4681 リゾートトラスト(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 | 1,714 | 1,715 | 1,673 | 1,697 | 88,300 | 848.50 |
2012-12-27 | 1,728 | 1,728 | 1,690 | 1,695 | 114,200 | 847.50 |
2012-12-26 | 1,682 | 1,720 | 1,680 | 1,714 | 184,300 | 857 |
2012-12-25 | 1,660 | 1,685 | 1,659 | 1,668 | 91,000 | 834 |
2012-12-21 | 1,627 | 1,658 | 1,627 | 1,657 | 135,400 | 828.50 |
2012-12-20 | 1,627 | 1,637 | 1,620 | 1,632 | 73,000 | 816 |
2012-12-19 | 1,638 | 1,644 | 1,621 | 1,639 | 88,000 | 819.50 |
2012-12-18 | 1,602 | 1,633 | 1,596 | 1,627 | 169,600 | 813.50 |
2012-12-17 | 1,622 | 1,624 | 1,607 | 1,609 | 62,000 | 804.50 |
2012-12-14 | 1,596 | 1,618 | 1,596 | 1,608 | 146,400 | 804 |
2012-12-13 | 1,611 | 1,611 | 1,595 | 1,596 | 106,300 | 798 |
2012-12-12 | 1,628 | 1,628 | 1,603 | 1,611 | 110,400 | 805.50 |
2012-12-11 | 1,630 | 1,630 | 1,605 | 1,613 | 98,900 | 806.50 |
2012-12-10 | 1,654 | 1,655 | 1,621 | 1,636 | 107,300 | 818 |
2012-12-07 | 1,617 | 1,641 | 1,615 | 1,631 | 87,000 | 815.50 |
2012-12-06 | 1,624 | 1,643 | 1,615 | 1,625 | 112,100 | 812.50 |
2012-12-05 | 1,609 | 1,627 | 1,607 | 1,619 | 71,000 | 809.50 |
2012-12-04 | 1,627 | 1,649 | 1,610 | 1,615 | 138,800 | 807.50 |
2012-12-03 | 1,635 | 1,645 | 1,629 | 1,635 | 85,200 | 817.50 |
2012-11-30 | 1,659 | 1,659 | 1,620 | 1,620 | 109,100 | 810 |
2012-11-29 | 1,645 | 1,662 | 1,628 | 1,659 | 137,800 | 829.50 |
2012-11-28 | 1,650 | 1,650 | 1,614 | 1,618 | 96,200 | 809 |
2012-11-27 | 1,605 | 1,650 | 1,605 | 1,646 | 180,300 | 823 |
2012-11-26 | 1,612 | 1,620 | 1,600 | 1,605 | 110,500 | 802.50 |
2012-11-22 | 1,609 | 1,628 | 1,602 | 1,604 | 148,900 | 802 |
2012-11-21 | 1,613 | 1,631 | 1,606 | 1,623 | 152,400 | 811.50 |
2012-11-20 | 1,590 | 1,629 | 1,584 | 1,602 | 306,600 | 801 |
2012-11-19 | 1,535 | 1,591 | 1,526 | 1,586 | 279,400 | 793 |
2012-11-16 | 1,532 | 1,537 | 1,510 | 1,518 | 131,500 | 759 |
2012-11-15 | 1,535 | 1,560 | 1,532 | 1,539 | 179,100 | 769.50 |
2012-11-14 | 1,540 | 1,559 | 1,531 | 1,539 | 180,800 | 769.50 |
2012-11-13 | 1,520 | 1,557 | 1,502 | 1,542 | 235,500 | 771 |
2012-11-12 | 1,493 | 1,493 | 1,465 | 1,468 | 48,900 | 734 |
2012-11-09 | 1,480 | 1,500 | 1,477 | 1,484 | 47,700 | 742 |
2012-11-08 | 1,492 | 1,497 | 1,485 | 1,487 | 38,500 | 743.50 |
2012-11-07 | 1,529 | 1,529 | 1,501 | 1,502 | 26,800 | 751 |
2012-11-06 | 1,524 | 1,529 | 1,507 | 1,513 | 39,200 | 756.50 |
2012-11-05 | 1,540 | 1,545 | 1,533 | 1,537 | 42,600 | 768.50 |
2012-11-02 | 1,530 | 1,548 | 1,530 | 1,540 | 102,900 | 770 |
2012-11-01 | 1,500 | 1,524 | 1,497 | 1,524 | 109,800 | 762 |
2012-10-31 | 1,508 | 1,510 | 1,485 | 1,488 | 113,900 | 744 |
2012-10-30 | 1,521 | 1,522 | 1,492 | 1,504 | 189,800 | 752 |
2012-10-29 | 1,525 | 1,550 | 1,518 | 1,523 | 119,900 | 761.50 |
2012-10-26 | 1,519 | 1,530 | 1,506 | 1,520 | 121,500 | 760 |
2012-10-25 | 1,496 | 1,510 | 1,485 | 1,510 | 87,200 | 755 |
2012-10-24 | 1,494 | 1,500 | 1,488 | 1,493 | 69,700 | 746.50 |
2012-10-23 | 1,495 | 1,498 | 1,488 | 1,498 | 67,100 | 749 |
2012-10-22 | 1,477 | 1,496 | 1,475 | 1,488 | 56,400 | 744 |
2012-10-19 | 1,470 | 1,480 | 1,462 | 1,476 | 42,500 | 738 |
2012-10-18 | 1,475 | 1,481 | 1,460 | 1,468 | 97,000 | 734 |
2012-10-17 | 1,498 | 1,502 | 1,470 | 1,472 | 109,500 | 736 |
2012-10-16 | 1,467 | 1,498 | 1,467 | 1,489 | 77,600 | 744.50 |
2012-10-15 | 1,500 | 1,504 | 1,453 | 1,460 | 89,100 | 730 |
2012-10-12 | 1,467 | 1,500 | 1,463 | 1,494 | 163,000 | 747 |
2012-10-11 | 1,470 | 1,480 | 1,455 | 1,459 | 58,700 | 729.50 |
2012-10-10 | 1,473 | 1,488 | 1,461 | 1,469 | 79,600 | 734.50 |
2012-10-09 | 1,449 | 1,492 | 1,447 | 1,472 | 128,400 | 736 |
2012-10-05 | 1,453 | 1,453 | 1,432 | 1,446 | 38,300 | 723 |
2012-10-04 | 1,437 | 1,460 | 1,437 | 1,442 | 54,000 | 721 |
2012-10-03 | 1,436 | 1,447 | 1,426 | 1,435 | 69,600 | 717.50 |
2012-10-02 | 1,429 | 1,442 | 1,421 | 1,430 | 58,300 | 715 |
2012-10-01 | 1,450 | 1,453 | 1,426 | 1,430 | 41,800 | 715 |
2012-09-28 | 1,486 | 1,487 | 1,450 | 1,456 | 68,000 | 728 |
2012-09-27 | 1,487 | 1,487 | 1,466 | 1,480 | 29,800 | 740 |
2012-09-26 | 1,479 | 1,490 | 1,464 | 1,486 | 89,100 | 743 |
2012-09-25 | 1,492 | 1,492 | 1,468 | 1,490 | 96,000 | 745 |
2012-09-24 | 1,476 | 1,492 | 1,473 | 1,492 | 72,400 | 746 |
2012-09-21 | 1,468 | 1,488 | 1,468 | 1,477 | 63,200 | 738.50 |
2012-09-20 | 1,465 | 1,478 | 1,455 | 1,466 | 75,700 | 733 |
2012-09-19 | 1,440 | 1,471 | 1,440 | 1,466 | 78,000 | 733 |
2012-09-18 | 1,449 | 1,460 | 1,441 | 1,446 | 100,400 | 723 |
2012-09-14 | 1,449 | 1,450 | 1,435 | 1,438 | 111,100 | 719 |
2012-09-13 | 1,410 | 1,437 | 1,409 | 1,433 | 116,500 | 716.50 |
2012-09-12 | 1,412 | 1,419 | 1,407 | 1,413 | 77,200 | 706.50 |
2012-09-11 | 1,407 | 1,414 | 1,400 | 1,406 | 77,000 | 703 |
2012-09-10 | 1,419 | 1,419 | 1,410 | 1,414 | 30,200 | 707 |
2012-09-07 | 1,420 | 1,425 | 1,415 | 1,417 | 71,700 | 708.50 |
2012-09-06 | 1,405 | 1,429 | 1,403 | 1,420 | 78,200 | 710 |
2012-09-05 | 1,425 | 1,428 | 1,413 | 1,413 | 61,700 | 706.50 |
2012-09-04 | 1,445 | 1,445 | 1,427 | 1,429 | 85,900 | 714.50 |
2012-09-03 | 1,465 | 1,470 | 1,449 | 1,456 | 87,100 | 728 |
2012-08-31 | 1,456 | 1,480 | 1,455 | 1,472 | 134,200 | 736 |
2012-08-30 | 1,456 | 1,471 | 1,445 | 1,467 | 125,800 | 733.50 |
2012-08-29 | 1,449 | 1,464 | 1,441 | 1,463 | 150,800 | 731.50 |
2012-08-28 | 1,431 | 1,450 | 1,431 | 1,442 | 92,100 | 721 |
2012-08-27 | 1,441 | 1,462 | 1,441 | 1,448 | 89,800 | 724 |
2012-08-24 | 1,435 | 1,451 | 1,425 | 1,445 | 75,800 | 722.50 |
2012-08-23 | 1,454 | 1,469 | 1,450 | 1,465 | 88,000 | 732.50 |
2012-08-22 | 1,455 | 1,469 | 1,449 | 1,469 | 87,900 | 734.50 |
2012-08-21 | 1,455 | 1,460 | 1,441 | 1,458 | 83,300 | 729 |
2012-08-20 | 1,438 | 1,470 | 1,437 | 1,459 | 90,100 | 729.50 |
2012-08-17 | 1,460 | 1,460 | 1,433 | 1,441 | 89,700 | 720.50 |
2012-08-16 | 1,476 | 1,476 | 1,449 | 1,465 | 80,200 | 732.50 |
2012-08-15 | 1,470 | 1,500 | 1,465 | 1,477 | 134,200 | 738.50 |
2012-08-14 | 1,459 | 1,478 | 1,457 | 1,475 | 143,900 | 737.50 |
2012-08-13 | 1,460 | 1,465 | 1,448 | 1,452 | 66,700 | 726 |
2012-08-10 | 1,445 | 1,466 | 1,445 | 1,465 | 41,800 | 732.50 |
2012-08-09 | 1,464 | 1,468 | 1,447 | 1,459 | 44,900 | 729.50 |
2012-08-08 | 1,446 | 1,469 | 1,442 | 1,464 | 107,500 | 732 |
2012-08-07 | 1,435 | 1,446 | 1,434 | 1,440 | 80,100 | 720 |
2012-08-06 | 1,389 | 1,476 | 1,388 | 1,446 | 192,300 | 723 |
2012-08-03 | 1,375 | 1,391 | 1,363 | 1,387 | 53,600 | 693.50 |
2012-08-02 | 1,379 | 1,390 | 1,368 | 1,384 | 62,500 | 692 |
2012-08-01 | 1,369 | 1,379 | 1,369 | 1,374 | 25,900 | 687 |
2012-07-31 | 1,374 | 1,385 | 1,368 | 1,380 | 36,700 | 690 |
2012-07-30 | 1,381 | 1,384 | 1,368 | 1,384 | 54,700 | 692 |
2012-07-27 | 1,380 | 1,387 | 1,373 | 1,379 | 56,200 | 689.50 |
2012-07-26 | 1,360 | 1,380 | 1,346 | 1,379 | 79,300 | 689.50 |
2012-07-25 | 1,332 | 1,350 | 1,329 | 1,340 | 39,100 | 670 |
2012-07-24 | 1,350 | 1,375 | 1,335 | 1,350 | 40,300 | 675 |
2012-07-23 | 1,347 | 1,376 | 1,341 | 1,355 | 64,600 | 677.50 |
2012-07-20 | 1,380 | 1,380 | 1,355 | 1,355 | 31,000 | 677.50 |
2012-07-19 | 1,374 | 1,378 | 1,361 | 1,375 | 71,400 | 687.50 |
2012-07-18 | 1,339 | 1,372 | 1,336 | 1,370 | 57,800 | 685 |
2012-07-17 | 1,349 | 1,354 | 1,333 | 1,339 | 41,100 | 669.50 |
2012-07-13 | 1,350 | 1,365 | 1,345 | 1,349 | 46,500 | 674.50 |
2012-07-12 | 1,371 | 1,378 | 1,355 | 1,357 | 34,900 | 678.50 |
2012-07-11 | 1,361 | 1,371 | 1,357 | 1,370 | 45,300 | 685 |
2012-07-10 | 1,357 | 1,373 | 1,357 | 1,365 | 72,900 | 682.50 |
2012-07-09 | 1,339 | 1,361 | 1,337 | 1,357 | 42,900 | 678.50 |
2012-07-06 | 1,350 | 1,357 | 1,339 | 1,347 | 47,200 | 673.50 |
2012-07-05 | 1,348 | 1,350 | 1,343 | 1,346 | 57,700 | 673 |
2012-07-04 | 1,336 | 1,348 | 1,335 | 1,343 | 46,400 | 671.50 |
2012-07-03 | 1,323 | 1,335 | 1,323 | 1,331 | 27,900 | 665.50 |
2012-07-02 | 1,334 | 1,334 | 1,313 | 1,317 | 28,800 | 658.50 |
2012-06-29 | 1,325 | 1,339 | 1,300 | 1,325 | 83,500 | 662.50 |
2012-06-28 | 1,320 | 1,337 | 1,314 | 1,334 | 40,000 | 667 |
2012-06-27 | 1,293 | 1,320 | 1,293 | 1,319 | 36,600 | 659.50 |
2012-06-26 | 1,303 | 1,317 | 1,286 | 1,292 | 42,600 | 646 |
2012-06-25 | 1,319 | 1,320 | 1,302 | 1,307 | 36,700 | 653.50 |
2012-06-22 | 1,305 | 1,333 | 1,305 | 1,320 | 77,200 | 660 |
2012-06-21 | 1,316 | 1,316 | 1,301 | 1,314 | 53,900 | 657 |
2012-06-20 | 1,309 | 1,327 | 1,306 | 1,313 | 64,500 | 656.50 |
2012-06-19 | 1,301 | 1,309 | 1,291 | 1,296 | 41,200 | 648 |
2012-06-18 | 1,320 | 1,320 | 1,297 | 1,301 | 55,500 | 650.50 |
2012-06-15 | 1,317 | 1,322 | 1,298 | 1,304 | 94,000 | 652 |
2012-06-14 | 1,299 | 1,317 | 1,297 | 1,307 | 44,000 | 653.50 |
2012-06-13 | 1,318 | 1,322 | 1,302 | 1,303 | 107,700 | 651.50 |
2012-06-12 | 1,307 | 1,320 | 1,307 | 1,318 | 77,500 | 659 |
2012-06-11 | 1,340 | 1,347 | 1,325 | 1,329 | 69,500 | 664.50 |
2012-06-08 | 1,340 | 1,341 | 1,327 | 1,334 | 130,300 | 667 |
2012-06-07 | 1,320 | 1,339 | 1,313 | 1,339 | 87,000 | 669.50 |
2012-06-06 | 1,296 | 1,316 | 1,294 | 1,312 | 55,500 | 656 |
2012-06-05 | 1,275 | 1,292 | 1,273 | 1,292 | 85,000 | 646 |
2012-06-04 | 1,288 | 1,300 | 1,281 | 1,287 | 69,800 | 643.50 |
2012-06-01 | 1,297 | 1,308 | 1,291 | 1,303 | 142,900 | 651.50 |
2012-05-31 | 1,295 | 1,320 | 1,289 | 1,311 | 146,200 | 655.50 |
2012-05-30 | 1,303 | 1,310 | 1,295 | 1,310 | 110,900 | 655 |
2012-05-29 | 1,300 | 1,313 | 1,290 | 1,309 | 82,800 | 654.50 |
2012-05-28 | 1,286 | 1,312 | 1,285 | 1,307 | 99,800 | 653.50 |
2012-05-25 | 1,275 | 1,297 | 1,275 | 1,288 | 154,900 | 644 |
2012-05-24 | 1,259 | 1,287 | 1,246 | 1,279 | 265,100 | 639.50 |
2012-05-23 | 1,258 | 1,258 | 1,230 | 1,235 | 128,400 | 617.50 |
2012-05-22 | 1,247 | 1,268 | 1,240 | 1,246 | 60,300 | 623 |
2012-05-21 | 1,215 | 1,257 | 1,215 | 1,243 | 90,600 | 621.50 |
2012-05-18 | 1,222 | 1,238 | 1,204 | 1,217 | 99,300 | 608.50 |
2012-05-17 | 1,224 | 1,262 | 1,224 | 1,247 | 100,700 | 623.50 |
2012-05-16 | 1,267 | 1,267 | 1,248 | 1,254 | 72,100 | 627 |
2012-05-15 | 1,268 | 1,275 | 1,251 | 1,265 | 65,500 | 632.50 |
2012-05-14 | 1,270 | 1,286 | 1,267 | 1,267 | 43,900 | 633.50 |
2012-05-11 | 1,307 | 1,314 | 1,273 | 1,277 | 61,500 | 638.50 |
2012-05-10 | 1,304 | 1,318 | 1,291 | 1,312 | 50,100 | 656 |
2012-05-09 | 1,328 | 1,329 | 1,303 | 1,304 | 56,700 | 652 |
2012-05-08 | 1,339 | 1,349 | 1,322 | 1,339 | 77,100 | 669.50 |
2012-05-07 | 1,321 | 1,339 | 1,321 | 1,327 | 85,900 | 663.50 |
2012-05-02 | 1,335 | 1,347 | 1,330 | 1,347 | 61,200 | 673.50 |
2012-05-01 | 1,317 | 1,355 | 1,316 | 1,341 | 98,900 | 670.50 |
2012-04-27 | 1,330 | 1,345 | 1,307 | 1,324 | 111,700 | 662 |
2012-04-26 | 1,344 | 1,354 | 1,329 | 1,336 | 88,300 | 668 |
2012-04-25 | 1,320 | 1,348 | 1,320 | 1,344 | 135,700 | 672 |
2012-04-24 | 1,315 | 1,325 | 1,298 | 1,301 | 76,700 | 650.50 |
2012-04-23 | 1,342 | 1,346 | 1,325 | 1,338 | 103,000 | 669 |
2012-04-20 | 1,322 | 1,343 | 1,318 | 1,341 | 66,800 | 670.50 |
2012-04-19 | 1,349 | 1,349 | 1,319 | 1,321 | 76,300 | 660.50 |
2012-04-18 | 1,347 | 1,351 | 1,332 | 1,349 | 74,000 | 674.50 |
2012-04-17 | 1,345 | 1,347 | 1,328 | 1,343 | 93,200 | 671.50 |
2012-04-16 | 1,310 | 1,350 | 1,306 | 1,344 | 197,300 | 672 |
2012-04-13 | 1,305 | 1,335 | 1,304 | 1,332 | 164,000 | 666 |
2012-04-12 | 1,299 | 1,311 | 1,293 | 1,304 | 166,200 | 652 |
2012-04-11 | 1,255 | 1,285 | 1,250 | 1,282 | 153,100 | 641 |
2012-04-10 | 1,265 | 1,280 | 1,257 | 1,259 | 59,900 | 629.50 |
2012-04-09 | 1,251 | 1,272 | 1,250 | 1,262 | 60,700 | 631 |
2012-04-06 | 1,261 | 1,280 | 1,255 | 1,276 | 105,000 | 638 |
2012-04-05 | 1,287 | 1,306 | 1,282 | 1,298 | 89,500 | 649 |
2012-04-04 | 1,326 | 1,328 | 1,291 | 1,301 | 85,500 | 650.50 |
2012-04-03 | 1,310 | 1,328 | 1,306 | 1,321 | 100,300 | 660.50 |
2012-04-02 | 1,335 | 1,342 | 1,319 | 1,333 | 131,300 | 666.50 |
2012-03-30 | 1,352 | 1,353 | 1,340 | 1,343 | 115,400 | 671.50 |
2012-03-29 | 1,330 | 1,353 | 1,323 | 1,349 | 161,600 | 674.50 |
2012-03-28 | 1,360 | 1,369 | 1,333 | 1,358 | 583,700 | 679 |
2012-03-27 | 1,384 | 1,387 | 1,376 | 1,386 | 597,900 | 693 |
2012-03-26 | 1,356 | 1,365 | 1,348 | 1,354 | 220,900 | 677 |
2012-03-23 | 1,376 | 1,376 | 1,351 | 1,352 | 257,400 | 676 |
2012-03-22 | 1,346 | 1,364 | 1,346 | 1,364 | 133,600 | 682 |
2012-03-21 | 1,346 | 1,355 | 1,332 | 1,345 | 172,700 | 672.50 |
2012-03-19 | 1,350 | 1,362 | 1,344 | 1,351 | 165,200 | 675.50 |
2012-03-16 | 1,329 | 1,345 | 1,318 | 1,344 | 172,800 | 672 |
2012-03-15 | 1,313 | 1,331 | 1,306 | 1,316 | 144,000 | 658 |
2012-03-14 | 1,318 | 1,330 | 1,301 | 1,303 | 94,300 | 651.50 |
2012-03-13 | 1,298 | 1,320 | 1,297 | 1,304 | 153,000 | 652 |
2012-03-12 | 1,297 | 1,300 | 1,290 | 1,291 | 126,600 | 645.50 |
2012-03-09 | 1,295 | 1,300 | 1,280 | 1,283 | 197,500 | 641.50 |
2012-03-08 | 1,284 | 1,292 | 1,277 | 1,289 | 118,100 | 644.50 |
2012-03-07 | 1,270 | 1,285 | 1,270 | 1,277 | 93,800 | 638.50 |
2012-03-06 | 1,275 | 1,286 | 1,266 | 1,279 | 178,500 | 639.50 |
2012-03-05 | 1,268 | 1,278 | 1,257 | 1,268 | 146,700 | 634 |
2012-03-02 | 1,265 | 1,274 | 1,261 | 1,269 | 94,100 | 634.50 |
2012-03-01 | 1,267 | 1,269 | 1,239 | 1,250 | 160,900 | 625 |
2012-02-29 | 1,287 | 1,288 | 1,255 | 1,258 | 153,600 | 629 |
2012-02-28 | 1,257 | 1,279 | 1,248 | 1,275 | 99,500 | 637.50 |
2012-02-27 | 1,280 | 1,280 | 1,257 | 1,261 | 113,500 | 630.50 |
2012-02-24 | 1,262 | 1,262 | 1,250 | 1,258 | 59,000 | 629 |
2012-02-23 | 1,257 | 1,262 | 1,240 | 1,257 | 65,600 | 628.50 |
2012-02-22 | 1,227 | 1,249 | 1,223 | 1,249 | 111,600 | 624.50 |
2012-02-21 | 1,225 | 1,232 | 1,214 | 1,232 | 85,300 | 616 |
2012-02-20 | 1,233 | 1,241 | 1,217 | 1,220 | 96,700 | 610 |
2012-02-17 | 1,225 | 1,232 | 1,215 | 1,217 | 119,500 | 608.50 |
2012-02-16 | 1,230 | 1,243 | 1,218 | 1,231 | 76,000 | 615.50 |
2012-02-15 | 1,256 | 1,256 | 1,224 | 1,232 | 226,400 | 616 |
2012-02-14 | 1,260 | 1,266 | 1,241 | 1,255 | 101,700 | 627.50 |
2012-02-13 | 1,242 | 1,274 | 1,240 | 1,270 | 70,000 | 635 |
2012-02-10 | 1,246 | 1,249 | 1,233 | 1,242 | 33,800 | 621 |
2012-02-09 | 1,243 | 1,249 | 1,230 | 1,244 | 51,600 | 622 |
2012-02-08 | 1,243 | 1,247 | 1,226 | 1,240 | 62,700 | 620 |
2012-02-07 | 1,231 | 1,245 | 1,221 | 1,242 | 41,900 | 621 |
2012-02-06 | 1,225 | 1,235 | 1,222 | 1,232 | 57,600 | 616 |
2012-02-03 | 1,225 | 1,227 | 1,213 | 1,217 | 32,900 | 608.50 |
2012-02-02 | 1,221 | 1,242 | 1,221 | 1,225 | 62,600 | 612.50 |
2012-02-01 | 1,217 | 1,235 | 1,216 | 1,221 | 48,100 | 610.50 |
2012-01-31 | 1,215 | 1,216 | 1,207 | 1,208 | 42,600 | 604 |
2012-01-30 | 1,193 | 1,222 | 1,193 | 1,217 | 68,800 | 608.50 |
2012-01-27 | 1,181 | 1,193 | 1,180 | 1,185 | 59,700 | 592.50 |
2012-01-26 | 1,181 | 1,182 | 1,164 | 1,180 | 67,500 | 590 |
2012-01-25 | 1,178 | 1,189 | 1,175 | 1,181 | 44,500 | 590.50 |
2012-01-24 | 1,168 | 1,179 | 1,160 | 1,177 | 29,700 | 588.50 |
2012-01-23 | 1,149 | 1,173 | 1,149 | 1,166 | 94,400 | 583 |
2012-01-20 | 1,132 | 1,155 | 1,132 | 1,149 | 52,900 | 574.50 |
2012-01-19 | 1,150 | 1,153 | 1,132 | 1,132 | 59,900 | 566 |
2012-01-18 | 1,155 | 1,166 | 1,152 | 1,159 | 51,200 | 579.50 |
2012-01-17 | 1,156 | 1,156 | 1,130 | 1,147 | 30,900 | 573.50 |
2012-01-16 | 1,147 | 1,158 | 1,123 | 1,156 | 42,500 | 578 |
2012-01-13 | 1,126 | 1,153 | 1,120 | 1,148 | 41,300 | 574 |
2012-01-12 | 1,134 | 1,137 | 1,117 | 1,117 | 49,800 | 558.50 |
2012-01-11 | 1,157 | 1,161 | 1,131 | 1,134 | 25,600 | 567 |
2012-01-10 | 1,150 | 1,166 | 1,147 | 1,152 | 38,300 | 576 |
2012-01-06 | 1,148 | 1,153 | 1,136 | 1,142 | 27,500 | 571 |
2012-01-05 | 1,161 | 1,167 | 1,147 | 1,148 | 18,800 | 574 |
2012-01-04 | 1,140 | 1,174 | 1,139 | 1,171 | 61,400 | 585.50 |
分割・併合履歴 : [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株