,500 | 1,494 |
2013-10-29 | 2,936 | 2,986 | 2,936 | 2,959 | 29,300 | 1,479.50 |
2013-10-28 | 2,925 | 2,992 | 2,925 | 2,986 | 30,600 | 1,493 |
2013-10-25 | 2,980 | 2,981 | 2,930 | 2,930 | 31,000 | 1,465 |
2013-10-24 | 2,950 | 3,005 | 2,933 | 2,989 | 22,900 | 1,494.50 |
2013-10-23 | 3,005 | 3,020 | 2,970 | 2,970 | 42,700 | 1,485 |
2013-10-22 | 3,005 | 3,025 | 3,000 | 3,020 | 27,800 | 1,510 |
2013-10-21 | 2,981 | 3,005 | 2,977 | 3,005 | 24,400 | 1,502.50 |
2013-10-18 | 2,986 | 3,000 | 2,971 | 2,978 | 35,100 | 1,489 |
2013-10-17 | 2,950 | 2,991 | 2,950 | 2,986 | 35,300 | 1,493 |
2013-10-16 | 2,950 | 2,969 | 2,936 | 2,947 | 34,000 | 1,473.50 |
2013-10-15 | 2,976 | 2,976 | 2,930 | 2,950 | 48,000 | 1,475 |
2013-10-11 | 2,934 | 2,976 | 2,930 | 2,960 | 63,500 | 1,480 |
2013-10-10 | 2,868 | 2,892 | 2,865 | 2,879 | 28,100 | 1,439.50 |
2013-10-09 | 2,850 | 2,875 | 2,820 | 2,874 | 68,400 | 1,437 |
2013-10-08 | 2,852 | 2,863 | 2,837 | 2,848 | 66,300 | 1,424 |
2013-10-07 | 2,906 | 2,916 | 2,863 | 2,877 | 66,800 | 1,438.50 |
2013-10-04 | 2,935 | 2,937 | 2,887 | 2,913 | 66,500 | 1,456.50 |
2013-10-03 | 2,979 | 2,993 | 2,947 | 2,947 | 84,800 | 1,473.50 |
2013-10-02 | 3,035 | 3,040 | 2,963 | 3,005 | 138,300 | 1,502.50 |
2013-10-01 | 3,035 | 3,070 | 2,995 | 3,015 | 108,200 | 1,507.50 |
2013-09-30 | 2,970 | 3,055 | 2,957 | 3,050 | 140,000 | 1,525 |
2013-09-27 | 3,075 | 3,080 | 2,999 | 3,005 | 162,100 | 1,502.50 |
2013-09-26 | 3,065 | 3,110 | 3,020 | 3,100 | 105,000 | 1,550 |
2013-09-25 | 3,225 | 3,225 | 3,200 | 3,210 | 104,900 | 1,605 |
2013-09-24 | 3,190 | 3,215 | 3,180 | 3,205 | 110,000 | 1,602.50 |
2013-09-20 | 3,185 | 3,215 | 3,165 | 3,195 | 108,400 | 1,597.50 |
2013-09-19 | 3,140 | 3,160 | 3,125 | 3,155 | 79,900 | 1,577.50 |
2013-09-18 | 3,125 | 3,140 | 3,100 | 3,115 | 80,600 | 1,557.50 |
2013-09-17 | 3,095 | 3,130 | 3,085 | 3,110 | 76,700 | 1,555 |
2013-09-13 | 2,989 | 3,060 | 2,989 | 3,050 | 86,000 | 1,525 |
2013-09-12 | 3,040 | 3,050 | 3,020 | 3,030 | 62,300 | 1,515 |
2013-09-11 | 3,050 | 3,060 | 3,010 | 3,025 | 62,600 | 1,512.50 |
2013-09-10 | 3,045 | 3,045 | 3,005 | 3,040 | 46,800 | 1,520 |
2013-09-09 | 3,030 | 3,030 | 2,978 | 2,995 | 78,600 | 1,497.50 |
2013-09-06 | 2,959 | 2,977 | 2,902 | 2,945 | 47,600 | 1,472.50 |
2013-09-05 | 2,971 | 2,980 | 2,923 | 2,949 | 59,100 | 1,474.50 |
2013-09-04 | 2,890 | 2,965 | 2,875 | 2,943 | 129,100 | 1,471.50 |
2013-09-03 | 2,900 | 2,919 | 2,885 | 2,918 | 57,800 | 1,459 |
2013-09-02 | 2,856 | 2,892 | 2,840 | 2,879 | 55,100 | 1,439.50 |
2013-08-30 | 2,899 | 2,923 | 2,838 | 2,853 | 100,400 | 1,426.50 |
2013-08-29 | 2,871 | 2,906 | 2,869 | 2,889 | 47,600 | 1,444.50 |
2013-08-28 | 2,910 | 2,914 | 2,861 | 2,889 | 64,700 | 1,444.50 |
2013-08-27 | 2,950 | 2,972 | 2,918 | 2,920 | 49,200 | 1,460 |
2013-08-26 | 2,985 | 2,989 | 2,943 | 2,958 | 30,100 | 1,479 |
2013-08-23 | 2,935 | 2,973 | 2,932 | 2,950 | 55,300 | 1,475 |
2013-08-22 | 2,913 | 2,958 | 2,913 | 2,927 | 42,900 | 1,463.50 |
2013-08-21 | 2,925 | 2,957 | 2,912 | 2,932 | 46,000 | 1,466 |
2013-08-20 | 2,995 | 2,995 | 2,927 | 2,929 | 87,900 | 1,464.50 |
2013-08-19 | 2,983 | 3,020 | 2,983 | 3,000 | 29,600 | 1,500 |
2013-08-16 | 3,000 | 3,035 | 2,981 | 2,982 | 49,700 | 1,491 |
2013-08-15 | 3,095 | 3,100 | 3,040 | 3,045 | 45,700 | 1,522.50 |
2013-08-14 | 3,125 | 3,135 | 3,060 | 3,095 | 53,900 | 1,547.50 |
2013-08-13 | 3,085 | 3,115 | 3,060 | 3,110 | 62,700 | 1,555 |
2013-08-12 | 3,005 | 3,080 | 2,985 | 3,050 | 61,400 | 1,525 |
2013-08-09 | 3,100 | 3,115 | 2,925 | 3,005 | 140,600 | 1,502.50 |
2013-08-08 | 3,080 | 3,155 | 3,080 | 3,100 | 33,500 | 1,550 |
2013-08-07 | 3,135 | 3,200 | 3,070 | 3,080 | 46,100 | 1,540 |
2013-08-06 | 3,140 | 3,225 | 3,110 | 3,220 | 53,100 | 1,610 |
2013-08-05 | 3,175 | 3,175 | 3,085 | 3,135 | 35,200 | 1,567.50 |
2013-08-02 | 3,145 | 3,175 | 3,120 | 3,170 | 43,400 | 1,585 |
2013-08-01 | 3,090 | 3,100 | 3,035 | 3,100 | 47,800 | 1,550 |
2013-07-31 | 3,010 | 3,095 | 3,010 | 3,065 | 111,600 | 1,532.50 |
2013-07-30 | 2,999 | 3,055 | 2,999 | 3,045 | 50,900 | 1,522.50 |
2013-07-29 | 3,020 | 3,080 | 2,986 | 2,999 | 115,300 | 1,499.50 |
2013-07-26 | 3,160 | 3,165 | 3,075 | 3,080 | 88,800 | 1,540 |
2013-07-25 | 3,210 | 3,235 | 3,160 | 3,170 | 77,100 | 1,585 |
2013-07-24 | 3,180 | 3,230 | 3,170 | 3,210 | 93,100 | 1,605 |
2013-07-23 | 3,175 | 3,190 | 3,150 | 3,170 | 92,100 | 1,585 |
2013-07-22 | 3,215 | 3,215 | 3,130 | 3,170 | 131,800 | 1,585 |
2013-07-19 | 3,220 | 3,245 | 3,160 | 3,165 | 68,500 | 1,582.50 |
2013-07-18 | 3,230 | 3,250 | 3,215 | 3,230 | 39,200 | 1,615 |
2013-07-17 | 3,235 | 3,255 | 3,220 | 3,230 | 66,100 | 1,615 |
2013-07-16 | 3,245 | 3,250 | 3,205 | 3,220 | 35,100 | 1,610 |
2013-07-12 | 3,135 | 3,235 | 3,135 | 3,225 | 59,700 | 1,612.50 |
2013-07-11 | 3,120 | 3,195 | 3,120 | 3,170 | 50,700 | 1,585 |
2013-07-10 | 3,220 | 3,220 | 3,115 | 3,150 | 113,800 | 1,575 |
2013-07-09 | 3,240 | 3,245 | 3,175 | 3,205 | 80,900 | 1,602.50 |
2013-07-08 | 3,280 | 3,290 | 3,205 | 3,210 | 53,100 | 1,605 |
2013-07-05 | 3,295 | 3,300 | 3,260 | 3,275 | 28,000 | 1,637.50 |
2013-07-04 | 3,255 | 3,295 | 3,255 | 3,280 | 43,400 | 1,640 |
2013-07-03 | 3,285 | 3,295 | 3,225 | 3,280 | 66,100 | 1,640 |
2013-07-02 | 3,250 | 3,300 | 3,215 | 3,295 | 56,000 | 1,647.50 |
2013-07-01 | 3,210 | 3,230 | 3,160 | 3,210 | 59,600 | 1,605 |
2013-06-28 | 3,150 | 3,230 | 3,105 | 3,210 | 70,400 | 1,605 |
2013-06-27 | 3,075 | 3,130 | 3,005 | 3,100 | 136,300 | 1,550 |
2013-06-26 | 3,095 | 3,095 | 2,975 | 3,015 | 78,700 | 1,507.50 |
2013-06-25 | 3,050 | 3,050 | 2,985 | 3,025 | 93,300 | 1,512.50 |
2013-06-24 | 3,045 | 3,090 | 3,030 | 3,055 | 49,900 | 1,527.50 |
2013-06-21 | 2,956 | 3,055 | 2,900 | 3,055 | 269,300 | 1,527.50 |
2013-06-20 | 3,060 | 3,095 | 2,987 | 2,994 | 99,100 | 1,497 |
2013-06-19 | 3,115 | 3,145 | 3,055 | 3,095 | 48,700 | 1,547.50 |
2013-06-18 | 3,100 | 3,120 | 3,040 | 3,070 | 82,200 | 1,535 |
2013-06-17 | 3,005 | 3,070 | 2,985 | 3,050 | 93,500 | 1,525 |
2013-06-14 | 3,045 | 3,115 | 2,995 | 2,999 | 96,000 | 1,499.50 |
2013-06-13 | 3,060 | 3,125 | 2,970 | 3,020 | 86,400 | 1,510 |
2013-06-12 | 3,125 | 3,195 | 3,055 | 3,170 | 46,400 | 1,585 |
2013-06-11 | 3,230 | 3,235 | 3,145 | 3,180 | 49,400 | 1,590 |
2013-06-10 | 3,035 | 3,225 | 3,035 | 3,205 | 43,200 | 1,602.50 |
2013-06-07 | 3,050 | 3,085 | 2,938 | 3,015 | 87,800 | 1,507.50 |
2013-06-06 | 3,110 | 3,190 | 3,085 | 3,095 | 56,800 | 1,547.50 |
2013-06-05 | 3,250 | 3,340 | 3,200 | 3,205 | 61,600 | 1,602.50 |
2013-06-04 | 3,170 | 3,300 | 3,110 | 3,295 | 74,700 | 1,647.50 |
2013-06-03 | 3,265 | 3,340 | 3,225 | 3,250 | 64,800 | 1,625 |
2013-05-31 | 3,210 | 3,305 | 3,205 | 3,265 | 57,300 | 1,632.50 |
2013-05-30 | 3,260 | 3,350 | 3,220 | 3,230 | 67,000 | 1,615 |
2013-05-29 | 3,340 | 3,425 | 3,315 | 3,380 | 70,800 | 1,690 |
2013-05-28 | 3,130 | 3,280 | 3,130 | 3,240 | 64,900 | 1,620 |
2013-05-27 | 3,305 | 3,340 | 3,200 | 3,200 | 54,100 | 1,600 |
2013-05-24 | 3,395 | 3,475 | 3,325 | 3,435 | 94,200 | 1,717.50 |
2013-05-23 | 3,550 | 3,615 | 3,355 | 3,355 | 81,800 | 1,677.50 |
2013-05-22 | 3,610 | 3,645 | 3,550 | 3,560 | 36,200 | 1,780 |
2013-05-21 | 3,565 | 3,635 | 3,565 | 3,610 | 54,500 | 1,805 |
2013-05-20 | 3,595 | 3,620 | 3,555 | 3,565 | 32,700 | 1,782.50 |
2013-05-17 | 3,510 | 3,620 | 3,510 | 3,590 | 40,700 | 1,795 |
2013-05-16 | 3,590 | 3,650 | 3,455 | 3,505 | 102,700 | 1,752.50 |
2013-05-15 | 3,685 | 3,770 | 3,580 | 3,615 | 106,100 | 1,807.50 |
2013-05-14 | 3,600 | 3,720 | 3,580 | 3,685 | 85,900 | 1,842.50 |
2013-05-13 | 3,600 | 3,730 | 3,555 | 3,660 | 162,600 | 1,830 |
2013-05-10 | 3,495 | 3,650 | 3,345 | 3,630 | 271,400 | 1,815 |
2013-05-09 | 3,150 | 3,150 | 3,090 | 3,105 | 30,400 | 1,552.50 |
2013-05-08 | 3,185 | 3,185 | 3,070 | 3,115 | 46,900 | 1,557.50 |
2013-05-07 | 3,135 | 3,200 | 3,135 | 3,175 | 84,400 | 1,587.50 |
2013-05-02 | 3,115 | 3,115 | 3,055 | 3,065 | 38,300 | 1,532.50 |
2013-05-01 | 3,090 | 3,135 | 3,055 | 3,115 | 60,800 | 1,557.50 |
2013-04-30 | 3,095 | 3,100 | 3,045 | 3,075 | 50,600 | 1,537.50 |
2013-04-26 | 3,150 | 3,150 | 3,040 | 3,070 | 84,000 | 1,535 |
2013-04-25 | 3,130 | 3,150 | 3,090 | 3,145 | 58,200 | 1,572.50 |
2013-04-24 | 3,090 | 3,135 | 3,010 | 3,100 | 50,300 | 1,550 |
2013-04-23 | 3,020 | 3,060 | 3,015 | 3,055 | 62,700 | 1,527.50 |
2013-04-22 | 2,986 | 3,035 | 2,977 | 3,010 | 48,300 | 1,505 |
2013-04-19 | 2,967 | 2,992 | 2,922 | 2,973 | 68,300 | 1,486.50 |
2013-04-18 | 2,967 | 2,967 | 2,909 | 2,944 | 87,300 | 1,472 |
2013-04-17 | 2,860 | 2,975 | 2,860 | 2,958 | 92,800 | 1,479 |
2013-04-16 | 2,834 | 2,863 | 2,805 | 2,850 | 82,400 | 1,425 |
2013-04-15 | 2,914 | 2,939 | 2,852 | 2,884 | 33,400 | 1,442 |
2013-04-12 | 2,928 | 2,945 | 2,899 | 2,940 | 65,900 | 1,470 |
2013-04-11 | 2,929 | 2,940 | 2,898 | 2,940 | 68,400 | 1,470 |
2013-04-10 | 2,890 | 2,915 | 2,861 | 2,900 | 69,500 | 1,450 |
2013-04-09 | 2,820 | 2,900 | 2,817 | 2,900 | 136,100 | 1,450 |
2013-04-08 | 2,777 | 2,830 | 2,722 | 2,828 | 176,200 | 1,414 |
2013-04-05 | 2,730 | 2,754 | 2,682 | 2,703 | 124,300 | 1,351.50 |
2013-04-04 | 2,589 | 2,662 | 2,550 | 2,660 | 67,200 | 1,330 |
2013-04-03 | 2,524 | 2,580 | 2,521 | 2,562 | 39,500 | 1,281 |
2013-04-02 | 2,567 | 2,568 | 2,478 | 2,518 | 69,500 | 1,259 |
2013-04-01 | 2,710 | 2,710 | 2,601 | 2,601 | 51,700 | 1,300.50 |
2013-03-29 | 2,745 | 2,751 | 2,685 | 2,699 | 126,600 | 1,349.50 |
2013-03-28 | 2,743 | 2,751 | 2,708 | 2,721 | 77,000 | 1,360.50 |
2013-03-27 | 2,754 | 2,755 | 2,732 | 2,743 | 61,700 | 1,371.50 |
2013-03-26 | 2,723 | 2,771 | 2,719 | 2,766 | 61,700 | 1,383 |
2013-03-25 | 2,761 | 2,765 | 2,711 | 2,714 | 39,300 | 1,357 |
2013-03-22 | 2,797 | 2,797 | 2,719 | 2,720 | 61,900 | 1,360 |
2013-03-21 | 2,769 | 2,798 | 2,754 | 2,795 | 103,100 | 1,397.50 |
2013-03-19 | 2,698 | 2,729 | 2,678 | 2,724 | 98,400 | 1,362 |
2013-03-18 | 2,695 | 2,703 | 2,680 | 2,688 | 45,200 | 1,344 |
2013-03-15 | 2,704 | 2,714 | 2,680 | 2,702 | 67,800 | 1,351 |
2013-03-14 | 2,695 | 2,700 | 2,675 | 2,685 | 70,400 | 1,342.50 |
2013-03-13 | 2,666 | 2,705 | 2,661 | 2,687 | 74,900 | 1,343.50 |
2013-03-12 | 2,687 | 2,692 | 2,664 | 2,670 | 62,800 | 1,335 |
2013-03-11 | 2,706 | 2,712 | 2,680 | 2,694 | 78,200 | 1,347 |
2013-03-08 | 2,639 | 2,686 | 2,639 | 2,672 | 88,200 | 1,336 |
2013-03-07 | 2,695 | 2,705 | 2,679 | 2,685 | 68,000 | 1,342.50 |
2013-03-06 | 2,704 | 2,712 | 2,655 | 2,695 | 58,700 | 1,347.50 |
2013-03-05 | 2,729 | 2,749 | 2,655 | 2,686 | 99,300 | 1,343 |
2013-03-04 | 2,760 | 2,760 | 2,715 | 2,733 | 104,500 | 1,366.50 |
2013-03-01 | 2,740 | 2,760 | 2,717 | 2,737 | 57,400 | 1,368.50 |
2013-02-28 | 2,749 | 2,749 | 2,695 | 2,725 | 60,900 | 1,362.50 |
2013-02-27 | 2,721 | 2,731 | 2,683 | 2,719 | 52,700 | 1,359.50 |
2013-02-26 | 2,738 | 2,748 | 2,702 | 2,721 | 42,200 | 1,360.50 |
2013-02-25 | 2,788 | 2,794 | 2,753 | 2,761 | 35,000 | 1,380.50 |
2013-02-22 | 2,749 | 2,780 | 2,730 | 2,752 | 51,700 | 1,376 |
2013-02-21 | 2,750 | 2,777 | 2,728 | 2,759 | 49,500 | 1,379.50 |
2013-02-20 | 2,731 | 2,764 | 2,697 | 2,730 | 40,900 | 1,365 |
2013-02-19 | 2,675 | 2,750 | 2,665 | 2,730 | 41,200 | 1,365 |
2013-02-18 | 2,654 | 2,698 | 2,633 | 2,677 | 31,900 | 1,338.50 |
2013-02-15 | 2,615 | 2,664 | 2,607 | 2,654 | 56,700 | 1,327 |
2013-02-14 | 2,626 | 2,697 | 2,621 | 2,622 | 40,400 | 1,311 |
2013-02-13 | 2,702 | 2,717 | 2,636 | 2,648 | 37,800 | 1,324 |
2013-02-12 | 2,724 | 2,757 | 2,700 | 2,702 | 50,400 | 1,351 |
2013-02-08 | 2,714 | 2,777 | 2,701 | 2,709 | 56,000 | 1,354.50 |
2013-02-07 | 2,617 | 2,770 | 2,610 | 2,765 | 110,400 | 1,382.50 |
2013-02-06 | 2,635 | 2,650 | 2,531 | 2,619 | 53,800 | 1,309.50 |
2013-02-05 | 2,580 | 2,608 | 2,570 | 2,588 | 19,500 | 1,294 |
2013-02-04 | 2,562 | 2,630 | 2,562 | 2,614 | 45,400 | 1,307 |
2013-02-01 | 2,566 | 2,575 | 2,551 | 2,555 | 17,000 | 1,277.50 |
2013-01-31 | 2,563 | 2,575 | 2,538 | 2,566 | 31,000 | 1,283 |
2013-01-30 | 2,518 | 2,595 | 2,517 | 2,563 | 47,300 | 1,281.50 |
2013-01-29 | 2,478 | 2,508 | 2,478 | 2,495 | 17,600 | 1,247.50 |
2013-01-28 | 2,500 | 2,510 | 2,477 | 2,478 | 20,900 | 1,239 |
2013-01-25 | 2,434 | 2,498 | 2,430 | 2,488 | 41,300 | 1,244 |
2013-01-24 | 2,408 | 2,435 | 2,400 | 2,420 | 42,100 | 1,210 |
2013-01-23 | 2,426 | 2,442 | 2,397 | 2,404 | 73,000 | 1,202 |
2013-01-22 | 2,488 | 2,495 | 2,445 | 2,453 | 26,100 | 1,226.50 |
2013-01-21 | 2,495 | 2,505 | 2,472 | 2,477 | 30,100 | 1,238.50 |
2013-01-18 | 2,510 | 2,535 | 2,487 | 2,499 | 77,400 | 1,249.50 |
2013-01-17 | 2,493 | 2,500 | 2,444 | 2,469 | 53,800 | 1,234.50 |
2013-01-16 | 2,511 | 2,519 | 2,462 | 2,473 | 46,500 | 1,236.50 |
2013-01-15 | 2,510 | 2,519 | 2,491 | 2,506 | 50,600 | 1,253 |
2013-01-11 | 2,470 | 2,499 | 2,452 | 2,490 | 36,000 | 1,245 |
2013-01-10 | 2,448 | 2,474 | 2,447 | 2,460 | 29,000 | 1,230 |
2013-01-09 | 2,420 | 2,473 | 2,420 | 2,448 | 44,000 | 1,224 |
2013-01-08 | 2,486 | 2,488 | 2,439 | 2,453 | 27,900 | 1,226.50 |
2013-01-07 | 2,510 | 2,510 | 2,478 | 2,486 | 21,900 | 1,243 |
2013-01-04 | 2,510 | 2,528 | 2,485 | 2,510 | 71,900 | 1,255 |
分割・併合履歴 : [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株