6419 (株)マースグループホールディングス 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 | 1,725 | 1,730 | 1,716 | 1,727 | 55,100 | 1,727 |
2012-12-27 | 1,728 | 1,733 | 1,720 | 1,725 | 55,300 | 1,725 |
2012-12-26 | 1,721 | 1,729 | 1,711 | 1,725 | 39,600 | 1,725 |
2012-12-25 | 1,735 | 1,736 | 1,715 | 1,715 | 39,900 | 1,715 |
2012-12-21 | 1,721 | 1,740 | 1,712 | 1,715 | 64,400 | 1,715 |
2012-12-20 | 1,730 | 1,730 | 1,710 | 1,717 | 80,600 | 1,717 |
2012-12-19 | 1,727 | 1,735 | 1,714 | 1,730 | 61,100 | 1,730 |
2012-12-18 | 1,707 | 1,725 | 1,704 | 1,718 | 68,300 | 1,718 |
2012-12-17 | 1,725 | 1,730 | 1,704 | 1,709 | 80,100 | 1,709 |
2012-12-14 | 1,734 | 1,746 | 1,704 | 1,709 | 186,300 | 1,709 |
2012-12-13 | 1,771 | 1,775 | 1,753 | 1,756 | 87,100 | 1,756 |
2012-12-12 | 1,763 | 1,776 | 1,758 | 1,760 | 85,000 | 1,760 |
2012-12-11 | 1,774 | 1,783 | 1,761 | 1,763 | 63,900 | 1,763 |
2012-12-10 | 1,777 | 1,787 | 1,770 | 1,775 | 30,000 | 1,775 |
2012-12-07 | 1,787 | 1,787 | 1,771 | 1,774 | 41,500 | 1,774 |
2012-12-06 | 1,791 | 1,793 | 1,778 | 1,782 | 46,200 | 1,782 |
2012-12-05 | 1,777 | 1,795 | 1,777 | 1,785 | 31,400 | 1,785 |
2012-12-04 | 1,766 | 1,797 | 1,760 | 1,793 | 36,500 | 1,793 |
2012-12-03 | 1,785 | 1,791 | 1,767 | 1,767 | 55,600 | 1,767 |
2012-11-30 | 1,819 | 1,827 | 1,780 | 1,783 | 100,400 | 1,783 |
2012-11-29 | 1,773 | 1,831 | 1,772 | 1,819 | 124,600 | 1,819 |
2012-11-28 | 1,771 | 1,792 | 1,759 | 1,769 | 72,300 | 1,769 |
2012-11-27 | 1,765 | 1,789 | 1,749 | 1,760 | 115,800 | 1,760 |
2012-11-26 | 1,780 | 1,780 | 1,763 | 1,765 | 85,800 | 1,765 |
2012-11-22 | 1,763 | 1,773 | 1,754 | 1,756 | 76,900 | 1,756 |
2012-11-21 | 1,809 | 1,809 | 1,756 | 1,763 | 173,700 | 1,763 |
2012-11-20 | 1,813 | 1,835 | 1,795 | 1,818 | 115,200 | 1,818 |
2012-11-19 | 1,750 | 1,817 | 1,750 | 1,783 | 114,600 | 1,783 |
2012-11-16 | 1,798 | 1,798 | 1,728 | 1,743 | 196,100 | 1,743 |
2012-11-15 | 1,834 | 1,836 | 1,790 | 1,802 | 196,900 | 1,802 |
2012-11-14 | 1,892 | 1,892 | 1,830 | 1,841 | 180,900 | 1,841 |
2012-11-13 | 1,896 | 1,929 | 1,880 | 1,918 | 158,100 | 1,918 |
2012-11-12 | 1,835 | 1,929 | 1,826 | 1,881 | 149,000 | 1,881 |
2012-11-09 | 1,787 | 1,840 | 1,784 | 1,835 | 91,300 | 1,835 |
2012-11-08 | 1,842 | 1,842 | 1,769 | 1,787 | 126,700 | 1,787 |
2012-11-07 | 1,790 | 1,863 | 1,790 | 1,860 | 136,900 | 1,860 |
2012-11-06 | 1,812 | 1,813 | 1,787 | 1,790 | 53,900 | 1,790 |
2012-11-05 | 1,852 | 1,866 | 1,795 | 1,815 | 130,400 | 1,815 |
2012-11-02 | 1,910 | 1,930 | 1,853 | 1,861 | 94,600 | 1,861 |
2012-11-01 | 1,923 | 1,930 | 1,876 | 1,928 | 46,400 | 1,928 |
2012-10-31 | 1,889 | 1,937 | 1,871 | 1,902 | 44,600 | 1,902 |
2012-10-30 | 1,941 | 1,941 | 1,889 | 1,889 | 67,500 | 1,889 |
2012-10-29 | 1,932 | 1,959 | 1,930 | 1,943 | 23,000 | 1,943 |
2012-10-26 | 1,942 | 1,964 | 1,917 | 1,926 | 46,700 | 1,926 |
2012-10-25 | 1,902 | 1,949 | 1,890 | 1,943 | 61,500 | 1,943 |
2012-10-24 | 1,917 | 1,946 | 1,900 | 1,906 | 82,300 | 1,906 |
2012-10-23 | 1,992 | 2,029 | 1,952 | 1,957 | 90,000 | 1,957 |
2012-10-22 | 1,999 | 2,022 | 1,980 | 2,008 | 45,600 | 2,008 |
2012-10-19 | 2,000 | 2,034 | 1,998 | 2,026 | 31,300 | 2,026 |
2012-10-18 | 2,023 | 2,024 | 1,994 | 2,001 | 56,000 | 2,001 |
2012-10-17 | 2,000 | 2,051 | 2,000 | 2,035 | 36,100 | 2,035 |
2012-10-16 | 1,951 | 1,993 | 1,950 | 1,981 | 58,700 | 1,981 |
2012-10-15 | 1,996 | 1,996 | 1,946 | 1,955 | 53,300 | 1,955 |
2012-10-12 | 2,008 | 2,048 | 1,995 | 2,004 | 28,700 | 2,004 |
2012-10-11 | 2,026 | 2,032 | 2,000 | 2,002 | 40,300 | 2,002 |
2012-10-10 | 2,082 | 2,088 | 2,040 | 2,054 | 47,300 | 2,054 |
2012-10-09 | 2,080 | 2,105 | 2,056 | 2,101 | 66,500 | 2,101 |
2012-10-05 | 2,011 | 2,096 | 2,011 | 2,087 | 61,300 | 2,087 |
2012-10-04 | 1,992 | 2,018 | 1,992 | 2,004 | 25,900 | 2,004 |
2012-10-03 | 2,050 | 2,050 | 1,990 | 1,992 | 54,800 | 1,992 |
2012-10-02 | 2,070 | 2,095 | 2,070 | 2,077 | 50,400 | 2,077 |
2012-10-01 | 2,040 | 2,063 | 2,011 | 2,063 | 33,200 | 2,063 |
2012-09-28 | 2,051 | 2,064 | 2,003 | 2,044 | 43,400 | 2,044 |
2012-09-27 | 2,034 | 2,061 | 2,013 | 2,038 | 41,500 | 2,038 |
2012-09-26 | 2,084 | 2,085 | 2,044 | 2,061 | 58,600 | 2,061 |
2012-09-25 | 2,059 | 2,119 | 2,058 | 2,119 | 90,600 | 2,119 |
2012-09-24 | 1,977 | 2,065 | 1,977 | 2,054 | 97,000 | 2,054 |
2012-09-21 | 1,933 | 2,000 | 1,933 | 1,970 | 65,300 | 1,970 |
2012-09-20 | 1,906 | 1,966 | 1,905 | 1,955 | 65,200 | 1,955 |
2012-09-19 | 1,973 | 1,979 | 1,908 | 1,914 | 68,000 | 1,914 |
2012-09-18 | 1,960 | 1,988 | 1,954 | 1,972 | 38,100 | 1,972 |
2012-09-14 | 2,020 | 2,030 | 1,962 | 1,963 | 52,900 | 1,963 |
2012-09-13 | 2,019 | 2,030 | 2,004 | 2,010 | 30,000 | 2,010 |
2012-09-12 | 2,025 | 2,030 | 2,015 | 2,023 | 60,800 | 2,023 |
2012-09-11 | 2,011 | 2,034 | 1,958 | 2,025 | 76,200 | 2,025 |
2012-09-10 | 1,927 | 2,013 | 1,921 | 2,011 | 108,800 | 2,011 |
2012-09-07 | 1,897 | 1,925 | 1,895 | 1,913 | 58,900 | 1,913 |
2012-09-06 | 1,869 | 1,896 | 1,855 | 1,895 | 28,700 | 1,895 |
2012-09-05 | 1,874 | 1,888 | 1,853 | 1,865 | 29,400 | 1,865 |
2012-09-04 | 1,875 | 1,880 | 1,852 | 1,874 | 32,100 | 1,874 |
2012-09-03 | 1,879 | 1,900 | 1,876 | 1,879 | 28,000 | 1,879 |
2012-08-31 | 1,862 | 1,897 | 1,850 | 1,875 | 38,100 | 1,875 |
2012-08-30 | 1,889 | 1,895 | 1,871 | 1,882 | 19,300 | 1,882 |
2012-08-29 | 1,839 | 1,900 | 1,836 | 1,894 | 40,000 | 1,894 |
2012-08-28 | 1,882 | 1,886 | 1,832 | 1,841 | 33,800 | 1,841 |
2012-08-27 | 1,889 | 1,904 | 1,875 | 1,878 | 29,200 | 1,878 |
2012-08-24 | 1,843 | 1,902 | 1,842 | 1,885 | 34,200 | 1,885 |
2012-08-23 | 1,870 | 1,876 | 1,846 | 1,853 | 27,600 | 1,853 |
2012-08-22 | 1,893 | 1,893 | 1,856 | 1,883 | 35,900 | 1,883 |
2012-08-21 | 1,846 | 1,906 | 1,846 | 1,893 | 49,900 | 1,893 |
2012-08-20 | 1,898 | 1,898 | 1,846 | 1,846 | 27,100 | 1,846 |
2012-08-17 | 1,861 | 1,892 | 1,846 | 1,890 | 45,400 | 1,890 |
2012-08-16 | 1,880 | 1,908 | 1,856 | 1,860 | 56,100 | 1,860 |
2012-08-15 | 1,869 | 1,879 | 1,859 | 1,879 | 64,400 | 1,879 |
2012-08-14 | 1,856 | 1,879 | 1,853 | 1,873 | 92,900 | 1,873 |
2012-08-13 | 1,850 | 1,855 | 1,838 | 1,853 | 51,600 | 1,853 |
2012-08-10 | 1,805 | 1,833 | 1,795 | 1,814 | 34,700 | 1,814 |
2012-08-09 | 1,804 | 1,818 | 1,776 | 1,799 | 35,300 | 1,799 |
2012-08-08 | 1,801 | 1,835 | 1,770 | 1,811 | 64,900 | 1,811 |
2012-08-07 | 1,828 | 1,853 | 1,790 | 1,841 | 104,300 | 1,841 |
2012-08-06 | 1,756 | 1,771 | 1,737 | 1,748 | 65,400 | 1,748 |
2012-08-03 | 1,803 | 1,806 | 1,754 | 1,756 | 22,900 | 1,756 |
2012-08-02 | 1,800 | 1,835 | 1,793 | 1,827 | 47,200 | 1,827 |
2012-08-01 | 1,785 | 1,800 | 1,765 | 1,780 | 16,100 | 1,780 |
2012-07-31 | 1,763 | 1,805 | 1,738 | 1,784 | 53,100 | 1,784 |
2012-07-30 | 1,769 | 1,769 | 1,721 | 1,728 | 22,800 | 1,728 |
2012-07-27 | 1,717 | 1,770 | 1,717 | 1,769 | 55,500 | 1,769 |
2012-07-26 | 1,680 | 1,701 | 1,650 | 1,700 | 38,100 | 1,700 |
2012-07-25 | 1,746 | 1,746 | 1,682 | 1,689 | 42,300 | 1,689 |
2012-07-24 | 1,707 | 1,739 | 1,707 | 1,729 | 66,900 | 1,729 |
2012-07-23 | 1,733 | 1,737 | 1,708 | 1,708 | 24,700 | 1,708 |
2012-07-20 | 1,750 | 1,763 | 1,726 | 1,744 | 29,700 | 1,744 |
2012-07-19 | 1,716 | 1,761 | 1,716 | 1,750 | 38,500 | 1,750 |
2012-07-18 | 1,716 | 1,735 | 1,702 | 1,705 | 28,800 | 1,705 |
2012-07-17 | 1,728 | 1,731 | 1,696 | 1,716 | 42,000 | 1,716 |
2012-07-13 | 1,730 | 1,731 | 1,701 | 1,710 | 56,100 | 1,710 |
2012-07-12 | 1,757 | 1,773 | 1,690 | 1,732 | 49,700 | 1,732 |
2012-07-11 | 1,707 | 1,764 | 1,707 | 1,759 | 42,000 | 1,759 |
2012-07-10 | 1,760 | 1,760 | 1,701 | 1,707 | 48,300 | 1,707 |
2012-07-09 | 1,754 | 1,766 | 1,715 | 1,731 | 106,000 | 1,731 |
2012-07-06 | 1,753 | 1,760 | 1,722 | 1,737 | 53,000 | 1,737 |
2012-07-05 | 1,790 | 1,800 | 1,733 | 1,746 | 53,700 | 1,746 |
2012-07-04 | 1,783 | 1,788 | 1,758 | 1,785 | 30,800 | 1,785 |
2012-07-03 | 1,745 | 1,788 | 1,744 | 1,779 | 29,300 | 1,779 |
2012-07-02 | 1,800 | 1,800 | 1,726 | 1,728 | 49,800 | 1,728 |
2012-06-29 | 1,701 | 1,758 | 1,679 | 1,758 | 24,900 | 1,758 |
2012-06-28 | 1,680 | 1,712 | 1,672 | 1,700 | 24,300 | 1,700 |
2012-06-27 | 1,673 | 1,686 | 1,653 | 1,669 | 36,800 | 1,669 |
2012-06-26 | 1,708 | 1,721 | 1,665 | 1,668 | 42,500 | 1,668 |
2012-06-25 | 1,724 | 1,739 | 1,700 | 1,729 | 35,100 | 1,729 |
2012-06-22 | 1,726 | 1,730 | 1,696 | 1,714 | 20,000 | 1,714 |
2012-06-21 | 1,715 | 1,748 | 1,692 | 1,744 | 41,800 | 1,744 |
2012-06-20 | 1,669 | 1,733 | 1,660 | 1,714 | 57,100 | 1,714 |
2012-06-19 | 1,696 | 1,696 | 1,643 | 1,654 | 25,800 | 1,654 |
2012-06-18 | 1,663 | 1,699 | 1,656 | 1,697 | 33,000 | 1,697 |
2012-06-15 | 1,590 | 1,663 | 1,590 | 1,661 | 46,000 | 1,661 |
2012-06-14 | 1,627 | 1,630 | 1,573 | 1,600 | 36,000 | 1,600 |
2012-06-13 | 1,568 | 1,628 | 1,566 | 1,619 | 30,200 | 1,619 |
2012-06-12 | 1,600 | 1,611 | 1,576 | 1,580 | 28,700 | 1,580 |
2012-06-11 | 1,611 | 1,645 | 1,604 | 1,608 | 13,300 | 1,608 |
2012-06-08 | 1,643 | 1,644 | 1,606 | 1,611 | 28,100 | 1,611 |
2012-06-07 | 1,642 | 1,658 | 1,625 | 1,638 | 40,900 | 1,638 |
2012-06-06 | 1,597 | 1,646 | 1,595 | 1,632 | 33,900 | 1,632 |
2012-06-05 | 1,644 | 1,656 | 1,582 | 1,596 | 42,600 | 1,596 |
2012-06-04 | 1,669 | 1,701 | 1,650 | 1,656 | 14,700 | 1,656 |
2012-06-01 | 1,723 | 1,749 | 1,706 | 1,708 | 20,500 | 1,708 |
2012-05-31 | 1,645 | 1,759 | 1,635 | 1,759 | 42,300 | 1,759 |
2012-05-30 | 1,638 | 1,691 | 1,636 | 1,685 | 22,400 | 1,685 |
2012-05-29 | 1,642 | 1,643 | 1,621 | 1,636 | 16,200 | 1,636 |
2012-05-28 | 1,657 | 1,673 | 1,635 | 1,642 | 23,700 | 1,642 |
2012-05-25 | 1,736 | 1,736 | 1,677 | 1,688 | 26,400 | 1,688 |
2012-05-24 | 1,690 | 1,737 | 1,690 | 1,735 | 28,500 | 1,735 |
2012-05-23 | 1,721 | 1,723 | 1,693 | 1,699 | 24,800 | 1,699 |
2012-05-22 | 1,708 | 1,745 | 1,695 | 1,721 | 43,300 | 1,721 |
2012-05-21 | 1,647 | 1,709 | 1,646 | 1,708 | 48,700 | 1,708 |
2012-05-18 | 1,576 | 1,624 | 1,576 | 1,608 | 37,900 | 1,608 |
2012-05-17 | 1,657 | 1,674 | 1,632 | 1,656 | 57,800 | 1,656 |
2012-05-16 | 1,544 | 1,668 | 1,544 | 1,657 | 75,500 | 1,657 |
2012-05-15 | 1,616 | 1,616 | 1,450 | 1,547 | 80,400 | 1,547 |
2012-05-14 | 1,751 | 1,773 | 1,629 | 1,633 | 52,400 | 1,633 |
2012-05-11 | 1,787 | 1,812 | 1,783 | 1,802 | 50,800 | 1,802 |
2012-05-10 | 1,810 | 1,813 | 1,781 | 1,795 | 28,900 | 1,795 |
2012-05-09 | 1,815 | 1,829 | 1,805 | 1,829 | 34,400 | 1,829 |
2012-05-08 | 1,799 | 1,843 | 1,795 | 1,826 | 45,100 | 1,826 |
2012-05-07 | 1,783 | 1,808 | 1,779 | 1,798 | 35,500 | 1,798 |
2012-05-02 | 1,805 | 1,826 | 1,800 | 1,823 | 25,800 | 1,823 |
2012-05-01 | 1,821 | 1,841 | 1,804 | 1,809 | 52,100 | 1,809 |
2012-04-27 | 1,839 | 1,839 | 1,777 | 1,818 | 67,400 | 1,818 |
2012-04-26 | 1,880 | 1,880 | 1,831 | 1,836 | 34,200 | 1,836 |
2012-04-25 | 1,889 | 1,894 | 1,872 | 1,880 | 70,000 | 1,880 |
2012-04-24 | 1,860 | 1,886 | 1,858 | 1,886 | 73,700 | 1,886 |
2012-04-23 | 1,840 | 1,875 | 1,838 | 1,872 | 112,500 | 1,872 |
2012-04-20 | 1,816 | 1,836 | 1,814 | 1,834 | 32,500 | 1,834 |
2012-04-19 | 1,821 | 1,821 | 1,814 | 1,817 | 12,400 | 1,817 |
2012-04-18 | 1,816 | 1,825 | 1,812 | 1,825 | 32,800 | 1,825 |
2012-04-17 | 1,818 | 1,818 | 1,810 | 1,815 | 20,500 | 1,815 |
2012-04-16 | 1,824 | 1,824 | 1,808 | 1,818 | 29,800 | 1,818 |
2012-04-13 | 1,826 | 1,827 | 1,800 | 1,824 | 32,600 | 1,824 |
2012-04-12 | 1,791 | 1,825 | 1,780 | 1,815 | 59,100 | 1,815 |
2012-04-11 | 1,780 | 1,794 | 1,780 | 1,789 | 49,400 | 1,789 |
2012-04-10 | 1,830 | 1,830 | 1,810 | 1,820 | 49,700 | 1,820 |
2012-04-09 | 1,785 | 1,835 | 1,780 | 1,829 | 78,000 | 1,829 |
2012-04-06 | 1,770 | 1,795 | 1,766 | 1,794 | 35,000 | 1,794 |
2012-04-05 | 1,776 | 1,796 | 1,769 | 1,780 | 33,700 | 1,780 |
2012-04-04 | 1,800 | 1,830 | 1,800 | 1,816 | 82,800 | 1,816 |
2012-04-03 | 1,800 | 1,806 | 1,740 | 1,800 | 74,700 | 1,800 |
2012-04-02 | 1,830 | 1,830 | 1,789 | 1,809 | 43,100 | 1,809 |
2012-03-30 | 1,790 | 1,835 | 1,784 | 1,835 | 92,700 | 1,835 |
2012-03-29 | 1,782 | 1,790 | 1,771 | 1,788 | 56,000 | 1,788 |
2012-03-28 | 1,720 | 1,795 | 1,715 | 1,783 | 146,900 | 1,783 |
2012-03-27 | 1,719 | 1,736 | 1,713 | 1,734 | 131,700 | 1,734 |
2012-03-26 | 1,695 | 1,696 | 1,681 | 1,687 | 77,800 | 1,687 |
2012-03-23 | 1,636 | 1,696 | 1,620 | 1,695 | 106,100 | 1,695 |
2012-03-22 | 1,598 | 1,674 | 1,596 | 1,669 | 75,800 | 1,669 |
2012-03-21 | 1,592 | 1,607 | 1,592 | 1,597 | 39,400 | 1,597 |
2012-03-19 | 1,571 | 1,614 | 1,571 | 1,593 | 57,300 | 1,593 |
2012-03-16 | 1,580 | 1,592 | 1,567 | 1,578 | 41,600 | 1,578 |
2012-03-15 | 1,581 | 1,591 | 1,581 | 1,582 | 26,000 | 1,582 |
2012-03-14 | 1,596 | 1,598 | 1,589 | 1,592 | 23,900 | 1,592 |
2012-03-13 | 1,584 | 1,598 | 1,584 | 1,585 | 20,900 | 1,585 |
2012-03-12 | 1,587 | 1,591 | 1,577 | 1,584 | 22,300 | 1,584 |
2012-03-09 | 1,600 | 1,600 | 1,579 | 1,586 | 52,100 | 1,586 |
2012-03-08 | 1,565 | 1,576 | 1,560 | 1,571 | 32,600 | 1,571 |
2012-03-07 | 1,540 | 1,562 | 1,533 | 1,562 | 20,000 | 1,562 |
2012-03-06 | 1,547 | 1,570 | 1,527 | 1,556 | 44,900 | 1,556 |
2012-03-05 | 1,527 | 1,552 | 1,526 | 1,538 | 37,300 | 1,538 |
2012-03-02 | 1,515 | 1,535 | 1,501 | 1,530 | 28,600 | 1,530 |
2012-03-01 | 1,532 | 1,548 | 1,512 | 1,515 | 23,500 | 1,515 |
2012-02-29 | 1,525 | 1,555 | 1,514 | 1,555 | 89,400 | 1,555 |
2012-02-28 | 1,458 | 1,515 | 1,458 | 1,514 | 39,800 | 1,514 |
2012-02-27 | 1,461 | 1,468 | 1,455 | 1,458 | 21,900 | 1,458 |
2012-02-24 | 1,439 | 1,454 | 1,439 | 1,450 | 17,100 | 1,450 |
2012-02-23 | 1,448 | 1,448 | 1,431 | 1,439 | 37,400 | 1,439 |
2012-02-22 | 1,448 | 1,450 | 1,442 | 1,448 | 19,200 | 1,448 |
2012-02-21 | 1,448 | 1,459 | 1,441 | 1,447 | 14,300 | 1,447 |
2012-02-20 | 1,439 | 1,457 | 1,439 | 1,447 | 27,100 | 1,447 |
2012-02-17 | 1,443 | 1,444 | 1,435 | 1,438 | 47,900 | 1,438 |
2012-02-16 | 1,438 | 1,438 | 1,426 | 1,435 | 27,200 | 1,435 |
2012-02-15 | 1,423 | 1,426 | 1,415 | 1,422 | 17,500 | 1,422 |
2012-02-14 | 1,425 | 1,425 | 1,399 | 1,421 | 26,000 | 1,421 |
2012-02-13 | 1,416 | 1,442 | 1,416 | 1,442 | 32,800 | 1,442 |
2012-02-10 | 1,413 | 1,413 | 1,400 | 1,411 | 6,800 | 1,411 |
2012-02-09 | 1,405 | 1,412 | 1,383 | 1,406 | 7,700 | 1,406 |
2012-02-08 | 1,399 | 1,405 | 1,395 | 1,405 | 6,500 | 1,405 |
2012-02-07 | 1,405 | 1,405 | 1,393 | 1,393 | 4,900 | 1,393 |
2012-02-06 | 1,405 | 1,418 | 1,390 | 1,405 | 11,900 | 1,405 |
2012-02-03 | 1,390 | 1,405 | 1,387 | 1,401 | 14,200 | 1,401 |
2012-02-02 | 1,402 | 1,402 | 1,387 | 1,390 | 6,600 | 1,390 |
2012-02-01 | 1,385 | 1,405 | 1,385 | 1,391 | 19,500 | 1,391 |
2012-01-31 | 1,390 | 1,405 | 1,389 | 1,404 | 22,900 | 1,404 |
2012-01-30 | 1,360 | 1,385 | 1,360 | 1,383 | 16,500 | 1,383 |
2012-01-27 | 1,369 | 1,369 | 1,359 | 1,359 | 11,200 | 1,359 |
2012-01-26 | 1,379 | 1,379 | 1,369 | 1,369 | 18,900 | 1,369 |
2012-01-25 | 1,360 | 1,375 | 1,358 | 1,372 | 25,700 | 1,372 |
2012-01-24 | 1,353 | 1,370 | 1,353 | 1,360 | 11,100 | 1,360 |
2012-01-23 | 1,337 | 1,350 | 1,332 | 1,350 | 18,900 | 1,350 |
2012-01-20 | 1,324 | 1,334 | 1,323 | 1,331 | 9,600 | 1,331 |
2012-01-19 | 1,317 | 1,321 | 1,314 | 1,316 | 10,000 | 1,316 |
2012-01-18 | 1,316 | 1,329 | 1,314 | 1,316 | 15,300 | 1,316 |
2012-01-17 | 1,323 | 1,323 | 1,315 | 1,320 | 4,700 | 1,320 |
2012-01-16 | 1,319 | 1,321 | 1,312 | 1,315 | 6,900 | 1,315 |
2012-01-13 | 1,333 | 1,335 | 1,318 | 1,329 | 6,700 | 1,329 |
2012-01-12 | 1,330 | 1,333 | 1,315 | 1,315 | 5,000 | 1,315 |
2012-01-11 | 1,337 | 1,337 | 1,323 | 1,330 | 4,000 | 1,330 |
2012-01-10 | 1,339 | 1,340 | 1,321 | 1,322 | 13,000 | 1,322 |
2012-01-06 | 1,330 | 1,336 | 1,327 | 1,334 | 5,600 | 1,334 |
2012-01-05 | 1,335 | 1,335 | 1,326 | 1,329 | 4,200 | 1,329 |
2012-01-04 | 1,322 | 1,339 | 1,317 | 1,338 | 15,900 | 1,338 |
分割・併合履歴 : [2004-07-27]1株→2株