5943 (株)ノーリツ の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 1,389 | 1,403 | 1,384 | 1,403 | 27,100 | 1,403 |
2011-12-29 | 1,376 | 1,382 | 1,352 | 1,379 | 44,300 | 1,379 |
2011-12-28 | 1,403 | 1,409 | 1,376 | 1,380 | 43,000 | 1,380 |
2011-12-27 | 1,402 | 1,408 | 1,401 | 1,403 | 33,800 | 1,403 |
2011-12-26 | 1,391 | 1,403 | 1,387 | 1,400 | 48,400 | 1,400 |
2011-12-22 | 1,397 | 1,411 | 1,385 | 1,387 | 57,900 | 1,387 |
2011-12-21 | 1,401 | 1,405 | 1,397 | 1,400 | 63,300 | 1,400 |
2011-12-20 | 1,386 | 1,405 | 1,386 | 1,399 | 53,000 | 1,399 |
2011-12-19 | 1,381 | 1,389 | 1,366 | 1,382 | 85,300 | 1,382 |
2011-12-16 | 1,387 | 1,397 | 1,380 | 1,392 | 99,200 | 1,392 |
2011-12-15 | 1,395 | 1,395 | 1,374 | 1,376 | 98,000 | 1,376 |
2011-12-14 | 1,423 | 1,423 | 1,399 | 1,405 | 131,100 | 1,405 |
2011-12-13 | 1,418 | 1,433 | 1,413 | 1,432 | 200,000 | 1,432 |
2011-12-12 | 1,410 | 1,423 | 1,401 | 1,418 | 121,000 | 1,418 |
2011-12-09 | 1,398 | 1,400 | 1,386 | 1,394 | 159,300 | 1,394 |
2011-12-08 | 1,375 | 1,395 | 1,375 | 1,393 | 63,500 | 1,393 |
2011-12-07 | 1,354 | 1,390 | 1,347 | 1,388 | 103,700 | 1,388 |
2011-12-06 | 1,346 | 1,368 | 1,338 | 1,344 | 138,200 | 1,344 |
2011-12-05 | 1,350 | 1,352 | 1,335 | 1,346 | 181,100 | 1,346 |
2011-12-02 | 1,370 | 1,372 | 1,343 | 1,355 | 196,700 | 1,355 |
2011-12-01 | 1,395 | 1,400 | 1,372 | 1,372 | 136,800 | 1,372 |
2011-11-30 | 1,397 | 1,397 | 1,366 | 1,394 | 143,500 | 1,394 |
2011-11-29 | 1,393 | 1,403 | 1,380 | 1,401 | 58,500 | 1,401 |
2011-11-28 | 1,390 | 1,398 | 1,380 | 1,380 | 59,700 | 1,380 |
2011-11-25 | 1,381 | 1,397 | 1,381 | 1,387 | 71,500 | 1,387 |
2011-11-24 | 1,386 | 1,405 | 1,375 | 1,379 | 70,400 | 1,379 |
2011-11-22 | 1,405 | 1,419 | 1,391 | 1,415 | 46,600 | 1,415 |
2011-11-21 | 1,417 | 1,424 | 1,403 | 1,415 | 109,200 | 1,415 |
2011-11-18 | 1,394 | 1,419 | 1,390 | 1,417 | 90,200 | 1,417 |
2011-11-17 | 1,396 | 1,422 | 1,382 | 1,410 | 122,500 | 1,410 |
2011-11-16 | 1,417 | 1,424 | 1,384 | 1,388 | 121,200 | 1,388 |
2011-11-15 | 1,417 | 1,443 | 1,415 | 1,416 | 127,900 | 1,416 |
2011-11-14 | 1,412 | 1,415 | 1,404 | 1,415 | 81,200 | 1,415 |
2011-11-11 | 1,391 | 1,405 | 1,387 | 1,399 | 92,200 | 1,399 |
2011-11-10 | 1,378 | 1,407 | 1,369 | 1,388 | 128,300 | 1,388 |
2011-11-09 | 1,410 | 1,430 | 1,409 | 1,426 | 158,700 | 1,426 |
2011-11-08 | 1,425 | 1,443 | 1,403 | 1,405 | 191,300 | 1,405 |
2011-11-07 | 1,438 | 1,450 | 1,422 | 1,444 | 168,400 | 1,444 |
2011-11-04 | 1,444 | 1,456 | 1,411 | 1,430 | 435,600 | 1,430 |
2011-11-02 | 1,410 | 1,447 | 1,406 | 1,441 | 531,200 | 1,441 |
2011-11-01 | 1,495 | 1,496 | 1,378 | 1,400 | 955,000 | 1,400 |
2011-10-31 | 1,583 | 1,645 | 1,580 | 1,608 | 184,100 | 1,608 |
2011-10-28 | 1,605 | 1,605 | 1,573 | 1,582 | 99,800 | 1,582 |
2011-10-27 | 1,570 | 1,592 | 1,560 | 1,582 | 90,100 | 1,582 |
2011-10-26 | 1,567 | 1,588 | 1,537 | 1,573 | 83,500 | 1,573 |
2011-10-25 | 1,588 | 1,595 | 1,565 | 1,583 | 229,900 | 1,583 |
2011-10-24 | 1,587 | 1,633 | 1,585 | 1,588 | 157,000 | 1,588 |
2011-10-21 | 1,565 | 1,578 | 1,564 | 1,573 | 120,000 | 1,573 |
2011-10-20 | 1,574 | 1,576 | 1,558 | 1,569 | 144,000 | 1,569 |
2011-10-19 | 1,573 | 1,578 | 1,553 | 1,572 | 257,600 | 1,572 |
2011-10-18 | 1,569 | 1,595 | 1,555 | 1,588 | 186,300 | 1,588 |
2011-10-17 | 1,618 | 1,632 | 1,583 | 1,600 | 195,400 | 1,600 |
2011-10-14 | 1,622 | 1,633 | 1,598 | 1,598 | 148,400 | 1,598 |
2011-10-13 | 1,653 | 1,663 | 1,640 | 1,647 | 139,400 | 1,647 |
2011-10-12 | 1,631 | 1,665 | 1,631 | 1,653 | 132,200 | 1,653 |
2011-10-11 | 1,630 | 1,677 | 1,625 | 1,661 | 235,900 | 1,661 |
2011-10-07 | 1,693 | 1,708 | 1,578 | 1,590 | 397,300 | 1,590 |
2011-10-06 | 1,757 | 1,764 | 1,655 | 1,675 | 244,400 | 1,675 |
2011-10-05 | 1,794 | 1,794 | 1,736 | 1,740 | 88,600 | 1,740 |
2011-10-04 | 1,760 | 1,796 | 1,751 | 1,793 | 102,000 | 1,793 |
2011-10-03 | 1,760 | 1,796 | 1,732 | 1,787 | 136,700 | 1,787 |
2011-09-30 | 1,797 | 1,799 | 1,741 | 1,780 | 154,900 | 1,780 |
2011-09-29 | 1,776 | 1,800 | 1,762 | 1,796 | 182,800 | 1,796 |
2011-09-28 | 1,750 | 1,791 | 1,744 | 1,769 | 132,000 | 1,769 |
2011-09-27 | 1,700 | 1,744 | 1,685 | 1,744 | 180,000 | 1,744 |
2011-09-26 | 1,701 | 1,724 | 1,690 | 1,700 | 150,600 | 1,700 |
2011-09-22 | 1,675 | 1,705 | 1,638 | 1,700 | 155,000 | 1,700 |
2011-09-21 | 1,689 | 1,700 | 1,675 | 1,691 | 100,400 | 1,691 |
2011-09-20 | 1,704 | 1,709 | 1,675 | 1,675 | 86,200 | 1,675 |
2011-09-16 | 1,673 | 1,704 | 1,673 | 1,704 | 172,900 | 1,704 |
2011-09-15 | 1,665 | 1,676 | 1,658 | 1,673 | 63,000 | 1,673 |
2011-09-14 | 1,680 | 1,688 | 1,637 | 1,642 | 124,000 | 1,642 |
2011-09-13 | 1,653 | 1,682 | 1,644 | 1,678 | 94,500 | 1,678 |
2011-09-12 | 1,638 | 1,647 | 1,623 | 1,643 | 94,600 | 1,643 |
2011-09-09 | 1,700 | 1,700 | 1,665 | 1,672 | 247,700 | 1,672 |
2011-09-08 | 1,647 | 1,677 | 1,646 | 1,663 | 139,700 | 1,663 |
2011-09-07 | 1,638 | 1,649 | 1,611 | 1,636 | 133,600 | 1,636 |
2011-09-06 | 1,658 | 1,668 | 1,628 | 1,637 | 120,900 | 1,637 |
2011-09-05 | 1,645 | 1,657 | 1,631 | 1,646 | 65,300 | 1,646 |
2011-09-02 | 1,646 | 1,663 | 1,629 | 1,648 | 127,400 | 1,648 |
2011-09-01 | 1,651 | 1,666 | 1,637 | 1,662 | 139,800 | 1,662 |
2011-08-31 | 1,621 | 1,653 | 1,616 | 1,651 | 190,200 | 1,651 |
2011-08-30 | 1,596 | 1,620 | 1,592 | 1,616 | 149,400 | 1,616 |
2011-08-29 | 1,550 | 1,585 | 1,533 | 1,566 | 117,500 | 1,566 |
2011-08-26 | 1,573 | 1,573 | 1,550 | 1,554 | 191,400 | 1,554 |
2011-08-25 | 1,581 | 1,600 | 1,571 | 1,573 | 193,900 | 1,573 |
2011-08-24 | 1,598 | 1,617 | 1,567 | 1,578 | 106,200 | 1,578 |
2011-08-23 | 1,572 | 1,595 | 1,555 | 1,588 | 138,300 | 1,588 |
2011-08-22 | 1,562 | 1,578 | 1,541 | 1,557 | 113,500 | 1,557 |
2011-08-19 | 1,530 | 1,570 | 1,530 | 1,560 | 73,800 | 1,560 |
2011-08-18 | 1,590 | 1,592 | 1,560 | 1,563 | 106,700 | 1,563 |
2011-08-17 | 1,567 | 1,591 | 1,555 | 1,589 | 100,700 | 1,589 |
2011-08-16 | 1,571 | 1,577 | 1,547 | 1,555 | 88,700 | 1,555 |
2011-08-15 | 1,547 | 1,567 | 1,520 | 1,559 | 104,000 | 1,559 |
2011-08-12 | 1,531 | 1,531 | 1,500 | 1,512 | 77,300 | 1,512 |
2011-08-11 | 1,476 | 1,522 | 1,470 | 1,515 | 83,600 | 1,515 |
2011-08-10 | 1,521 | 1,527 | 1,482 | 1,501 | 107,000 | 1,501 |
2011-08-09 | 1,460 | 1,493 | 1,418 | 1,491 | 153,800 | 1,491 |
2011-08-08 | 1,527 | 1,527 | 1,483 | 1,493 | 102,800 | 1,493 |
2011-08-05 | 1,512 | 1,548 | 1,506 | 1,547 | 83,500 | 1,547 |
2011-08-04 | 1,588 | 1,603 | 1,570 | 1,575 | 78,700 | 1,575 |
2011-08-03 | 1,639 | 1,639 | 1,578 | 1,587 | 174,800 | 1,587 |
2011-08-02 | 1,621 | 1,652 | 1,604 | 1,644 | 151,300 | 1,644 |
2011-08-01 | 1,600 | 1,628 | 1,596 | 1,621 | 90,000 | 1,621 |
2011-07-29 | 1,590 | 1,605 | 1,588 | 1,590 | 158,000 | 1,590 |
2011-07-28 | 1,612 | 1,612 | 1,573 | 1,573 | 250,900 | 1,573 |
2011-07-27 | 1,625 | 1,640 | 1,592 | 1,635 | 168,700 | 1,635 |
2011-07-26 | 1,657 | 1,657 | 1,634 | 1,634 | 145,300 | 1,634 |
2011-07-25 | 1,669 | 1,670 | 1,647 | 1,657 | 70,300 | 1,657 |
2011-07-22 | 1,662 | 1,679 | 1,658 | 1,669 | 91,500 | 1,669 |
2011-07-21 | 1,661 | 1,669 | 1,643 | 1,649 | 76,700 | 1,649 |
2011-07-20 | 1,665 | 1,681 | 1,653 | 1,661 | 109,900 | 1,661 |
2011-07-19 | 1,640 | 1,653 | 1,635 | 1,652 | 96,600 | 1,652 |
2011-07-15 | 1,660 | 1,664 | 1,643 | 1,654 | 95,400 | 1,654 |
2011-07-14 | 1,634 | 1,667 | 1,624 | 1,659 | 200,600 | 1,659 |
2011-07-13 | 1,602 | 1,630 | 1,602 | 1,624 | 119,200 | 1,624 |
2011-07-12 | 1,598 | 1,610 | 1,585 | 1,602 | 123,900 | 1,602 |
2011-07-11 | 1,628 | 1,635 | 1,608 | 1,614 | 236,700 | 1,614 |
2011-07-08 | 1,626 | 1,648 | 1,614 | 1,628 | 240,100 | 1,628 |
2011-07-07 | 1,590 | 1,614 | 1,578 | 1,604 | 117,000 | 1,604 |
2011-07-06 | 1,565 | 1,592 | 1,562 | 1,590 | 124,600 | 1,590 |
2011-07-05 | 1,588 | 1,599 | 1,573 | 1,574 | 153,700 | 1,574 |
2011-07-04 | 1,591 | 1,601 | 1,570 | 1,573 | 142,300 | 1,573 |
2011-07-01 | 1,537 | 1,577 | 1,537 | 1,572 | 378,500 | 1,572 |
2011-06-30 | 1,473 | 1,478 | 1,464 | 1,477 | 59,600 | 1,477 |
2011-06-29 | 1,479 | 1,482 | 1,457 | 1,473 | 121,200 | 1,473 |
2011-06-28 | 1,483 | 1,490 | 1,455 | 1,473 | 120,400 | 1,473 |
2011-06-27 | 1,480 | 1,485 | 1,459 | 1,477 | 123,500 | 1,477 |
2011-06-24 | 1,470 | 1,483 | 1,460 | 1,478 | 73,500 | 1,478 |
2011-06-23 | 1,467 | 1,489 | 1,453 | 1,476 | 101,500 | 1,476 |
2011-06-22 | 1,486 | 1,491 | 1,467 | 1,482 | 147,200 | 1,482 |
2011-06-21 | 1,472 | 1,488 | 1,468 | 1,486 | 62,700 | 1,486 |
2011-06-20 | 1,460 | 1,472 | 1,460 | 1,468 | 71,700 | 1,468 |
2011-06-17 | 1,492 | 1,492 | 1,440 | 1,445 | 97,600 | 1,445 |
2011-06-16 | 1,483 | 1,501 | 1,475 | 1,478 | 150,900 | 1,478 |
2011-06-15 | 1,510 | 1,513 | 1,494 | 1,506 | 65,600 | 1,506 |
2011-06-14 | 1,510 | 1,517 | 1,493 | 1,510 | 99,600 | 1,510 |
2011-06-13 | 1,506 | 1,518 | 1,496 | 1,518 | 185,200 | 1,518 |
2011-06-10 | 1,499 | 1,525 | 1,480 | 1,506 | 206,500 | 1,506 |
2011-06-09 | 1,474 | 1,484 | 1,461 | 1,482 | 166,900 | 1,482 |
2011-06-08 | 1,451 | 1,470 | 1,440 | 1,465 | 90,100 | 1,465 |
2011-06-07 | 1,438 | 1,461 | 1,438 | 1,459 | 114,600 | 1,459 |
2011-06-06 | 1,425 | 1,439 | 1,420 | 1,434 | 83,800 | 1,434 |
2011-06-03 | 1,451 | 1,460 | 1,431 | 1,437 | 99,800 | 1,437 |
2011-06-02 | 1,426 | 1,465 | 1,426 | 1,460 | 109,400 | 1,460 |
2011-06-01 | 1,466 | 1,473 | 1,434 | 1,456 | 124,200 | 1,456 |
2011-05-31 | 1,424 | 1,479 | 1,422 | 1,479 | 163,600 | 1,479 |
2011-05-30 | 1,417 | 1,428 | 1,394 | 1,423 | 109,900 | 1,423 |
2011-05-27 | 1,399 | 1,440 | 1,378 | 1,423 | 160,300 | 1,423 |
2011-05-26 | 1,365 | 1,410 | 1,361 | 1,403 | 136,300 | 1,403 |
2011-05-25 | 1,362 | 1,374 | 1,354 | 1,367 | 139,600 | 1,367 |
2011-05-24 | 1,353 | 1,378 | 1,348 | 1,361 | 87,600 | 1,361 |
2011-05-23 | 1,375 | 1,375 | 1,342 | 1,355 | 100,400 | 1,355 |
2011-05-20 | 1,391 | 1,404 | 1,379 | 1,381 | 120,300 | 1,381 |
2011-05-19 | 1,425 | 1,425 | 1,386 | 1,389 | 103,700 | 1,389 |
2011-05-18 | 1,398 | 1,421 | 1,384 | 1,412 | 95,100 | 1,412 |
2011-05-17 | 1,400 | 1,405 | 1,395 | 1,398 | 85,300 | 1,398 |
2011-05-16 | 1,414 | 1,421 | 1,397 | 1,397 | 78,600 | 1,397 |
2011-05-13 | 1,433 | 1,440 | 1,405 | 1,411 | 105,900 | 1,411 |
2011-05-12 | 1,418 | 1,438 | 1,412 | 1,432 | 94,700 | 1,432 |
2011-05-11 | 1,450 | 1,450 | 1,435 | 1,439 | 68,200 | 1,439 |
2011-05-10 | 1,429 | 1,454 | 1,428 | 1,446 | 144,800 | 1,446 |
2011-05-09 | 1,420 | 1,428 | 1,413 | 1,419 | 71,200 | 1,419 |
2011-05-06 | 1,408 | 1,430 | 1,406 | 1,416 | 103,400 | 1,416 |
2011-05-02 | 1,395 | 1,412 | 1,392 | 1,410 | 119,100 | 1,410 |
2011-04-28 | 1,390 | 1,411 | 1,384 | 1,405 | 77,500 | 1,405 |
2011-04-27 | 1,398 | 1,413 | 1,388 | 1,392 | 90,800 | 1,392 |
2011-04-26 | 1,428 | 1,428 | 1,390 | 1,398 | 121,300 | 1,398 |
2011-04-25 | 1,416 | 1,434 | 1,414 | 1,417 | 98,500 | 1,417 |
2011-04-22 | 1,401 | 1,428 | 1,399 | 1,414 | 76,100 | 1,414 |
2011-04-21 | 1,423 | 1,429 | 1,406 | 1,421 | 84,400 | 1,421 |
2011-04-20 | 1,419 | 1,424 | 1,412 | 1,422 | 96,500 | 1,422 |
2011-04-19 | 1,400 | 1,423 | 1,399 | 1,419 | 100,700 | 1,419 |
2011-04-18 | 1,450 | 1,450 | 1,420 | 1,421 | 76,700 | 1,421 |
2011-04-15 | 1,449 | 1,457 | 1,434 | 1,437 | 105,500 | 1,437 |
2011-04-14 | 1,412 | 1,452 | 1,407 | 1,438 | 182,400 | 1,438 |
2011-04-13 | 1,405 | 1,419 | 1,405 | 1,412 | 63,000 | 1,412 |
2011-04-12 | 1,400 | 1,410 | 1,387 | 1,404 | 161,000 | 1,404 |
2011-04-11 | 1,421 | 1,427 | 1,413 | 1,422 | 74,600 | 1,422 |
2011-04-08 | 1,383 | 1,427 | 1,375 | 1,419 | 119,500 | 1,419 |
2011-04-07 | 1,401 | 1,419 | 1,384 | 1,395 | 149,100 | 1,395 |
2011-04-06 | 1,430 | 1,433 | 1,383 | 1,404 | 159,600 | 1,404 |
2011-04-05 | 1,451 | 1,455 | 1,402 | 1,421 | 152,500 | 1,421 |
2011-04-04 | 1,470 | 1,475 | 1,431 | 1,457 | 240,000 | 1,457 |
2011-04-01 | 1,475 | 1,475 | 1,444 | 1,450 | 142,600 | 1,450 |
2011-03-31 | 1,500 | 1,501 | 1,455 | 1,470 | 235,900 | 1,470 |
2011-03-30 | 1,477 | 1,505 | 1,459 | 1,500 | 314,100 | 1,500 |
2011-03-29 | 1,460 | 1,496 | 1,460 | 1,489 | 191,500 | 1,489 |
2011-03-28 | 1,480 | 1,484 | 1,456 | 1,462 | 310,700 | 1,462 |
2011-03-25 | 1,472 | 1,475 | 1,397 | 1,453 | 376,200 | 1,453 |
2011-03-24 | 1,411 | 1,457 | 1,390 | 1,442 | 441,300 | 1,442 |
2011-03-23 | 1,397 | 1,410 | 1,371 | 1,386 | 233,600 | 1,386 |
2011-03-22 | 1,328 | 1,368 | 1,326 | 1,363 | 199,900 | 1,363 |
2011-03-18 | 1,235 | 1,277 | 1,203 | 1,268 | 273,600 | 1,268 |
2011-03-17 | 1,197 | 1,270 | 1,179 | 1,245 | 196,100 | 1,245 |
2011-03-16 | 1,183 | 1,260 | 1,179 | 1,260 | 294,800 | 1,260 |
2011-03-15 | 1,280 | 1,301 | 1,080 | 1,183 | 246,100 | 1,183 |
2011-03-14 | 1,278 | 1,360 | 1,264 | 1,290 | 264,100 | 1,290 |
2011-03-11 | 1,323 | 1,347 | 1,317 | 1,335 | 191,500 | 1,335 |
2011-03-10 | 1,355 | 1,356 | 1,335 | 1,348 | 134,200 | 1,348 |
2011-03-09 | 1,371 | 1,374 | 1,358 | 1,363 | 121,100 | 1,363 |
2011-03-08 | 1,350 | 1,375 | 1,350 | 1,357 | 123,100 | 1,357 |
2011-03-07 | 1,385 | 1,385 | 1,365 | 1,373 | 165,000 | 1,373 |
2011-03-04 | 1,391 | 1,398 | 1,382 | 1,387 | 155,100 | 1,387 |
2011-03-03 | 1,359 | 1,368 | 1,351 | 1,361 | 89,100 | 1,361 |
2011-03-02 | 1,374 | 1,382 | 1,362 | 1,366 | 150,000 | 1,366 |
2011-03-01 | 1,388 | 1,404 | 1,388 | 1,398 | 236,600 | 1,398 |
2011-02-28 | 1,366 | 1,388 | 1,360 | 1,385 | 219,600 | 1,385 |
2011-02-25 | 1,385 | 1,387 | 1,360 | 1,372 | 334,400 | 1,372 |
2011-02-24 | 1,409 | 1,414 | 1,381 | 1,384 | 116,700 | 1,384 |
2011-02-23 | 1,403 | 1,425 | 1,396 | 1,409 | 215,700 | 1,409 |
2011-02-22 | 1,429 | 1,430 | 1,393 | 1,401 | 176,200 | 1,401 |
2011-02-21 | 1,416 | 1,433 | 1,416 | 1,429 | 138,900 | 1,429 |
2011-02-18 | 1,426 | 1,431 | 1,408 | 1,416 | 174,200 | 1,416 |
2011-02-17 | 1,402 | 1,457 | 1,391 | 1,429 | 453,700 | 1,429 |
2011-02-16 | 1,396 | 1,400 | 1,367 | 1,374 | 353,600 | 1,374 |
2011-02-15 | 1,448 | 1,448 | 1,402 | 1,408 | 268,900 | 1,408 |
2011-02-14 | 1,380 | 1,457 | 1,379 | 1,448 | 573,000 | 1,448 |
2011-02-10 | 1,346 | 1,346 | 1,327 | 1,328 | 168,300 | 1,328 |
2011-02-09 | 1,360 | 1,367 | 1,349 | 1,352 | 103,400 | 1,352 |
2011-02-08 | 1,362 | 1,382 | 1,349 | 1,360 | 163,600 | 1,360 |
2011-02-07 | 1,373 | 1,373 | 1,344 | 1,348 | 144,100 | 1,348 |
2011-02-04 | 1,364 | 1,380 | 1,363 | 1,370 | 67,600 | 1,370 |
2011-02-03 | 1,350 | 1,369 | 1,349 | 1,358 | 146,300 | 1,358 |
2011-02-02 | 1,350 | 1,360 | 1,338 | 1,349 | 192,900 | 1,349 |
2011-02-01 | 1,353 | 1,365 | 1,337 | 1,343 | 282,300 | 1,343 |
2011-01-31 | 1,350 | 1,389 | 1,350 | 1,378 | 254,900 | 1,378 |
2011-01-28 | 1,381 | 1,383 | 1,358 | 1,368 | 179,800 | 1,368 |
2011-01-27 | 1,399 | 1,412 | 1,383 | 1,391 | 168,800 | 1,391 |
2011-01-26 | 1,399 | 1,415 | 1,387 | 1,400 | 157,000 | 1,400 |
2011-01-25 | 1,410 | 1,415 | 1,385 | 1,407 | 274,400 | 1,407 |
2011-01-24 | 1,417 | 1,420 | 1,390 | 1,410 | 134,100 | 1,410 |
2011-01-21 | 1,439 | 1,439 | 1,408 | 1,423 | 145,600 | 1,423 |
2011-01-20 | 1,448 | 1,460 | 1,422 | 1,435 | 146,400 | 1,435 |
2011-01-19 | 1,447 | 1,454 | 1,439 | 1,448 | 47,900 | 1,448 |
2011-01-18 | 1,441 | 1,457 | 1,438 | 1,448 | 102,700 | 1,448 |
2011-01-17 | 1,438 | 1,452 | 1,430 | 1,434 | 78,100 | 1,434 |
2011-01-14 | 1,438 | 1,450 | 1,436 | 1,438 | 79,300 | 1,438 |
2011-01-13 | 1,440 | 1,446 | 1,431 | 1,438 | 93,400 | 1,438 |
2011-01-12 | 1,449 | 1,463 | 1,436 | 1,439 | 105,200 | 1,439 |
2011-01-11 | 1,439 | 1,449 | 1,433 | 1,439 | 79,300 | 1,439 |
2011-01-07 | 1,441 | 1,454 | 1,436 | 1,438 | 123,000 | 1,438 |
2011-01-06 | 1,447 | 1,449 | 1,435 | 1,438 | 93,900 | 1,438 |
2011-01-05 | 1,444 | 1,449 | 1,434 | 1,447 | 134,200 | 1,447 |
2011-01-04 | 1,437 | 1,454 | 1,430 | 1,435 | 179,700 | 1,435 |
分割・併合履歴 : [1994-12-27]1株→1.1株 [1991-12-25]1株→1.1株 [1988-12-24]1株→1.05株 [1985-12-26]1株→1.2株 [1984-12-26]1株→1.3株