4684 (株)オービック の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 16,800 | 16,860 | 16,480 | 16,720 | 49,020 | 1,672 |
2010-12-29 | 16,310 | 16,770 | 16,300 | 16,680 | 31,240 | 1,668 |
2010-12-28 | 16,780 | 16,810 | 16,340 | 16,460 | 55,200 | 1,646 |
2010-12-27 | 16,770 | 16,820 | 16,610 | 16,780 | 23,380 | 1,678 |
2010-12-24 | 16,490 | 16,660 | 16,400 | 16,580 | 21,970 | 1,658 |
2010-12-22 | 16,560 | 16,790 | 16,400 | 16,520 | 35,200 | 1,652 |
2010-12-21 | 16,380 | 16,480 | 16,270 | 16,390 | 28,420 | 1,639 |
2010-12-20 | 15,990 | 16,390 | 15,960 | 16,300 | 36,030 | 1,630 |
2010-12-17 | 16,180 | 16,330 | 16,020 | 16,030 | 39,300 | 1,603 |
2010-12-16 | 16,010 | 16,150 | 15,960 | 16,030 | 24,680 | 1,603 |
2010-12-15 | 16,020 | 16,110 | 15,860 | 16,050 | 25,570 | 1,605 |
2010-12-14 | 15,920 | 15,980 | 15,780 | 15,930 | 29,270 | 1,593 |
2010-12-13 | 15,900 | 16,080 | 15,670 | 15,910 | 57,220 | 1,591 |
2010-12-10 | 15,790 | 15,800 | 15,470 | 15,570 | 40,370 | 1,557 |
2010-12-09 | 15,680 | 15,730 | 15,460 | 15,560 | 37,040 | 1,556 |
2010-12-08 | 15,390 | 15,500 | 15,140 | 15,370 | 42,360 | 1,537 |
2010-12-07 | 15,260 | 15,360 | 15,050 | 15,240 | 49,570 | 1,524 |
2010-12-06 | 14,500 | 15,550 | 14,500 | 15,240 | 76,790 | 1,524 |
2010-12-03 | 14,590 | 14,650 | 14,450 | 14,580 | 57,290 | 1,458 |
2010-12-02 | 14,890 | 15,010 | 14,210 | 14,400 | 161,120 | 1,440 |
2010-12-01 | 15,160 | 15,160 | 14,780 | 14,880 | 56,010 | 1,488 |
2010-11-30 | 15,280 | 15,360 | 15,120 | 15,120 | 30,590 | 1,512 |
2010-11-29 | 15,200 | 15,390 | 15,120 | 15,360 | 22,910 | 1,536 |
2010-11-26 | 15,300 | 15,440 | 15,130 | 15,190 | 36,110 | 1,519 |
2010-11-25 | 15,390 | 15,410 | 15,230 | 15,390 | 20,640 | 1,539 |
2010-11-24 | 15,240 | 15,450 | 15,190 | 15,380 | 26,840 | 1,538 |
2010-11-22 | 15,570 | 15,680 | 15,510 | 15,590 | 19,050 | 1,559 |
2010-11-19 | 15,700 | 15,750 | 15,410 | 15,520 | 28,750 | 1,552 |
2010-11-18 | 15,580 | 15,590 | 15,280 | 15,510 | 22,600 | 1,551 |
2010-11-17 | 15,160 | 15,420 | 15,070 | 15,400 | 17,590 | 1,540 |
2010-11-16 | 15,600 | 15,750 | 15,310 | 15,310 | 24,310 | 1,531 |
2010-11-15 | 15,590 | 15,780 | 15,360 | 15,710 | 27,060 | 1,571 |
2010-11-12 | 15,600 | 15,600 | 15,380 | 15,390 | 15,350 | 1,539 |
2010-11-11 | 15,610 | 15,660 | 15,400 | 15,650 | 26,000 | 1,565 |
2010-11-10 | 15,800 | 15,930 | 15,690 | 15,810 | 17,600 | 1,581 |
2010-11-09 | 15,750 | 15,750 | 15,580 | 15,660 | 29,100 | 1,566 |
2010-11-08 | 15,760 | 15,760 | 15,510 | 15,630 | 23,120 | 1,563 |
2010-11-05 | 15,500 | 15,740 | 15,470 | 15,610 | 35,070 | 1,561 |
2010-11-04 | 15,460 | 15,710 | 15,180 | 15,340 | 50,290 | 1,534 |
2010-11-02 | 14,850 | 15,140 | 14,770 | 14,890 | 37,680 | 1,489 |
2010-11-01 | 14,850 | 15,220 | 14,850 | 14,960 | 35,810 | 1,496 |
2010-10-29 | 14,840 | 15,170 | 14,640 | 14,860 | 85,200 | 1,486 |
2010-10-28 | 14,350 | 15,430 | 14,260 | 15,050 | 106,560 | 1,505 |
2010-10-27 | 14,330 | 14,350 | 14,020 | 14,310 | 57,120 | 1,431 |
2010-10-26 | 13,830 | 13,910 | 13,600 | 13,730 | 57,330 | 1,373 |
2010-10-25 | 14,220 | 14,260 | 13,980 | 14,020 | 42,220 | 1,402 |
2010-10-22 | 14,250 | 14,470 | 14,250 | 14,380 | 18,640 | 1,438 |
2010-10-21 | 14,320 | 14,470 | 14,190 | 14,380 | 21,040 | 1,438 |
2010-10-20 | 14,430 | 14,520 | 14,200 | 14,420 | 16,540 | 1,442 |
2010-10-19 | 14,290 | 14,860 | 14,290 | 14,700 | 50,100 | 1,470 |
2010-10-18 | 14,360 | 14,640 | 14,250 | 14,460 | 35,850 | 1,446 |
2010-10-15 | 14,430 | 14,600 | 14,240 | 14,460 | 32,030 | 1,446 |
2010-10-14 | 14,430 | 14,740 | 14,340 | 14,630 | 54,520 | 1,463 |
2010-10-13 | 14,700 | 14,780 | 13,960 | 14,010 | 77,820 | 1,401 |
2010-10-12 | 15,080 | 15,090 | 14,510 | 14,580 | 28,140 | 1,458 |
2010-10-08 | 15,000 | 15,120 | 14,900 | 14,900 | 34,160 | 1,490 |
2010-10-07 | 15,150 | 15,330 | 14,820 | 14,940 | 44,320 | 1,494 |
2010-10-06 | 15,200 | 15,270 | 14,840 | 15,010 | 38,090 | 1,501 |
2010-10-05 | 14,950 | 15,100 | 14,640 | 14,930 | 59,540 | 1,493 |
2010-10-04 | 14,950 | 14,950 | 14,190 | 14,450 | 108,640 | 1,445 |
2010-10-01 | 15,810 | 15,830 | 15,130 | 15,180 | 49,050 | 1,518 |
2010-09-30 | 16,260 | 16,270 | 15,780 | 15,780 | 26,600 | 1,578 |
2010-09-29 | 16,260 | 16,310 | 16,010 | 16,030 | 32,510 | 1,603 |
2010-09-28 | 16,300 | 16,650 | 16,290 | 16,340 | 30,370 | 1,634 |
2010-09-27 | 16,490 | 16,490 | 16,320 | 16,480 | 24,000 | 1,648 |
2010-09-24 | 16,350 | 16,840 | 16,320 | 16,470 | 47,920 | 1,647 |
2010-09-22 | 16,740 | 16,780 | 16,330 | 16,640 | 30,440 | 1,664 |
2010-09-21 | 16,420 | 16,590 | 16,320 | 16,340 | 14,690 | 1,634 |
2010-09-17 | 16,180 | 16,440 | 16,150 | 16,400 | 18,640 | 1,640 |
2010-09-16 | 16,450 | 16,490 | 16,080 | 16,130 | 30,980 | 1,613 |
2010-09-15 | 16,520 | 16,670 | 16,360 | 16,420 | 32,780 | 1,642 |
2010-09-14 | 16,400 | 16,560 | 16,390 | 16,510 | 24,960 | 1,651 |
2010-09-13 | 16,550 | 16,620 | 16,360 | 16,500 | 11,860 | 1,650 |
2010-09-10 | 16,650 | 16,750 | 16,390 | 16,510 | 21,030 | 1,651 |
2010-09-09 | 16,510 | 16,600 | 16,310 | 16,460 | 22,250 | 1,646 |
2010-09-08 | 16,210 | 16,390 | 16,090 | 16,250 | 15,730 | 1,625 |
2010-09-07 | 16,600 | 16,610 | 16,370 | 16,420 | 27,210 | 1,642 |
2010-09-06 | 16,600 | 16,650 | 16,390 | 16,580 | 15,650 | 1,658 |
2010-09-03 | 16,190 | 16,520 | 16,130 | 16,430 | 25,930 | 1,643 |
2010-09-02 | 16,070 | 16,250 | 15,940 | 16,250 | 27,000 | 1,625 |
2010-09-01 | 15,700 | 15,960 | 15,610 | 15,940 | 22,370 | 1,594 |
2010-08-31 | 16,090 | 16,100 | 15,710 | 15,810 | 28,240 | 1,581 |
2010-08-30 | 16,160 | 16,460 | 16,090 | 16,260 | 15,350 | 1,626 |
2010-08-27 | 15,960 | 16,100 | 15,670 | 15,990 | 25,930 | 1,599 |
2010-08-26 | 15,540 | 15,960 | 15,480 | 15,960 | 24,750 | 1,596 |
2010-08-25 | 15,430 | 15,740 | 15,410 | 15,720 | 28,790 | 1,572 |
2010-08-24 | 15,230 | 15,680 | 15,200 | 15,610 | 33,100 | 1,561 |
2010-08-23 | 15,230 | 15,500 | 15,190 | 15,460 | 27,110 | 1,546 |
2010-08-20 | 15,410 | 15,620 | 15,340 | 15,370 | 31,960 | 1,537 |
2010-08-19 | 15,630 | 15,720 | 15,610 | 15,680 | 30,600 | 1,568 |
2010-08-18 | 15,700 | 15,770 | 15,540 | 15,750 | 15,810 | 1,575 |
2010-08-17 | 15,580 | 15,650 | 15,460 | 15,600 | 16,900 | 1,560 |
2010-08-16 | 15,760 | 15,850 | 15,660 | 15,760 | 22,740 | 1,576 |
2010-08-13 | 15,590 | 15,800 | 15,570 | 15,750 | 19,690 | 1,575 |
2010-08-12 | 15,470 | 15,610 | 15,430 | 15,610 | 13,770 | 1,561 |
2010-08-11 | 15,950 | 16,020 | 15,660 | 15,720 | 10,310 | 1,572 |
2010-08-10 | 16,230 | 16,230 | 15,980 | 16,090 | 12,590 | 1,609 |
2010-08-09 | 16,080 | 16,270 | 15,960 | 16,270 | 23,450 | 1,627 |
2010-08-06 | 16,020 | 16,110 | 15,890 | 16,010 | 23,700 | 1,601 |
2010-08-05 | 16,220 | 16,340 | 16,130 | 16,200 | 20,580 | 1,620 |
2010-08-04 | 16,340 | 16,420 | 15,950 | 16,130 | 28,540 | 1,613 |
2010-08-03 | 16,590 | 16,660 | 16,380 | 16,520 | 25,080 | 1,652 |
2010-08-02 | 16,260 | 16,470 | 16,130 | 16,400 | 33,980 | 1,640 |
2010-07-30 | 16,380 | 16,400 | 16,200 | 16,310 | 32,120 | 1,631 |
2010-07-29 | 16,360 | 16,630 | 16,000 | 16,430 | 54,400 | 1,643 |
2010-07-28 | 16,850 | 16,960 | 16,420 | 16,510 | 67,000 | 1,651 |
2010-07-27 | 16,900 | 17,050 | 16,780 | 16,830 | 19,810 | 1,683 |
2010-07-26 | 16,740 | 16,910 | 16,670 | 16,810 | 10,030 | 1,681 |
2010-07-23 | 16,610 | 16,800 | 16,530 | 16,610 | 15,640 | 1,661 |
2010-07-22 | 16,400 | 16,510 | 16,350 | 16,480 | 15,040 | 1,648 |
2010-07-21 | 16,690 | 16,800 | 16,500 | 16,600 | 15,540 | 1,660 |
2010-07-20 | 16,260 | 17,080 | 16,250 | 16,720 | 21,200 | 1,672 |
2010-07-16 | 16,830 | 16,930 | 16,560 | 16,620 | 18,290 | 1,662 |
2010-07-15 | 17,070 | 17,160 | 16,880 | 16,990 | 9,810 | 1,699 |
2010-07-14 | 17,070 | 17,250 | 17,010 | 17,240 | 12,500 | 1,724 |
2010-07-13 | 17,020 | 17,110 | 16,850 | 16,870 | 23,490 | 1,687 |
2010-07-12 | 17,390 | 17,400 | 17,040 | 17,050 | 14,760 | 1,705 |
2010-07-09 | 17,140 | 17,320 | 17,130 | 17,270 | 30,610 | 1,727 |
2010-07-08 | 17,450 | 17,450 | 17,100 | 17,230 | 22,790 | 1,723 |
2010-07-07 | 17,140 | 17,150 | 16,710 | 16,780 | 34,400 | 1,678 |
2010-07-06 | 16,900 | 17,330 | 16,840 | 17,290 | 19,880 | 1,729 |
2010-07-05 | 16,950 | 17,030 | 16,890 | 17,010 | 31,660 | 1,701 |
2010-07-02 | 16,960 | 17,210 | 16,860 | 16,940 | 23,770 | 1,694 |
2010-07-01 | 17,040 | 17,080 | 16,830 | 16,870 | 27,290 | 1,687 |
2010-06-30 | 17,000 | 17,300 | 16,760 | 17,190 | 51,050 | 1,719 |
2010-06-29 | 17,490 | 17,530 | 17,200 | 17,310 | 26,420 | 1,731 |
2010-06-28 | 17,880 | 17,880 | 17,300 | 17,340 | 37,240 | 1,734 |
2010-06-25 | 18,000 | 18,050 | 17,660 | 17,700 | 40,540 | 1,770 |
2010-06-24 | 18,400 | 18,570 | 18,200 | 18,390 | 34,520 | 1,839 |
2010-06-23 | 18,700 | 18,780 | 18,320 | 18,370 | 35,380 | 1,837 |
2010-06-22 | 18,800 | 19,040 | 18,720 | 18,940 | 24,850 | 1,894 |
2010-06-21 | 18,600 | 18,900 | 18,600 | 18,810 | 31,660 | 1,881 |
2010-06-18 | 18,090 | 18,600 | 18,070 | 18,560 | 41,060 | 1,856 |
2010-06-17 | 18,510 | 18,610 | 18,100 | 18,160 | 30,790 | 1,816 |
2010-06-16 | 18,800 | 18,810 | 18,590 | 18,660 | 27,520 | 1,866 |
2010-06-15 | 18,450 | 18,650 | 18,300 | 18,550 | 18,510 | 1,855 |
2010-06-14 | 18,660 | 18,730 | 18,410 | 18,620 | 21,180 | 1,862 |
2010-06-11 | 18,500 | 18,590 | 18,080 | 18,350 | 35,480 | 1,835 |
2010-06-10 | 17,720 | 18,480 | 17,550 | 18,420 | 49,590 | 1,842 |
2010-06-09 | 17,200 | 17,540 | 17,100 | 17,490 | 33,260 | 1,749 |
2010-06-08 | 17,090 | 17,430 | 16,950 | 17,300 | 21,780 | 1,730 |
2010-06-07 | 17,040 | 17,130 | 16,800 | 16,920 | 15,950 | 1,692 |
2010-06-04 | 17,550 | 17,650 | 17,350 | 17,440 | 21,540 | 1,744 |
2010-06-03 | 17,170 | 17,570 | 17,000 | 17,510 | 29,560 | 1,751 |
2010-06-02 | 17,040 | 17,370 | 16,900 | 17,050 | 29,550 | 1,705 |
2010-06-01 | 17,230 | 17,460 | 17,230 | 17,310 | 13,660 | 1,731 |
2010-05-31 | 17,370 | 17,640 | 17,290 | 17,520 | 23,830 | 1,752 |
2010-05-28 | 17,870 | 17,900 | 17,310 | 17,510 | 64,880 | 1,751 |
2010-05-27 | 16,330 | 16,700 | 16,220 | 16,670 | 28,100 | 1,667 |
2010-05-26 | 16,670 | 16,890 | 16,420 | 16,550 | 58,850 | 1,655 |
2010-05-25 | 17,080 | 17,190 | 16,670 | 16,770 | 26,190 | 1,677 |
2010-05-24 | 17,000 | 17,340 | 16,820 | 17,180 | 31,520 | 1,718 |
2010-05-21 | 17,820 | 17,820 | 17,030 | 17,060 | 50,080 | 1,706 |
2010-05-20 | 17,590 | 18,600 | 17,510 | 18,080 | 42,360 | 1,808 |
2010-05-19 | 17,720 | 17,850 | 17,480 | 17,770 | 31,160 | 1,777 |
2010-05-18 | 18,020 | 18,210 | 17,700 | 17,790 | 37,070 | 1,779 |
2010-05-17 | 18,350 | 18,700 | 18,110 | 18,170 | 45,950 | 1,817 |
2010-05-14 | 18,350 | 18,350 | 18,100 | 18,160 | 28,820 | 1,816 |
2010-05-13 | 18,570 | 18,770 | 18,240 | 18,680 | 29,400 | 1,868 |
2010-05-12 | 18,500 | 18,560 | 18,290 | 18,520 | 29,280 | 1,852 |
2010-05-11 | 18,740 | 18,770 | 18,250 | 18,330 | 28,830 | 1,833 |
2010-05-10 | 18,540 | 18,590 | 18,210 | 18,500 | 34,880 | 1,850 |
2010-05-07 | 18,840 | 19,010 | 18,430 | 18,830 | 62,380 | 1,883 |
2010-05-06 | 18,900 | 19,500 | 18,660 | 19,240 | 99,120 | 1,924 |
2010-04-30 | 18,920 | 19,090 | 18,650 | 18,890 | 51,740 | 1,889 |
2010-04-28 | 18,280 | 18,440 | 17,920 | 18,250 | 53,400 | 1,825 |
2010-04-27 | 18,690 | 19,090 | 18,690 | 18,840 | 74,970 | 1,884 |
2010-04-26 | 18,490 | 18,790 | 18,430 | 18,690 | 35,400 | 1,869 |
2010-04-23 | 17,680 | 18,090 | 17,600 | 18,090 | 35,030 | 1,809 |
2010-04-22 | 17,860 | 17,860 | 17,510 | 17,750 | 32,210 | 1,775 |
2010-04-21 | 17,810 | 17,900 | 17,530 | 17,600 | 30,820 | 1,760 |
2010-04-20 | 17,410 | 17,440 | 17,210 | 17,250 | 22,860 | 1,725 |
2010-04-19 | 17,500 | 17,790 | 17,120 | 17,270 | 43,290 | 1,727 |
2010-04-16 | 17,580 | 17,850 | 17,530 | 17,570 | 26,340 | 1,757 |
2010-04-15 | 17,350 | 17,570 | 17,260 | 17,440 | 37,730 | 1,744 |
2010-04-14 | 17,160 | 17,360 | 17,110 | 17,240 | 34,930 | 1,724 |
2010-04-13 | 17,400 | 17,400 | 17,020 | 17,150 | 27,670 | 1,715 |
2010-04-12 | 17,410 | 17,570 | 17,310 | 17,350 | 26,760 | 1,735 |
2010-04-09 | 17,460 | 17,460 | 17,150 | 17,450 | 20,920 | 1,745 |
2010-04-08 | 17,100 | 17,410 | 17,070 | 17,390 | 33,620 | 1,739 |
2010-04-07 | 17,220 | 17,320 | 17,080 | 17,150 | 29,500 | 1,715 |
2010-04-06 | 17,310 | 17,460 | 17,270 | 17,370 | 20,530 | 1,737 |
2010-04-05 | 17,400 | 17,530 | 17,310 | 17,320 | 24,370 | 1,732 |
2010-04-02 | 17,500 | 17,580 | 17,240 | 17,350 | 30,120 | 1,735 |
2010-04-01 | 17,300 | 17,570 | 17,210 | 17,340 | 39,740 | 1,734 |
2010-03-31 | 16,750 | 17,080 | 16,600 | 16,980 | 45,230 | 1,698 |
2010-03-30 | 16,400 | 16,770 | 16,350 | 16,750 | 43,070 | 1,675 |
2010-03-29 | 16,390 | 16,530 | 16,220 | 16,260 | 25,270 | 1,626 |
2010-03-26 | 16,660 | 16,660 | 16,450 | 16,640 | 18,340 | 1,664 |
2010-03-25 | 16,600 | 16,610 | 16,300 | 16,380 | 18,790 | 1,638 |
2010-03-24 | 16,700 | 16,790 | 16,410 | 16,590 | 19,060 | 1,659 |
2010-03-23 | 16,690 | 16,840 | 16,680 | 16,700 | 22,990 | 1,670 |
2010-03-19 | 16,290 | 16,700 | 16,260 | 16,600 | 30,430 | 1,660 |
2010-03-18 | 16,340 | 16,370 | 16,200 | 16,260 | 25,600 | 1,626 |
2010-03-17 | 16,380 | 16,410 | 16,230 | 16,280 | 23,440 | 1,628 |
2010-03-16 | 16,350 | 16,460 | 16,300 | 16,340 | 24,140 | 1,634 |
2010-03-15 | 16,560 | 16,590 | 16,340 | 16,360 | 13,620 | 1,636 |
2010-03-12 | 16,150 | 16,480 | 16,070 | 16,460 | 28,040 | 1,646 |
2010-03-11 | 16,120 | 16,290 | 15,990 | 16,150 | 28,440 | 1,615 |
2010-03-10 | 16,000 | 16,130 | 15,960 | 15,970 | 17,910 | 1,597 |
2010-03-09 | 16,300 | 16,300 | 16,040 | 16,090 | 15,260 | 1,609 |
2010-03-08 | 16,300 | 16,340 | 16,120 | 16,220 | 20,380 | 1,622 |
2010-03-05 | 16,090 | 16,320 | 16,080 | 16,180 | 25,070 | 1,618 |
2010-03-04 | 16,150 | 16,150 | 15,860 | 15,880 | 28,350 | 1,588 |
2010-03-03 | 16,020 | 16,080 | 15,910 | 15,990 | 17,190 | 1,599 |
2010-03-02 | 15,900 | 16,050 | 15,770 | 16,020 | 28,260 | 1,602 |
2010-03-01 | 15,730 | 15,970 | 15,590 | 15,920 | 40,760 | 1,592 |
2010-02-26 | 15,490 | 15,730 | 15,490 | 15,560 | 29,610 | 1,556 |
2010-02-25 | 15,840 | 15,890 | 15,660 | 15,890 | 34,960 | 1,589 |
2010-02-24 | 15,600 | 15,790 | 15,500 | 15,710 | 36,140 | 1,571 |
2010-02-23 | 15,950 | 16,100 | 15,740 | 15,800 | 65,640 | 1,580 |
2010-02-22 | 15,950 | 16,070 | 15,810 | 15,880 | 46,790 | 1,588 |
2010-02-19 | 16,470 | 16,470 | 15,930 | 15,950 | 23,950 | 1,595 |
2010-02-18 | 16,410 | 16,420 | 16,260 | 16,340 | 23,620 | 1,634 |
2010-02-17 | 16,440 | 16,460 | 16,300 | 16,410 | 20,420 | 1,641 |
2010-02-16 | 16,300 | 16,440 | 16,240 | 16,310 | 32,220 | 1,631 |
2010-02-15 | 16,080 | 16,170 | 15,930 | 16,050 | 38,280 | 1,605 |
2010-02-12 | 16,250 | 16,280 | 15,950 | 15,950 | 58,210 | 1,595 |
2010-02-10 | 16,520 | 16,530 | 16,160 | 16,170 | 47,070 | 1,617 |
2010-02-09 | 16,730 | 16,730 | 16,360 | 16,510 | 28,020 | 1,651 |
2010-02-08 | 16,690 | 16,740 | 16,500 | 16,720 | 20,840 | 1,672 |
2010-02-05 | 16,810 | 17,060 | 16,650 | 16,680 | 52,850 | 1,668 |
2010-02-04 | 17,000 | 17,180 | 17,000 | 17,100 | 31,980 | 1,710 |
2010-02-03 | 16,760 | 16,960 | 16,610 | 16,780 | 37,680 | 1,678 |
2010-02-02 | 16,520 | 16,750 | 16,070 | 16,640 | 40,570 | 1,664 |
2010-02-01 | 15,680 | 16,200 | 15,100 | 16,160 | 64,750 | 1,616 |
2010-01-29 | 17,090 | 17,230 | 16,580 | 16,880 | 57,170 | 1,688 |
2010-01-28 | 16,580 | 16,580 | 16,200 | 16,430 | 71,270 | 1,643 |
2010-01-27 | 17,150 | 17,500 | 16,520 | 16,620 | 130,660 | 1,662 |
2010-01-26 | 15,480 | 15,760 | 15,410 | 15,550 | 33,870 | 1,555 |
2010-01-25 | 15,580 | 15,620 | 15,340 | 15,430 | 20,050 | 1,543 |
2010-01-22 | 15,600 | 15,640 | 15,370 | 15,480 | 24,140 | 1,548 |
2010-01-21 | 15,500 | 15,840 | 15,500 | 15,830 | 22,440 | 1,583 |
2010-01-20 | 15,580 | 15,700 | 15,510 | 15,620 | 17,020 | 1,562 |
2010-01-19 | 15,550 | 15,740 | 15,470 | 15,540 | 28,960 | 1,554 |
2010-01-18 | 15,560 | 15,790 | 15,480 | 15,760 | 17,020 | 1,576 |
2010-01-15 | 15,560 | 15,690 | 15,460 | 15,690 | 16,800 | 1,569 |
2010-01-14 | 15,560 | 15,770 | 15,380 | 15,730 | 18,890 | 1,573 |
2010-01-13 | 15,700 | 16,000 | 15,430 | 15,520 | 19,780 | 1,552 |
2010-01-12 | 15,510 | 15,740 | 15,410 | 15,690 | 17,490 | 1,569 |
2010-01-08 | 15,840 | 15,840 | 15,470 | 15,580 | 19,810 | 1,558 |
2010-01-07 | 15,750 | 15,880 | 15,680 | 15,860 | 25,240 | 1,586 |
2010-01-06 | 15,420 | 15,660 | 15,290 | 15,660 | 22,670 | 1,566 |
2010-01-05 | 15,650 | 15,700 | 15,430 | 15,470 | 21,370 | 1,547 |
2010-01-04 | 15,390 | 15,600 | 15,380 | 15,500 | 8,640 | 1,550 |
分割・併合履歴 : [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株