5218 (株)オハラ 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 | 1,157 | 1,157 | 1,121 | 1,126 | 41,700 | 1,126 |
2010-12-29 | 1,144 | 1,157 | 1,135 | 1,157 | 35,400 | 1,157 |
2010-12-28 | 1,140 | 1,155 | 1,131 | 1,141 | 24,100 | 1,141 |
2010-12-27 | 1,142 | 1,143 | 1,132 | 1,137 | 31,000 | 1,137 |
2010-12-24 | 1,181 | 1,181 | 1,147 | 1,148 | 33,900 | 1,148 |
2010-12-22 | 1,170 | 1,185 | 1,170 | 1,179 | 85,300 | 1,179 |
2010-12-21 | 1,155 | 1,169 | 1,155 | 1,167 | 75,300 | 1,167 |
2010-12-20 | 1,170 | 1,173 | 1,148 | 1,154 | 77,000 | 1,154 |
2010-12-17 | 1,143 | 1,170 | 1,137 | 1,169 | 129,600 | 1,169 |
2010-12-16 | 1,095 | 1,185 | 1,092 | 1,166 | 412,300 | 1,166 |
2010-12-15 | 1,158 | 1,185 | 1,158 | 1,185 | 159,300 | 1,185 |
2010-12-14 | 1,126 | 1,157 | 1,120 | 1,157 | 147,300 | 1,157 |
2010-12-13 | 1,114 | 1,124 | 1,091 | 1,124 | 108,300 | 1,124 |
2010-12-10 | 1,083 | 1,098 | 1,083 | 1,086 | 145,500 | 1,086 |
2010-12-09 | 1,107 | 1,118 | 1,091 | 1,100 | 110,100 | 1,100 |
2010-12-08 | 1,083 | 1,105 | 1,083 | 1,103 | 110,300 | 1,103 |
2010-12-07 | 1,070 | 1,085 | 1,063 | 1,080 | 103,100 | 1,080 |
2010-12-06 | 1,037 | 1,071 | 1,037 | 1,069 | 99,400 | 1,069 |
2010-12-03 | 1,048 | 1,054 | 1,028 | 1,029 | 74,900 | 1,029 |
2010-12-02 | 1,043 | 1,052 | 1,035 | 1,039 | 80,100 | 1,039 |
2010-12-01 | 1,039 | 1,046 | 1,025 | 1,036 | 94,300 | 1,036 |
2010-11-30 | 1,089 | 1,089 | 1,048 | 1,061 | 111,000 | 1,061 |
2010-11-29 | 1,091 | 1,099 | 1,084 | 1,091 | 44,800 | 1,091 |
2010-11-26 | 1,098 | 1,104 | 1,084 | 1,086 | 50,300 | 1,086 |
2010-11-25 | 1,094 | 1,098 | 1,086 | 1,094 | 75,400 | 1,094 |
2010-11-24 | 1,090 | 1,097 | 1,070 | 1,088 | 76,300 | 1,088 |
2010-11-22 | 1,104 | 1,115 | 1,101 | 1,110 | 84,600 | 1,110 |
2010-11-19 | 1,110 | 1,111 | 1,100 | 1,100 | 107,300 | 1,100 |
2010-11-18 | 1,072 | 1,095 | 1,065 | 1,092 | 83,500 | 1,092 |
2010-11-17 | 1,060 | 1,086 | 1,051 | 1,077 | 52,400 | 1,077 |
2010-11-16 | 1,091 | 1,103 | 1,060 | 1,075 | 69,100 | 1,075 |
2010-11-15 | 1,063 | 1,099 | 1,063 | 1,085 | 62,800 | 1,085 |
2010-11-12 | 1,058 | 1,076 | 1,050 | 1,066 | 55,000 | 1,066 |
2010-11-11 | 1,042 | 1,060 | 1,028 | 1,051 | 76,400 | 1,051 |
2010-11-10 | 1,032 | 1,046 | 1,030 | 1,036 | 52,100 | 1,036 |
2010-11-09 | 1,028 | 1,035 | 1,021 | 1,029 | 83,500 | 1,029 |
2010-11-08 | 1,024 | 1,039 | 1,016 | 1,027 | 75,500 | 1,027 |
2010-11-05 | 986 | 1,012 | 971 | 1,001 | 147,600 | 1,001 |
2010-11-04 | 961 | 980 | 961 | 971 | 57,800 | 971 |
2010-11-02 | 974 | 974 | 953 | 960 | 57,000 | 960 |
2010-11-01 | 970 | 986 | 953 | 975 | 63,400 | 975 |
2010-10-29 | 998 | 999 | 971 | 972 | 79,100 | 972 |
2010-10-28 | 1,045 | 1,051 | 999 | 1,004 | 75,200 | 1,004 |
2010-10-27 | 1,054 | 1,056 | 1,040 | 1,045 | 39,100 | 1,045 |
2010-10-26 | 1,062 | 1,066 | 1,053 | 1,053 | 36,300 | 1,053 |
2010-10-25 | 1,067 | 1,071 | 1,061 | 1,061 | 18,900 | 1,061 |
2010-10-22 | 1,046 | 1,074 | 1,046 | 1,069 | 43,500 | 1,069 |
2010-10-21 | 1,033 | 1,047 | 1,028 | 1,038 | 24,700 | 1,038 |
2010-10-20 | 1,033 | 1,060 | 1,021 | 1,038 | 38,800 | 1,038 |
2010-10-19 | 1,034 | 1,061 | 1,034 | 1,046 | 43,700 | 1,046 |
2010-10-18 | 1,036 | 1,055 | 1,021 | 1,027 | 44,400 | 1,027 |
2010-10-15 | 1,063 | 1,063 | 1,028 | 1,035 | 98,700 | 1,035 |
2010-10-14 | 1,053 | 1,080 | 1,050 | 1,065 | 44,600 | 1,065 |
2010-10-13 | 1,055 | 1,079 | 1,048 | 1,048 | 42,600 | 1,048 |
2010-10-12 | 1,102 | 1,108 | 1,045 | 1,047 | 91,700 | 1,047 |
2010-10-08 | 1,110 | 1,119 | 1,091 | 1,102 | 34,100 | 1,102 |
2010-10-07 | 1,123 | 1,146 | 1,118 | 1,123 | 72,300 | 1,123 |
2010-10-06 | 1,110 | 1,140 | 1,091 | 1,134 | 73,000 | 1,134 |
2010-10-05 | 1,067 | 1,095 | 1,067 | 1,085 | 48,800 | 1,085 |
2010-10-04 | 1,137 | 1,137 | 1,064 | 1,069 | 105,900 | 1,069 |
2010-10-01 | 1,170 | 1,180 | 1,134 | 1,136 | 58,400 | 1,136 |
2010-09-30 | 1,193 | 1,198 | 1,171 | 1,171 | 22,000 | 1,171 |
2010-09-29 | 1,168 | 1,190 | 1,165 | 1,186 | 21,500 | 1,186 |
2010-09-28 | 1,174 | 1,179 | 1,156 | 1,163 | 25,300 | 1,163 |
2010-09-27 | 1,151 | 1,174 | 1,151 | 1,174 | 14,800 | 1,174 |
2010-09-24 | 1,175 | 1,175 | 1,137 | 1,142 | 39,900 | 1,142 |
2010-09-22 | 1,180 | 1,186 | 1,174 | 1,180 | 36,300 | 1,180 |
2010-09-21 | 1,234 | 1,249 | 1,190 | 1,192 | 44,200 | 1,192 |
2010-09-17 | 1,169 | 1,212 | 1,163 | 1,212 | 37,000 | 1,212 |
2010-09-16 | 1,169 | 1,175 | 1,154 | 1,161 | 25,300 | 1,161 |
2010-09-15 | 1,138 | 1,165 | 1,110 | 1,160 | 36,700 | 1,160 |
2010-09-14 | 1,177 | 1,177 | 1,146 | 1,151 | 33,000 | 1,151 |
2010-09-13 | 1,199 | 1,205 | 1,167 | 1,176 | 33,200 | 1,176 |
2010-09-10 | 1,172 | 1,184 | 1,145 | 1,180 | 58,500 | 1,180 |
2010-09-09 | 1,171 | 1,179 | 1,120 | 1,135 | 46,900 | 1,135 |
2010-09-08 | 1,200 | 1,200 | 1,140 | 1,151 | 59,100 | 1,151 |
2010-09-07 | 1,199 | 1,225 | 1,193 | 1,207 | 60,500 | 1,207 |
2010-09-06 | 1,163 | 1,196 | 1,160 | 1,193 | 50,400 | 1,193 |
2010-09-03 | 1,120 | 1,134 | 1,113 | 1,133 | 37,800 | 1,133 |
2010-09-02 | 1,108 | 1,108 | 1,084 | 1,097 | 42,600 | 1,097 |
2010-09-01 | 1,074 | 1,106 | 1,074 | 1,091 | 37,700 | 1,091 |
2010-08-31 | 1,083 | 1,099 | 1,070 | 1,074 | 51,300 | 1,074 |
2010-08-30 | 1,124 | 1,150 | 1,103 | 1,108 | 57,500 | 1,108 |
2010-08-27 | 1,047 | 1,084 | 1,040 | 1,080 | 62,800 | 1,080 |
2010-08-26 | 1,049 | 1,049 | 1,031 | 1,048 | 45,400 | 1,048 |
2010-08-25 | 1,040 | 1,046 | 1,035 | 1,044 | 28,600 | 1,044 |
2010-08-24 | 1,068 | 1,071 | 1,059 | 1,063 | 24,900 | 1,063 |
2010-08-23 | 1,094 | 1,094 | 1,075 | 1,090 | 30,700 | 1,090 |
2010-08-20 | 1,103 | 1,125 | 1,102 | 1,106 | 24,300 | 1,106 |
2010-08-19 | 1,139 | 1,144 | 1,123 | 1,127 | 36,100 | 1,127 |
2010-08-18 | 1,142 | 1,164 | 1,120 | 1,138 | 36,000 | 1,138 |
2010-08-17 | 1,155 | 1,155 | 1,130 | 1,139 | 32,500 | 1,139 |
2010-08-16 | 1,203 | 1,203 | 1,168 | 1,176 | 16,800 | 1,176 |
2010-08-13 | 1,192 | 1,213 | 1,186 | 1,209 | 10,900 | 1,209 |
2010-08-12 | 1,197 | 1,210 | 1,157 | 1,200 | 32,000 | 1,200 |
2010-08-11 | 1,257 | 1,257 | 1,225 | 1,228 | 41,900 | 1,228 |
2010-08-10 | 1,268 | 1,271 | 1,254 | 1,266 | 52,000 | 1,266 |
2010-08-09 | 1,281 | 1,289 | 1,257 | 1,273 | 21,400 | 1,273 |
2010-08-06 | 1,305 | 1,305 | 1,265 | 1,280 | 49,600 | 1,280 |
2010-08-05 | 1,315 | 1,333 | 1,297 | 1,308 | 22,900 | 1,308 |
2010-08-04 | 1,337 | 1,338 | 1,297 | 1,304 | 32,300 | 1,304 |
2010-08-03 | 1,344 | 1,344 | 1,315 | 1,336 | 56,800 | 1,336 |
2010-08-02 | 1,345 | 1,346 | 1,301 | 1,314 | 34,000 | 1,314 |
2010-07-30 | 1,381 | 1,385 | 1,341 | 1,353 | 27,000 | 1,353 |
2010-07-29 | 1,389 | 1,397 | 1,380 | 1,386 | 17,700 | 1,386 |
2010-07-28 | 1,374 | 1,390 | 1,374 | 1,388 | 21,400 | 1,388 |
2010-07-27 | 1,378 | 1,382 | 1,366 | 1,372 | 18,900 | 1,372 |
2010-07-26 | 1,362 | 1,386 | 1,358 | 1,370 | 35,600 | 1,370 |
2010-07-23 | 1,365 | 1,375 | 1,335 | 1,358 | 82,000 | 1,358 |
2010-07-22 | 1,401 | 1,409 | 1,365 | 1,365 | 38,800 | 1,365 |
2010-07-21 | 1,432 | 1,455 | 1,418 | 1,420 | 23,600 | 1,420 |
2010-07-20 | 1,437 | 1,440 | 1,414 | 1,425 | 36,100 | 1,425 |
2010-07-16 | 1,463 | 1,476 | 1,434 | 1,448 | 40,200 | 1,448 |
2010-07-15 | 1,502 | 1,502 | 1,472 | 1,483 | 20,200 | 1,483 |
2010-07-14 | 1,502 | 1,525 | 1,491 | 1,520 | 32,600 | 1,520 |
2010-07-13 | 1,512 | 1,520 | 1,479 | 1,490 | 24,900 | 1,490 |
2010-07-12 | 1,506 | 1,524 | 1,500 | 1,512 | 18,500 | 1,512 |
2010-07-09 | 1,511 | 1,522 | 1,491 | 1,518 | 28,700 | 1,518 |
2010-07-08 | 1,518 | 1,522 | 1,505 | 1,522 | 37,900 | 1,522 |
2010-07-07 | 1,498 | 1,500 | 1,467 | 1,478 | 53,400 | 1,478 |
2010-07-06 | 1,445 | 1,489 | 1,426 | 1,489 | 47,000 | 1,489 |
2010-07-05 | 1,392 | 1,447 | 1,383 | 1,447 | 53,600 | 1,447 |
2010-07-02 | 1,370 | 1,403 | 1,362 | 1,392 | 62,100 | 1,392 |
2010-07-01 | 1,422 | 1,424 | 1,369 | 1,389 | 56,300 | 1,389 |
2010-06-30 | 1,401 | 1,431 | 1,383 | 1,418 | 93,800 | 1,418 |
2010-06-29 | 1,458 | 1,466 | 1,424 | 1,443 | 60,700 | 1,443 |
2010-06-28 | 1,500 | 1,509 | 1,418 | 1,431 | 57,300 | 1,431 |
2010-06-25 | 1,486 | 1,505 | 1,475 | 1,495 | 56,700 | 1,495 |
2010-06-24 | 1,488 | 1,522 | 1,473 | 1,489 | 61,600 | 1,489 |
2010-06-23 | 1,503 | 1,518 | 1,493 | 1,502 | 49,700 | 1,502 |
2010-06-22 | 1,559 | 1,559 | 1,499 | 1,543 | 76,700 | 1,543 |
2010-06-21 | 1,550 | 1,570 | 1,540 | 1,564 | 54,700 | 1,564 |
2010-06-18 | 1,550 | 1,561 | 1,536 | 1,554 | 48,700 | 1,554 |
2010-06-17 | 1,594 | 1,596 | 1,537 | 1,564 | 88,100 | 1,564 |
2010-06-16 | 1,577 | 1,587 | 1,560 | 1,584 | 100,200 | 1,584 |
2010-06-15 | 1,572 | 1,579 | 1,536 | 1,547 | 126,000 | 1,547 |
2010-06-14 | 1,523 | 1,575 | 1,514 | 1,557 | 176,900 | 1,557 |
2010-06-11 | 1,495 | 1,585 | 1,484 | 1,499 | 588,400 | 1,499 |
2010-06-10 | 1,418 | 1,418 | 1,391 | 1,405 | 97,000 | 1,405 |
2010-06-09 | 1,451 | 1,460 | 1,370 | 1,399 | 121,700 | 1,399 |
2010-06-08 | 1,383 | 1,443 | 1,377 | 1,421 | 91,900 | 1,421 |
2010-06-07 | 1,350 | 1,402 | 1,346 | 1,384 | 84,600 | 1,384 |
2010-06-04 | 1,351 | 1,395 | 1,338 | 1,380 | 108,200 | 1,380 |
2010-06-03 | 1,323 | 1,344 | 1,320 | 1,330 | 154,800 | 1,330 |
2010-06-02 | 1,336 | 1,342 | 1,295 | 1,310 | 84,100 | 1,310 |
2010-06-01 | 1,316 | 1,345 | 1,309 | 1,338 | 61,500 | 1,338 |
2010-05-31 | 1,294 | 1,343 | 1,289 | 1,325 | 93,300 | 1,325 |
2010-05-28 | 1,342 | 1,342 | 1,295 | 1,307 | 68,000 | 1,307 |
2010-05-27 | 1,260 | 1,314 | 1,247 | 1,300 | 81,400 | 1,300 |
2010-05-26 | 1,399 | 1,405 | 1,263 | 1,288 | 151,400 | 1,288 |
2010-05-25 | 1,439 | 1,441 | 1,334 | 1,339 | 95,000 | 1,339 |
2010-05-24 | 1,314 | 1,490 | 1,306 | 1,469 | 178,700 | 1,469 |
2010-05-21 | 1,300 | 1,310 | 1,280 | 1,309 | 47,600 | 1,309 |
2010-05-20 | 1,341 | 1,360 | 1,323 | 1,327 | 44,100 | 1,327 |
2010-05-19 | 1,336 | 1,365 | 1,305 | 1,365 | 53,300 | 1,365 |
2010-05-18 | 1,380 | 1,381 | 1,336 | 1,344 | 50,900 | 1,344 |
2010-05-17 | 1,422 | 1,430 | 1,355 | 1,355 | 88,100 | 1,355 |
2010-05-14 | 1,440 | 1,463 | 1,416 | 1,446 | 75,100 | 1,446 |
2010-05-13 | 1,412 | 1,454 | 1,410 | 1,451 | 114,500 | 1,451 |
2010-05-12 | 1,419 | 1,435 | 1,390 | 1,394 | 46,200 | 1,394 |
2010-05-11 | 1,461 | 1,468 | 1,416 | 1,417 | 62,100 | 1,417 |
2010-05-10 | 1,420 | 1,440 | 1,419 | 1,434 | 25,700 | 1,434 |
2010-05-07 | 1,453 | 1,453 | 1,410 | 1,419 | 47,500 | 1,419 |
2010-05-06 | 1,498 | 1,498 | 1,480 | 1,483 | 68,000 | 1,483 |
2010-04-30 | 1,535 | 1,541 | 1,526 | 1,532 | 32,800 | 1,532 |
2010-04-28 | 1,512 | 1,528 | 1,499 | 1,507 | 95,600 | 1,507 |
2010-04-27 | 1,541 | 1,556 | 1,539 | 1,552 | 74,900 | 1,552 |
2010-04-26 | 1,541 | 1,554 | 1,528 | 1,534 | 62,800 | 1,534 |
2010-04-23 | 1,510 | 1,529 | 1,501 | 1,508 | 46,200 | 1,508 |
2010-04-22 | 1,510 | 1,517 | 1,491 | 1,497 | 44,500 | 1,497 |
2010-04-21 | 1,518 | 1,525 | 1,495 | 1,510 | 65,300 | 1,510 |
2010-04-20 | 1,536 | 1,539 | 1,487 | 1,490 | 83,000 | 1,490 |
2010-04-19 | 1,539 | 1,560 | 1,530 | 1,536 | 72,000 | 1,536 |
2010-04-16 | 1,598 | 1,613 | 1,570 | 1,579 | 46,900 | 1,579 |
2010-04-15 | 1,625 | 1,635 | 1,550 | 1,610 | 58,600 | 1,610 |
2010-04-14 | 1,620 | 1,658 | 1,617 | 1,620 | 23,000 | 1,620 |
2010-04-13 | 1,642 | 1,645 | 1,610 | 1,627 | 34,500 | 1,627 |
2010-04-12 | 1,653 | 1,676 | 1,632 | 1,651 | 36,800 | 1,651 |
2010-04-09 | 1,610 | 1,649 | 1,610 | 1,639 | 30,200 | 1,639 |
2010-04-08 | 1,614 | 1,643 | 1,611 | 1,619 | 23,000 | 1,619 |
2010-04-07 | 1,655 | 1,668 | 1,606 | 1,630 | 56,400 | 1,630 |
2010-04-06 | 1,669 | 1,678 | 1,623 | 1,628 | 38,400 | 1,628 |
2010-04-05 | 1,684 | 1,696 | 1,660 | 1,669 | 39,400 | 1,669 |
2010-04-02 | 1,650 | 1,668 | 1,623 | 1,652 | 68,700 | 1,652 |
2010-04-01 | 1,696 | 1,698 | 1,639 | 1,650 | 93,600 | 1,650 |
2010-03-31 | 1,700 | 1,730 | 1,687 | 1,720 | 68,400 | 1,720 |
2010-03-30 | 1,572 | 1,666 | 1,561 | 1,666 | 148,900 | 1,666 |
2010-03-29 | 1,571 | 1,585 | 1,550 | 1,572 | 44,900 | 1,572 |
2010-03-26 | 1,523 | 1,575 | 1,514 | 1,570 | 77,800 | 1,570 |
2010-03-25 | 1,537 | 1,544 | 1,490 | 1,505 | 83,600 | 1,505 |
2010-03-24 | 1,592 | 1,592 | 1,514 | 1,536 | 62,400 | 1,536 |
2010-03-23 | 1,585 | 1,626 | 1,557 | 1,570 | 52,600 | 1,570 |
2010-03-19 | 1,580 | 1,587 | 1,563 | 1,585 | 25,000 | 1,585 |
2010-03-18 | 1,599 | 1,599 | 1,556 | 1,559 | 20,600 | 1,559 |
2010-03-17 | 1,566 | 1,599 | 1,563 | 1,583 | 38,000 | 1,583 |
2010-03-16 | 1,546 | 1,569 | 1,531 | 1,547 | 36,500 | 1,547 |
2010-03-15 | 1,595 | 1,630 | 1,560 | 1,560 | 61,200 | 1,560 |
2010-03-12 | 1,585 | 1,598 | 1,555 | 1,581 | 112,700 | 1,581 |
2010-03-11 | 1,500 | 1,523 | 1,494 | 1,518 | 25,900 | 1,518 |
2010-03-10 | 1,479 | 1,493 | 1,470 | 1,476 | 10,600 | 1,476 |
2010-03-09 | 1,456 | 1,477 | 1,451 | 1,465 | 19,000 | 1,465 |
2010-03-08 | 1,493 | 1,493 | 1,463 | 1,479 | 13,400 | 1,479 |
2010-03-05 | 1,441 | 1,484 | 1,441 | 1,470 | 20,300 | 1,470 |
2010-03-04 | 1,472 | 1,474 | 1,443 | 1,448 | 19,500 | 1,448 |
2010-03-03 | 1,460 | 1,492 | 1,460 | 1,482 | 20,800 | 1,482 |
2010-03-02 | 1,469 | 1,470 | 1,426 | 1,453 | 20,800 | 1,453 |
2010-03-01 | 1,439 | 1,468 | 1,439 | 1,443 | 14,000 | 1,443 |
2010-02-26 | 1,400 | 1,420 | 1,386 | 1,413 | 13,400 | 1,413 |
2010-02-25 | 1,442 | 1,451 | 1,407 | 1,411 | 15,200 | 1,411 |
2010-02-24 | 1,422 | 1,470 | 1,410 | 1,442 | 31,100 | 1,442 |
2010-02-23 | 1,415 | 1,435 | 1,382 | 1,422 | 25,100 | 1,422 |
2010-02-22 | 1,381 | 1,415 | 1,371 | 1,407 | 30,100 | 1,407 |
2010-02-19 | 1,414 | 1,416 | 1,350 | 1,381 | 30,300 | 1,381 |
2010-02-18 | 1,404 | 1,421 | 1,380 | 1,414 | 15,700 | 1,414 |
2010-02-17 | 1,402 | 1,428 | 1,402 | 1,419 | 13,900 | 1,419 |
2010-02-16 | 1,429 | 1,429 | 1,413 | 1,414 | 4,500 | 1,414 |
2010-02-15 | 1,423 | 1,429 | 1,402 | 1,409 | 12,700 | 1,409 |
2010-02-12 | 1,434 | 1,434 | 1,411 | 1,419 | 23,900 | 1,419 |
2010-02-10 | 1,380 | 1,436 | 1,364 | 1,417 | 56,700 | 1,417 |
2010-02-09 | 1,350 | 1,370 | 1,336 | 1,367 | 25,200 | 1,367 |
2010-02-08 | 1,358 | 1,387 | 1,358 | 1,363 | 30,300 | 1,363 |
2010-02-05 | 1,345 | 1,390 | 1,344 | 1,361 | 34,700 | 1,361 |
2010-02-04 | 1,363 | 1,391 | 1,360 | 1,384 | 47,800 | 1,384 |
2010-02-03 | 1,360 | 1,364 | 1,346 | 1,350 | 30,500 | 1,350 |
2010-02-02 | 1,353 | 1,373 | 1,347 | 1,353 | 41,000 | 1,353 |
2010-02-01 | 1,430 | 1,430 | 1,373 | 1,373 | 32,300 | 1,373 |
2010-01-29 | 1,450 | 1,458 | 1,409 | 1,416 | 44,600 | 1,416 |
2010-01-28 | 1,471 | 1,482 | 1,448 | 1,460 | 24,700 | 1,460 |
2010-01-27 | 1,500 | 1,502 | 1,474 | 1,476 | 29,500 | 1,476 |
2010-01-26 | 1,545 | 1,573 | 1,503 | 1,515 | 28,600 | 1,515 |
2010-01-25 | 1,540 | 1,556 | 1,540 | 1,544 | 43,200 | 1,544 |
2010-01-22 | 1,546 | 1,569 | 1,546 | 1,560 | 23,500 | 1,560 |
2010-01-21 | 1,551 | 1,599 | 1,551 | 1,586 | 47,200 | 1,586 |
2010-01-20 | 1,595 | 1,597 | 1,566 | 1,566 | 33,100 | 1,566 |
2010-01-19 | 1,586 | 1,598 | 1,570 | 1,573 | 51,500 | 1,573 |
2010-01-18 | 1,576 | 1,586 | 1,564 | 1,585 | 19,300 | 1,585 |
2010-01-15 | 1,570 | 1,583 | 1,570 | 1,575 | 15,900 | 1,575 |
2010-01-14 | 1,572 | 1,599 | 1,570 | 1,576 | 51,700 | 1,576 |
2010-01-13 | 1,600 | 1,608 | 1,573 | 1,576 | 48,100 | 1,576 |
2010-01-12 | 1,585 | 1,601 | 1,584 | 1,598 | 35,600 | 1,598 |
2010-01-08 | 1,585 | 1,602 | 1,583 | 1,599 | 51,300 | 1,599 |
2010-01-07 | 1,540 | 1,598 | 1,540 | 1,590 | 53,600 | 1,590 |
2010-01-06 | 1,585 | 1,587 | 1,550 | 1,573 | 32,200 | 1,573 |
2010-01-05 | 1,584 | 1,600 | 1,573 | 1,576 | 28,600 | 1,576 |
2010-01-04 | 1,585 | 1,599 | 1,576 | 1,584 | 47,700 | 1,584 |
分割・併合履歴 : [2007-04-24]1株→2株