6419 (株)マースグループホールディングス の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 1,940 | 1,948 | 1,917 | 1,944 | 65,200 | 1,944 |
2013-12-27 | 1,919 | 1,943 | 1,915 | 1,940 | 30,300 | 1,940 |
2013-12-26 | 1,890 | 1,924 | 1,866 | 1,923 | 61,000 | 1,923 |
2013-12-25 | 1,871 | 1,880 | 1,856 | 1,865 | 72,100 | 1,865 |
2013-12-24 | 1,890 | 1,898 | 1,867 | 1,873 | 71,800 | 1,873 |
2013-12-20 | 1,903 | 1,930 | 1,887 | 1,890 | 68,800 | 1,890 |
2013-12-19 | 1,925 | 1,925 | 1,916 | 1,921 | 49,200 | 1,921 |
2013-12-18 | 1,888 | 1,901 | 1,883 | 1,901 | 37,300 | 1,901 |
2013-12-17 | 1,880 | 1,889 | 1,879 | 1,888 | 23,000 | 1,888 |
2013-12-16 | 1,917 | 1,917 | 1,877 | 1,877 | 52,900 | 1,877 |
2013-12-13 | 1,906 | 1,915 | 1,901 | 1,903 | 61,100 | 1,903 |
2013-12-12 | 1,910 | 1,919 | 1,909 | 1,914 | 15,700 | 1,914 |
2013-12-11 | 1,916 | 1,928 | 1,907 | 1,922 | 22,000 | 1,922 |
2013-12-10 | 1,938 | 1,940 | 1,908 | 1,913 | 56,300 | 1,913 |
2013-12-09 | 1,926 | 1,935 | 1,925 | 1,928 | 18,900 | 1,928 |
2013-12-06 | 1,918 | 1,932 | 1,911 | 1,921 | 22,600 | 1,921 |
2013-12-05 | 1,938 | 1,941 | 1,914 | 1,914 | 52,500 | 1,914 |
2013-12-04 | 1,945 | 1,957 | 1,932 | 1,938 | 29,200 | 1,938 |
2013-12-03 | 1,980 | 1,985 | 1,966 | 1,966 | 51,000 | 1,966 |
2013-12-02 | 1,950 | 1,987 | 1,950 | 1,983 | 66,600 | 1,983 |
2013-11-29 | 1,916 | 1,950 | 1,916 | 1,942 | 41,900 | 1,942 |
2013-11-28 | 1,920 | 1,935 | 1,915 | 1,915 | 23,500 | 1,915 |
2013-11-27 | 1,938 | 1,938 | 1,906 | 1,908 | 76,300 | 1,908 |
2013-11-26 | 1,955 | 1,958 | 1,935 | 1,949 | 35,900 | 1,949 |
2013-11-25 | 1,965 | 1,978 | 1,963 | 1,968 | 12,900 | 1,968 |
2013-11-22 | 1,979 | 1,981 | 1,954 | 1,965 | 32,100 | 1,965 |
2013-11-21 | 1,957 | 1,979 | 1,957 | 1,979 | 18,000 | 1,979 |
2013-11-20 | 1,952 | 1,987 | 1,952 | 1,974 | 45,300 | 1,974 |
2013-11-19 | 1,962 | 1,987 | 1,952 | 1,959 | 29,900 | 1,959 |
2013-11-18 | 1,988 | 1,993 | 1,975 | 1,976 | 30,200 | 1,976 |
2013-11-15 | 1,975 | 1,983 | 1,969 | 1,977 | 49,400 | 1,977 |
2013-11-14 | 1,965 | 1,979 | 1,956 | 1,966 | 45,400 | 1,966 |
2013-11-13 | 1,945 | 1,973 | 1,936 | 1,966 | 88,700 | 1,966 |
2013-11-12 | 1,920 | 1,946 | 1,911 | 1,939 | 44,100 | 1,939 |
2013-11-11 | 1,905 | 1,931 | 1,905 | 1,919 | 48,700 | 1,919 |
2013-11-08 | 1,900 | 1,915 | 1,897 | 1,902 | 23,600 | 1,902 |
2013-11-07 | 1,917 | 1,937 | 1,913 | 1,931 | 68,600 | 1,931 |
2013-11-06 | 1,870 | 1,913 | 1,870 | 1,907 | 73,400 | 1,907 |
2013-11-05 | 1,838 | 1,866 | 1,838 | 1,853 | 32,000 | 1,853 |
2013-11-01 | 1,869 | 1,869 | 1,830 | 1,834 | 73,800 | 1,834 |
2013-10-31 | 1,885 | 1,897 | 1,871 | 1,877 | 26,400 | 1,877 |
2013-10-30 | 1,901 | 1,910 | 1,881 | 1,884 | 51,400 | 1,884 |
2013-10-29 | 1,920 | 1,920 | 1,897 | 1,903 | 28,500 | 1,903 |
2013-10-28 | 1,900 | 1,927 | 1,900 | 1,926 | 21,400 | 1,926 |
2013-10-25 | 1,920 | 1,924 | 1,894 | 1,902 | 32,900 | 1,902 |
2013-10-24 | 1,931 | 1,940 | 1,908 | 1,935 | 36,300 | 1,935 |
2013-10-23 | 1,924 | 1,965 | 1,912 | 1,915 | 96,700 | 1,915 |
2013-10-22 | 1,930 | 1,945 | 1,924 | 1,929 | 36,900 | 1,929 |
2013-10-21 | 1,908 | 1,922 | 1,901 | 1,920 | 28,700 | 1,920 |
2013-10-18 | 1,878 | 1,906 | 1,875 | 1,891 | 29,200 | 1,891 |
2013-10-17 | 1,894 | 1,920 | 1,884 | 1,888 | 30,600 | 1,888 |
2013-10-16 | 1,920 | 1,920 | 1,877 | 1,893 | 34,200 | 1,893 |
2013-10-15 | 1,914 | 1,923 | 1,905 | 1,913 | 27,200 | 1,913 |
2013-10-11 | 1,890 | 1,909 | 1,873 | 1,896 | 73,900 | 1,896 |
2013-10-10 | 1,873 | 1,885 | 1,867 | 1,878 | 34,300 | 1,878 |
2013-10-09 | 1,850 | 1,873 | 1,845 | 1,873 | 37,700 | 1,873 |
2013-10-08 | 1,855 | 1,876 | 1,826 | 1,870 | 43,800 | 1,870 |
2013-10-07 | 1,896 | 1,926 | 1,869 | 1,870 | 43,800 | 1,870 |
2013-10-04 | 1,888 | 1,942 | 1,882 | 1,931 | 82,800 | 1,931 |
2013-10-03 | 1,900 | 1,926 | 1,900 | 1,907 | 29,700 | 1,907 |
2013-10-02 | 1,936 | 1,963 | 1,894 | 1,908 | 56,300 | 1,908 |
2013-10-01 | 1,895 | 1,948 | 1,881 | 1,931 | 88,700 | 1,931 |
2013-09-30 | 1,925 | 1,938 | 1,888 | 1,895 | 65,100 | 1,895 |
2013-09-27 | 1,952 | 1,968 | 1,925 | 1,929 | 42,600 | 1,929 |
2013-09-26 | 1,935 | 1,955 | 1,918 | 1,950 | 28,900 | 1,950 |
2013-09-25 | 2,005 | 2,005 | 1,960 | 1,978 | 64,000 | 1,978 |
2013-09-24 | 1,934 | 2,011 | 1,931 | 1,990 | 140,600 | 1,990 |
2013-09-20 | 1,937 | 1,947 | 1,928 | 1,937 | 44,300 | 1,937 |
2013-09-19 | 1,898 | 1,933 | 1,880 | 1,930 | 76,400 | 1,930 |
2013-09-18 | 1,893 | 1,897 | 1,873 | 1,875 | 31,400 | 1,875 |
2013-09-17 | 1,900 | 1,905 | 1,882 | 1,883 | 34,600 | 1,883 |
2013-09-13 | 1,904 | 1,919 | 1,886 | 1,894 | 38,800 | 1,894 |
2013-09-12 | 1,930 | 1,936 | 1,899 | 1,904 | 56,400 | 1,904 |
2013-09-11 | 1,915 | 1,948 | 1,910 | 1,924 | 77,400 | 1,924 |
2013-09-10 | 1,877 | 1,903 | 1,877 | 1,896 | 64,200 | 1,896 |
2013-09-09 | 1,854 | 1,860 | 1,828 | 1,860 | 39,300 | 1,860 |
2013-09-06 | 1,835 | 1,835 | 1,802 | 1,809 | 26,500 | 1,809 |
2013-09-05 | 1,860 | 1,860 | 1,822 | 1,833 | 25,000 | 1,833 |
2013-09-04 | 1,820 | 1,860 | 1,820 | 1,859 | 36,600 | 1,859 |
2013-09-03 | 1,804 | 1,839 | 1,804 | 1,838 | 50,200 | 1,838 |
2013-09-02 | 1,776 | 1,798 | 1,776 | 1,793 | 16,200 | 1,793 |
2013-08-30 | 1,791 | 1,801 | 1,775 | 1,776 | 31,800 | 1,776 |
2013-08-29 | 1,791 | 1,799 | 1,781 | 1,792 | 15,100 | 1,792 |
2013-08-28 | 1,779 | 1,795 | 1,773 | 1,792 | 24,100 | 1,792 |
2013-08-27 | 1,805 | 1,812 | 1,791 | 1,793 | 27,400 | 1,793 |
2013-08-26 | 1,840 | 1,840 | 1,805 | 1,808 | 18,700 | 1,808 |
2013-08-23 | 1,844 | 1,848 | 1,823 | 1,830 | 25,500 | 1,830 |
2013-08-22 | 1,802 | 1,845 | 1,791 | 1,844 | 60,600 | 1,844 |
2013-08-21 | 1,803 | 1,808 | 1,787 | 1,800 | 54,400 | 1,800 |
2013-08-20 | 1,820 | 1,836 | 1,790 | 1,829 | 58,500 | 1,829 |
2013-08-19 | 1,779 | 1,838 | 1,768 | 1,834 | 90,500 | 1,834 |
2013-08-16 | 1,777 | 1,777 | 1,756 | 1,759 | 77,400 | 1,759 |
2013-08-15 | 1,796 | 1,796 | 1,771 | 1,776 | 53,000 | 1,776 |
2013-08-14 | 1,785 | 1,800 | 1,784 | 1,800 | 35,100 | 1,800 |
2013-08-13 | 1,767 | 1,780 | 1,755 | 1,780 | 58,800 | 1,780 |
2013-08-12 | 1,766 | 1,777 | 1,760 | 1,766 | 62,200 | 1,766 |
2013-08-09 | 1,800 | 1,803 | 1,753 | 1,772 | 128,100 | 1,772 |
2013-08-08 | 1,820 | 1,824 | 1,795 | 1,802 | 154,500 | 1,802 |
2013-08-07 | 1,862 | 1,869 | 1,820 | 1,820 | 58,800 | 1,820 |
2013-08-06 | 1,864 | 1,892 | 1,858 | 1,867 | 58,200 | 1,867 |
2013-08-05 | 1,830 | 1,871 | 1,820 | 1,869 | 82,200 | 1,869 |
2013-08-02 | 1,851 | 1,851 | 1,811 | 1,829 | 105,400 | 1,829 |
2013-08-01 | 1,813 | 1,849 | 1,802 | 1,848 | 51,800 | 1,848 |
2013-07-31 | 1,865 | 1,868 | 1,831 | 1,831 | 36,500 | 1,831 |
2013-07-30 | 1,836 | 1,886 | 1,833 | 1,873 | 28,700 | 1,873 |
2013-07-29 | 1,902 | 1,902 | 1,840 | 1,846 | 48,500 | 1,846 |
2013-07-26 | 1,906 | 1,907 | 1,887 | 1,902 | 50,600 | 1,902 |
2013-07-25 | 1,911 | 1,917 | 1,900 | 1,909 | 54,800 | 1,909 |
2013-07-24 | 1,915 | 1,920 | 1,898 | 1,900 | 30,500 | 1,900 |
2013-07-23 | 1,905 | 1,917 | 1,896 | 1,904 | 49,700 | 1,904 |
2013-07-22 | 1,920 | 1,925 | 1,901 | 1,913 | 31,700 | 1,913 |
2013-07-19 | 1,925 | 1,934 | 1,894 | 1,897 | 60,700 | 1,897 |
2013-07-18 | 1,915 | 1,926 | 1,912 | 1,918 | 33,700 | 1,918 |
2013-07-17 | 1,888 | 1,909 | 1,887 | 1,896 | 42,300 | 1,896 |
2013-07-16 | 1,890 | 1,902 | 1,877 | 1,888 | 40,300 | 1,888 |
2013-07-12 | 1,880 | 1,913 | 1,871 | 1,874 | 86,400 | 1,874 |
2013-07-11 | 1,910 | 1,910 | 1,875 | 1,878 | 51,500 | 1,878 |
2013-07-10 | 1,923 | 1,934 | 1,900 | 1,908 | 43,400 | 1,908 |
2013-07-09 | 1,911 | 1,918 | 1,895 | 1,904 | 25,000 | 1,904 |
2013-07-08 | 1,940 | 1,949 | 1,885 | 1,886 | 71,500 | 1,886 |
2013-07-05 | 1,929 | 1,936 | 1,915 | 1,933 | 14,100 | 1,933 |
2013-07-04 | 1,907 | 1,929 | 1,900 | 1,917 | 24,300 | 1,917 |
2013-07-03 | 1,946 | 1,946 | 1,904 | 1,910 | 50,400 | 1,910 |
2013-07-02 | 1,929 | 1,936 | 1,914 | 1,936 | 42,300 | 1,936 |
2013-07-01 | 1,907 | 1,925 | 1,886 | 1,920 | 40,300 | 1,920 |
2013-06-28 | 1,848 | 1,905 | 1,845 | 1,895 | 80,500 | 1,895 |
2013-06-27 | 1,833 | 1,835 | 1,791 | 1,832 | 48,300 | 1,832 |
2013-06-26 | 1,855 | 1,858 | 1,807 | 1,821 | 30,200 | 1,821 |
2013-06-25 | 1,840 | 1,860 | 1,805 | 1,839 | 78,800 | 1,839 |
2013-06-24 | 1,890 | 1,890 | 1,839 | 1,856 | 56,900 | 1,856 |
2013-06-21 | 1,830 | 1,868 | 1,803 | 1,867 | 131,600 | 1,867 |
2013-06-20 | 1,871 | 1,897 | 1,846 | 1,896 | 63,800 | 1,896 |
2013-06-19 | 1,861 | 1,881 | 1,846 | 1,872 | 39,400 | 1,872 |
2013-06-18 | 1,860 | 1,877 | 1,833 | 1,855 | 52,300 | 1,855 |
2013-06-17 | 1,806 | 1,858 | 1,806 | 1,853 | 58,700 | 1,853 |
2013-06-14 | 1,804 | 1,834 | 1,780 | 1,803 | 116,200 | 1,803 |
2013-06-13 | 1,820 | 1,830 | 1,790 | 1,790 | 66,900 | 1,790 |
2013-06-12 | 1,856 | 1,865 | 1,804 | 1,846 | 79,300 | 1,846 |
2013-06-11 | 1,836 | 1,897 | 1,815 | 1,894 | 135,300 | 1,894 |
2013-06-10 | 1,847 | 1,860 | 1,800 | 1,827 | 96,400 | 1,827 |
2013-06-07 | 1,743 | 1,800 | 1,721 | 1,776 | 159,600 | 1,776 |
2013-06-06 | 1,851 | 1,860 | 1,748 | 1,756 | 158,300 | 1,756 |
2013-06-05 | 1,912 | 1,996 | 1,870 | 1,879 | 120,800 | 1,879 |
2013-06-04 | 1,930 | 1,957 | 1,862 | 1,906 | 98,900 | 1,906 |
2013-06-03 | 1,895 | 1,976 | 1,890 | 1,923 | 150,500 | 1,923 |
2013-05-31 | 1,892 | 1,929 | 1,889 | 1,908 | 73,700 | 1,908 |
2013-05-30 | 1,930 | 1,935 | 1,882 | 1,887 | 104,400 | 1,887 |
2013-05-29 | 1,970 | 1,980 | 1,941 | 1,957 | 80,400 | 1,957 |
2013-05-28 | 1,916 | 1,960 | 1,911 | 1,919 | 40,200 | 1,919 |
2013-05-27 | 1,969 | 1,986 | 1,900 | 1,937 | 81,200 | 1,937 |
2013-05-24 | 1,974 | 2,030 | 1,915 | 1,972 | 134,500 | 1,972 |
2013-05-23 | 2,095 | 2,105 | 1,969 | 1,969 | 190,000 | 1,969 |
2013-05-22 | 2,111 | 2,118 | 2,073 | 2,081 | 114,600 | 2,081 |
2013-05-21 | 2,148 | 2,154 | 2,100 | 2,109 | 196,200 | 2,109 |
2013-05-20 | 2,175 | 2,225 | 2,174 | 2,180 | 82,700 | 2,180 |
2013-05-17 | 2,131 | 2,194 | 2,115 | 2,155 | 96,800 | 2,155 |
2013-05-16 | 2,180 | 2,212 | 2,101 | 2,170 | 121,200 | 2,170 |
2013-05-15 | 2,279 | 2,293 | 2,169 | 2,209 | 138,000 | 2,209 |
2013-05-14 | 2,226 | 2,266 | 2,201 | 2,257 | 162,100 | 2,257 |
2013-05-13 | 2,360 | 2,408 | 2,352 | 2,376 | 118,900 | 2,376 |
2013-05-10 | 2,318 | 2,344 | 2,292 | 2,324 | 74,700 | 2,324 |
2013-05-09 | 2,348 | 2,379 | 2,277 | 2,292 | 74,700 | 2,292 |
2013-05-08 | 2,304 | 2,339 | 2,269 | 2,329 | 118,500 | 2,329 |
2013-05-07 | 2,248 | 2,313 | 2,248 | 2,304 | 137,300 | 2,304 |
2013-05-02 | 2,216 | 2,244 | 2,212 | 2,226 | 101,300 | 2,226 |
2013-05-01 | 2,199 | 2,226 | 2,188 | 2,216 | 159,100 | 2,216 |
2013-04-30 | 2,180 | 2,184 | 2,102 | 2,176 | 156,200 | 2,176 |
2013-04-26 | 2,115 | 2,194 | 2,101 | 2,148 | 404,900 | 2,148 |
2013-04-25 | 1,995 | 2,053 | 1,990 | 2,050 | 216,800 | 2,050 |
2013-04-24 | 1,981 | 1,992 | 1,968 | 1,985 | 62,000 | 1,985 |
2013-04-23 | 1,948 | 1,973 | 1,935 | 1,971 | 69,100 | 1,971 |
2013-04-22 | 1,925 | 1,952 | 1,925 | 1,950 | 55,200 | 1,950 |
2013-04-19 | 1,944 | 1,947 | 1,908 | 1,917 | 37,800 | 1,917 |
2013-04-18 | 1,927 | 1,955 | 1,926 | 1,944 | 60,100 | 1,944 |
2013-04-17 | 1,927 | 1,937 | 1,920 | 1,927 | 42,500 | 1,927 |
2013-04-16 | 1,892 | 1,919 | 1,887 | 1,918 | 85,200 | 1,918 |
2013-04-15 | 1,915 | 1,937 | 1,914 | 1,921 | 39,400 | 1,921 |
2013-04-12 | 1,929 | 1,932 | 1,915 | 1,926 | 57,500 | 1,926 |
2013-04-11 | 1,950 | 1,961 | 1,923 | 1,942 | 97,600 | 1,942 |
2013-04-10 | 1,948 | 1,970 | 1,941 | 1,951 | 84,200 | 1,951 |
2013-04-09 | 1,986 | 1,986 | 1,949 | 1,961 | 55,100 | 1,961 |
2013-04-08 | 1,983 | 2,007 | 1,947 | 1,987 | 66,400 | 1,987 |
2013-04-05 | 1,987 | 1,994 | 1,878 | 1,961 | 86,900 | 1,961 |
2013-04-04 | 1,901 | 1,955 | 1,886 | 1,955 | 63,800 | 1,955 |
2013-04-03 | 1,900 | 1,923 | 1,885 | 1,922 | 52,300 | 1,922 |
2013-04-02 | 1,849 | 1,925 | 1,820 | 1,890 | 130,600 | 1,890 |
2013-04-01 | 2,015 | 2,016 | 1,886 | 1,889 | 131,500 | 1,889 |
2013-03-29 | 2,000 | 2,015 | 1,970 | 2,007 | 112,100 | 2,007 |
2013-03-28 | 1,975 | 2,003 | 1,963 | 1,999 | 135,100 | 1,999 |
2013-03-27 | 1,955 | 1,984 | 1,943 | 1,972 | 95,600 | 1,972 |
2013-03-26 | 1,971 | 1,993 | 1,970 | 1,983 | 183,500 | 1,983 |
2013-03-25 | 1,980 | 2,003 | 1,976 | 1,977 | 146,000 | 1,977 |
2013-03-22 | 1,990 | 2,003 | 1,976 | 1,976 | 99,300 | 1,976 |
2013-03-21 | 1,997 | 2,005 | 1,975 | 1,992 | 157,200 | 1,992 |
2013-03-19 | 1,999 | 2,008 | 1,988 | 2,002 | 56,500 | 2,002 |
2013-03-18 | 1,999 | 2,017 | 1,980 | 1,983 | 102,100 | 1,983 |
2013-03-15 | 2,010 | 2,033 | 1,987 | 2,012 | 136,800 | 2,012 |
2013-03-14 | 1,983 | 2,011 | 1,971 | 2,008 | 89,300 | 2,008 |
2013-03-13 | 1,975 | 1,991 | 1,954 | 1,984 | 82,300 | 1,984 |
2013-03-12 | 2,015 | 2,015 | 1,970 | 1,984 | 124,500 | 1,984 |
2013-03-11 | 2,036 | 2,055 | 2,010 | 2,019 | 66,800 | 2,019 |
2013-03-08 | 1,998 | 2,041 | 1,998 | 2,030 | 87,800 | 2,030 |
2013-03-07 | 1,994 | 2,005 | 1,989 | 1,998 | 65,100 | 1,998 |
2013-03-06 | 1,963 | 1,991 | 1,962 | 1,987 | 68,200 | 1,987 |
2013-03-05 | 1,960 | 1,978 | 1,960 | 1,963 | 57,400 | 1,963 |
2013-03-04 | 1,938 | 1,958 | 1,926 | 1,954 | 100,300 | 1,954 |
2013-03-01 | 1,906 | 1,938 | 1,905 | 1,921 | 63,200 | 1,921 |
2013-02-28 | 1,900 | 1,920 | 1,896 | 1,905 | 65,400 | 1,905 |
2013-02-27 | 1,910 | 1,922 | 1,889 | 1,901 | 54,300 | 1,901 |
2013-02-26 | 1,901 | 1,917 | 1,883 | 1,913 | 54,600 | 1,913 |
2013-02-25 | 1,946 | 1,947 | 1,911 | 1,931 | 117,200 | 1,931 |
2013-02-22 | 1,851 | 1,924 | 1,846 | 1,920 | 178,000 | 1,920 |
2013-02-21 | 1,870 | 1,882 | 1,854 | 1,856 | 71,400 | 1,856 |
2013-02-20 | 1,883 | 1,885 | 1,858 | 1,867 | 115,500 | 1,867 |
2013-02-19 | 1,900 | 1,905 | 1,872 | 1,883 | 59,200 | 1,883 |
2013-02-18 | 1,842 | 1,883 | 1,836 | 1,881 | 58,900 | 1,881 |
2013-02-15 | 1,863 | 1,865 | 1,815 | 1,827 | 84,000 | 1,827 |
2013-02-14 | 1,895 | 1,896 | 1,857 | 1,862 | 94,600 | 1,862 |
2013-02-13 | 1,871 | 1,899 | 1,865 | 1,887 | 108,500 | 1,887 |
2013-02-12 | 1,859 | 1,877 | 1,852 | 1,867 | 91,500 | 1,867 |
2013-02-08 | 1,857 | 1,887 | 1,845 | 1,848 | 87,100 | 1,848 |
2013-02-07 | 1,860 | 1,873 | 1,842 | 1,857 | 151,500 | 1,857 |
2013-02-06 | 1,901 | 1,914 | 1,873 | 1,876 | 163,400 | 1,876 |
2013-02-05 | 1,920 | 1,921 | 1,897 | 1,897 | 106,100 | 1,897 |
2013-02-04 | 1,950 | 1,995 | 1,929 | 1,929 | 195,600 | 1,929 |
2013-02-01 | 1,914 | 1,925 | 1,890 | 1,911 | 81,300 | 1,911 |
2013-01-31 | 1,889 | 1,905 | 1,880 | 1,897 | 54,200 | 1,897 |
2013-01-30 | 1,882 | 1,900 | 1,876 | 1,888 | 56,000 | 1,888 |
2013-01-29 | 1,903 | 1,905 | 1,880 | 1,881 | 80,100 | 1,881 |
2013-01-28 | 1,911 | 1,928 | 1,893 | 1,893 | 98,300 | 1,893 |
2013-01-25 | 1,854 | 1,880 | 1,850 | 1,880 | 104,900 | 1,880 |
2013-01-24 | 1,818 | 1,848 | 1,818 | 1,848 | 68,500 | 1,848 |
2013-01-23 | 1,810 | 1,844 | 1,810 | 1,820 | 62,200 | 1,820 |
2013-01-22 | 1,825 | 1,848 | 1,816 | 1,824 | 84,800 | 1,824 |
2013-01-21 | 1,807 | 1,842 | 1,801 | 1,822 | 85,300 | 1,822 |
2013-01-18 | 1,791 | 1,815 | 1,789 | 1,805 | 64,800 | 1,805 |
2013-01-17 | 1,792 | 1,805 | 1,769 | 1,778 | 117,300 | 1,778 |
2013-01-16 | 1,800 | 1,814 | 1,776 | 1,790 | 114,300 | 1,790 |
2013-01-15 | 1,812 | 1,814 | 1,779 | 1,787 | 97,300 | 1,787 |
2013-01-11 | 1,825 | 1,833 | 1,770 | 1,791 | 143,100 | 1,791 |
2013-01-10 | 1,874 | 1,875 | 1,813 | 1,825 | 126,300 | 1,825 |
2013-01-09 | 1,833 | 1,859 | 1,799 | 1,856 | 99,200 | 1,856 |
2013-01-08 | 1,797 | 1,842 | 1,794 | 1,833 | 127,600 | 1,833 |
2013-01-07 | 1,757 | 1,791 | 1,754 | 1,788 | 123,600 | 1,788 |
2013-01-04 | 1,747 | 1,749 | 1,732 | 1,741 | 71,700 | 1,741 |
分割・併合履歴 : [2004-07-27]1株→2株