6420 フクシマガリレイ(株) 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 | 1,798 | 1,798 | 1,781 | 1,791 | 6,200 | 895.50 |
2012-12-27 | 1,785 | 1,805 | 1,777 | 1,795 | 18,200 | 897.50 |
2012-12-26 | 1,759 | 1,787 | 1,758 | 1,776 | 11,000 | 888 |
2012-12-25 | 1,800 | 1,832 | 1,789 | 1,799 | 17,300 | 899.50 |
2012-12-21 | 1,761 | 1,819 | 1,760 | 1,795 | 12,000 | 897.50 |
2012-12-20 | 1,861 | 1,861 | 1,752 | 1,755 | 19,800 | 877.50 |
2012-12-19 | 1,850 | 1,864 | 1,847 | 1,861 | 15,600 | 930.50 |
2012-12-18 | 1,790 | 1,840 | 1,780 | 1,840 | 31,100 | 920 |
2012-12-17 | 1,781 | 1,800 | 1,750 | 1,750 | 11,300 | 875 |
2012-12-14 | 1,766 | 1,788 | 1,731 | 1,774 | 49,800 | 887 |
2012-12-13 | 1,745 | 1,747 | 1,671 | 1,686 | 19,100 | 843 |
2012-12-12 | 1,700 | 1,760 | 1,700 | 1,747 | 33,900 | 873.50 |
2012-12-11 | 1,693 | 1,720 | 1,693 | 1,720 | 10,600 | 860 |
2012-12-10 | 1,707 | 1,716 | 1,688 | 1,716 | 11,400 | 858 |
2012-12-07 | 1,700 | 1,707 | 1,675 | 1,685 | 11,500 | 842.50 |
2012-12-06 | 1,710 | 1,716 | 1,699 | 1,712 | 15,000 | 856 |
2012-12-05 | 1,712 | 1,712 | 1,685 | 1,702 | 7,000 | 851 |
2012-12-04 | 1,700 | 1,722 | 1,698 | 1,714 | 10,900 | 857 |
2012-12-03 | 1,719 | 1,725 | 1,700 | 1,710 | 20,600 | 855 |
2012-11-30 | 1,650 | 1,719 | 1,635 | 1,719 | 43,700 | 859.50 |
2012-11-29 | 1,639 | 1,643 | 1,611 | 1,635 | 13,200 | 817.50 |
2012-11-28 | 1,650 | 1,650 | 1,638 | 1,638 | 4,000 | 819 |
2012-11-27 | 1,633 | 1,650 | 1,633 | 1,650 | 12,900 | 825 |
2012-11-26 | 1,625 | 1,644 | 1,625 | 1,633 | 8,900 | 816.50 |
2012-11-22 | 1,611 | 1,643 | 1,610 | 1,625 | 9,700 | 812.50 |
2012-11-21 | 1,634 | 1,648 | 1,609 | 1,620 | 11,000 | 810 |
2012-11-20 | 1,626 | 1,635 | 1,606 | 1,622 | 9,500 | 811 |
2012-11-19 | 1,608 | 1,634 | 1,604 | 1,626 | 9,800 | 813 |
2012-11-16 | 1,625 | 1,650 | 1,608 | 1,629 | 18,600 | 814.50 |
2012-11-15 | 1,593 | 1,640 | 1,586 | 1,640 | 17,800 | 820 |
2012-11-14 | 1,600 | 1,600 | 1,575 | 1,585 | 4,500 | 792.50 |
2012-11-13 | 1,532 | 1,574 | 1,517 | 1,574 | 4,700 | 787 |
2012-11-12 | 1,560 | 1,578 | 1,548 | 1,552 | 10,800 | 776 |
2012-11-09 | 1,549 | 1,571 | 1,521 | 1,560 | 32,200 | 780 |
2012-11-08 | 1,576 | 1,589 | 1,556 | 1,572 | 18,300 | 786 |
2012-11-07 | 1,630 | 1,635 | 1,600 | 1,600 | 24,200 | 800 |
2012-11-06 | 1,621 | 1,636 | 1,605 | 1,609 | 12,100 | 804.50 |
2012-11-05 | 1,596 | 1,630 | 1,593 | 1,619 | 26,000 | 809.50 |
2012-11-02 | 1,625 | 1,650 | 1,611 | 1,636 | 25,300 | 818 |
2012-11-01 | 1,600 | 1,700 | 1,590 | 1,621 | 55,200 | 810.50 |
2012-10-31 | 1,361 | 1,419 | 1,361 | 1,404 | 11,400 | 702 |
2012-10-30 | 1,357 | 1,394 | 1,357 | 1,370 | 17,700 | 685 |
2012-10-29 | 1,358 | 1,376 | 1,346 | 1,375 | 10,900 | 687.50 |
2012-10-26 | 1,350 | 1,360 | 1,348 | 1,358 | 11,400 | 679 |
2012-10-25 | 1,350 | 1,350 | 1,331 | 1,340 | 4,600 | 670 |
2012-10-24 | 1,330 | 1,340 | 1,316 | 1,335 | 7,400 | 667.50 |
2012-10-23 | 1,330 | 1,330 | 1,312 | 1,329 | 6,400 | 664.50 |
2012-10-22 | 1,282 | 1,311 | 1,278 | 1,311 | 3,900 | 655.50 |
2012-10-19 | 1,284 | 1,304 | 1,284 | 1,304 | 4,800 | 652 |
2012-10-18 | 1,289 | 1,289 | 1,273 | 1,276 | 4,500 | 638 |
2012-10-17 | 1,243 | 1,290 | 1,243 | 1,290 | 2,000 | 645 |
2012-10-16 | 1,229 | 1,269 | 1,229 | 1,242 | 2,500 | 621 |
2012-10-15 | 1,210 | 1,240 | 1,210 | 1,228 | 700 | 614 |
2012-10-12 | 1,205 | 1,232 | 1,198 | 1,219 | 2,900 | 609.50 |
2012-10-11 | 1,245 | 1,245 | 1,207 | 1,224 | 2,400 | 612 |
2012-10-10 | 1,222 | 1,245 | 1,222 | 1,245 | 2,400 | 622.50 |
2012-10-09 | 1,255 | 1,286 | 1,255 | 1,286 | 2,600 | 643 |
2012-10-05 | 1,272 | 1,272 | 1,221 | 1,234 | 1,700 | 617 |
2012-10-04 | 1,280 | 1,307 | 1,277 | 1,277 | 1,100 | 638.50 |
2012-10-03 | 1,316 | 1,316 | 1,293 | 1,302 | 1,500 | 651 |
2012-10-02 | 1,301 | 1,317 | 1,301 | 1,317 | 3,600 | 658.50 |
2012-10-01 | 1,321 | 1,321 | 1,252 | 1,301 | 5,800 | 650.50 |
2012-09-28 | 1,315 | 1,318 | 1,300 | 1,300 | 6,400 | 650 |
2012-09-27 | 1,328 | 1,328 | 1,300 | 1,315 | 2,300 | 657.50 |
2012-09-26 | 1,309 | 1,326 | 1,309 | 1,323 | 5,900 | 661.50 |
2012-09-25 | 1,282 | 1,320 | 1,282 | 1,320 | 4,000 | 660 |
2012-09-24 | 1,325 | 1,325 | 1,281 | 1,298 | 5,200 | 649 |
2012-09-21 | 1,326 | 1,326 | 1,285 | 1,326 | 16,700 | 663 |
2012-09-20 | 1,337 | 1,337 | 1,300 | 1,326 | 4,200 | 663 |
2012-09-19 | 1,319 | 1,320 | 1,304 | 1,319 | 8,200 | 659.50 |
2012-09-18 | 1,310 | 1,315 | 1,303 | 1,303 | 4,700 | 651.50 |
2012-09-14 | 1,295 | 1,319 | 1,290 | 1,302 | 17,900 | 651 |
2012-09-13 | 1,270 | 1,290 | 1,269 | 1,290 | 9,000 | 645 |
2012-09-12 | 1,265 | 1,279 | 1,249 | 1,279 | 16,600 | 639.50 |
2012-09-11 | 1,241 | 1,275 | 1,241 | 1,265 | 5,700 | 632.50 |
2012-09-10 | 1,239 | 1,253 | 1,236 | 1,249 | 2,600 | 624.50 |
2012-09-07 | 1,231 | 1,239 | 1,231 | 1,236 | 4,700 | 618 |
2012-09-06 | 1,258 | 1,258 | 1,229 | 1,230 | 1,600 | 615 |
2012-09-05 | 1,240 | 1,259 | 1,229 | 1,259 | 7,100 | 629.50 |
2012-09-04 | 1,261 | 1,261 | 1,232 | 1,234 | 2,100 | 617 |
2012-09-03 | 1,232 | 1,240 | 1,231 | 1,231 | 3,100 | 615.50 |
2012-08-31 | 1,245 | 1,259 | 1,201 | 1,232 | 5,400 | 616 |
2012-08-30 | 1,280 | 1,280 | 1,249 | 1,260 | 4,200 | 630 |
2012-08-29 | 1,227 | 1,249 | 1,227 | 1,249 | 1,200 | 624.50 |
2012-08-28 | 1,246 | 1,259 | 1,226 | 1,226 | 4,500 | 613 |
2012-08-27 | 1,260 | 1,279 | 1,229 | 1,246 | 5,700 | 623 |
2012-08-24 | 1,300 | 1,300 | 1,220 | 1,252 | 9,900 | 626 |
2012-08-23 | 1,200 | 1,291 | 1,200 | 1,290 | 11,500 | 645 |
2012-08-22 | 1,202 | 1,205 | 1,200 | 1,200 | 6,100 | 600 |
2012-08-21 | 1,200 | 1,225 | 1,200 | 1,216 | 3,000 | 608 |
2012-08-20 | 1,175 | 1,200 | 1,161 | 1,200 | 11,700 | 600 |
2012-08-17 | 1,185 | 1,200 | 1,185 | 1,200 | 4,300 | 600 |
2012-08-16 | 1,190 | 1,190 | 1,171 | 1,189 | 2,800 | 594.50 |
2012-08-15 | 1,155 | 1,160 | 1,143 | 1,160 | 1,200 | 580 |
2012-08-14 | 1,150 | 1,155 | 1,140 | 1,155 | 1,300 | 577.50 |
2012-08-13 | 1,149 | 1,150 | 1,149 | 1,150 | 500 | 575 |
2012-08-10 | 1,138 | 1,147 | 1,125 | 1,147 | 10,500 | 573.50 |
2012-08-09 | 1,111 | 1,139 | 1,110 | 1,137 | 3,600 | 568.50 |
2012-08-08 | 1,130 | 1,160 | 1,109 | 1,130 | 4,600 | 565 |
2012-08-07 | 1,100 | 1,128 | 1,080 | 1,110 | 10,300 | 555 |
2012-08-06 | 1,079 | 1,079 | 1,042 | 1,050 | 1,100 | 525 |
2012-08-03 | 1,054 | 1,080 | 1,042 | 1,042 | 2,900 | 521 |
2012-08-02 | 1,107 | 1,107 | 1,061 | 1,061 | 1,400 | 530.50 |
2012-08-01 | 1,090 | 1,107 | 1,051 | 1,107 | 900 | 553.50 |
2012-07-31 | 1,088 | 1,115 | 1,088 | 1,110 | 6,300 | 555 |
2012-07-30 | 1,051 | 1,120 | 1,045 | 1,120 | 5,800 | 560 |
2012-07-27 | 1,060 | 1,070 | 1,054 | 1,063 | 1,300 | 531.50 |
2012-07-26 | 1,041 | 1,047 | 1,036 | 1,045 | 1,800 | 522.50 |
2012-07-25 | 1,030 | 1,050 | 1,030 | 1,030 | 2,900 | 515 |
2012-07-24 | 1,120 | 1,120 | 1,029 | 1,030 | 15,200 | 515 |
2012-07-23 | 1,137 | 1,158 | 1,111 | 1,111 | 3,300 | 555.50 |
2012-07-20 | 1,153 | 1,174 | 1,153 | 1,167 | 8,500 | 583.50 |
2012-07-19 | 1,180 | 1,190 | 1,174 | 1,190 | 10,100 | 595 |
2012-07-18 | 1,178 | 1,190 | 1,177 | 1,190 | 5,500 | 595 |
2012-07-17 | 1,173 | 1,187 | 1,172 | 1,177 | 3,400 | 588.50 |
2012-07-13 | 1,247 | 1,247 | 1,158 | 1,170 | 30,700 | 585 |
2012-07-12 | 1,142 | 1,156 | 1,141 | 1,147 | 2,700 | 573.50 |
2012-07-11 | 1,138 | 1,163 | 1,138 | 1,154 | 3,100 | 577 |
2012-07-10 | 1,150 | 1,165 | 1,150 | 1,164 | 6,300 | 582 |
2012-07-09 | 1,160 | 1,160 | 1,149 | 1,157 | 2,000 | 578.50 |
2012-07-06 | 1,163 | 1,183 | 1,113 | 1,137 | 15,200 | 568.50 |
2012-07-05 | 1,162 | 1,163 | 1,150 | 1,163 | 1,200 | 581.50 |
2012-07-04 | 1,162 | 1,162 | 1,151 | 1,162 | 1,800 | 581 |
2012-07-03 | 1,113 | 1,178 | 1,113 | 1,178 | 5,000 | 589 |
2012-07-02 | 1,132 | 1,132 | 1,108 | 1,110 | 4,000 | 555 |
2012-06-29 | 1,071 | 1,118 | 1,071 | 1,115 | 4,600 | 557.50 |
2012-06-28 | 1,098 | 1,100 | 1,096 | 1,100 | 2,600 | 550 |
2012-06-27 | 1,086 | 1,099 | 1,072 | 1,099 | 3,700 | 549.50 |
2012-06-26 | 1,067 | 1,088 | 1,058 | 1,086 | 7,700 | 543 |
2012-06-25 | 1,070 | 1,075 | 1,063 | 1,066 | 2,600 | 533 |
2012-06-22 | 1,050 | 1,077 | 1,050 | 1,077 | 4,400 | 538.50 |
2012-06-21 | 1,079 | 1,079 | 1,055 | 1,079 | 3,900 | 539.50 |
2012-06-20 | 1,031 | 1,079 | 1,031 | 1,079 | 3,500 | 539.50 |
2012-06-19 | 1,030 | 1,050 | 1,026 | 1,050 | 1,300 | 525 |
2012-06-18 | 1,005 | 1,025 | 1,005 | 1,025 | 2,200 | 512.50 |
2012-06-15 | 1,010 | 1,010 | 1,000 | 1,001 | 2,400 | 500.50 |
2012-06-14 | 1,021 | 1,021 | 1,015 | 1,016 | 2,000 | 508 |
2012-06-13 | 1,035 | 1,059 | 1,020 | 1,021 | 5,300 | 510.50 |
2012-06-12 | 1,039 | 1,039 | 1,026 | 1,035 | 700 | 517.50 |
2012-06-11 | 1,035 | 1,055 | 1,035 | 1,040 | 4,300 | 520 |
2012-06-08 | 1,046 | 1,080 | 1,028 | 1,065 | 8,300 | 532.50 |
2012-06-07 | 1,055 | 1,057 | 1,045 | 1,057 | 2,600 | 528.50 |
2012-06-06 | 1,093 | 1,093 | 1,041 | 1,072 | 1,200 | 536 |
2012-06-05 | 1,045 | 1,072 | 1,015 | 1,072 | 900 | 536 |
2012-06-04 | 1,045 | 1,045 | 1,000 | 1,045 | 2,000 | 522.50 |
2012-06-01 | 1,043 | 1,044 | 1,043 | 1,044 | 800 | 522 |
2012-05-31 | 1,095 | 1,095 | 1,050 | 1,061 | 7,100 | 530.50 |
2012-05-30 | 1,080 | 1,090 | 1,064 | 1,090 | 3,000 | 545 |
2012-05-29 | 1,094 | 1,094 | 1,078 | 1,079 | 1,500 | 539.50 |
2012-05-28 | 1,057 | 1,089 | 1,030 | 1,089 | 2,500 | 544.50 |
2012-05-25 | 1,032 | 1,065 | 1,032 | 1,065 | 1,900 | 532.50 |
2012-05-24 | 1,051 | 1,052 | 1,042 | 1,042 | 900 | 521 |
2012-05-23 | 1,040 | 1,056 | 1,040 | 1,054 | 3,700 | 527 |
2012-05-22 | 1,100 | 1,100 | 1,090 | 1,096 | 3,700 | 548 |
2012-05-21 | 1,003 | 1,069 | 1,003 | 1,069 | 1,900 | 534.50 |
2012-05-18 | 1,003 | 1,040 | 1,000 | 1,032 | 5,200 | 516 |
2012-05-17 | 1,010 | 1,018 | 975 | 1,004 | 6,900 | 502 |
2012-05-16 | 1,030 | 1,030 | 1,010 | 1,027 | 2,600 | 513.50 |
2012-05-15 | 1,029 | 1,060 | 1,001 | 1,045 | 6,200 | 522.50 |
2012-05-14 | 1,016 | 1,050 | 1,016 | 1,043 | 8,500 | 521.50 |
2012-05-11 | 1,135 | 1,135 | 1,101 | 1,105 | 2,700 | 552.50 |
2012-05-10 | 1,155 | 1,161 | 1,125 | 1,137 | 1,500 | 568.50 |
2012-05-09 | 1,180 | 1,185 | 1,133 | 1,161 | 8,400 | 580.50 |
2012-05-08 | 1,113 | 1,150 | 1,113 | 1,150 | 1,400 | 575 |
2012-05-07 | 1,120 | 1,133 | 1,095 | 1,113 | 2,500 | 556.50 |
2012-05-02 | 1,126 | 1,152 | 1,126 | 1,141 | 2,400 | 570.50 |
2012-05-01 | 1,173 | 1,192 | 1,150 | 1,150 | 5,200 | 575 |
2012-04-27 | 1,227 | 1,235 | 1,166 | 1,166 | 17,100 | 583 |
2012-04-26 | 1,205 | 1,246 | 1,205 | 1,246 | 12,300 | 623 |
2012-04-25 | 1,195 | 1,200 | 1,177 | 1,197 | 14,300 | 598.50 |
2012-04-24 | 1,199 | 1,199 | 1,152 | 1,176 | 5,100 | 588 |
2012-04-23 | 1,200 | 1,200 | 1,186 | 1,192 | 10,500 | 596 |
2012-04-20 | 1,179 | 1,182 | 1,179 | 1,182 | 1,000 | 591 |
2012-04-19 | 1,136 | 1,160 | 1,136 | 1,150 | 1,100 | 575 |
2012-04-18 | 1,133 | 1,185 | 1,133 | 1,166 | 4,300 | 583 |
2012-04-17 | 1,140 | 1,149 | 1,140 | 1,142 | 1,900 | 571 |
2012-04-16 | 1,110 | 1,140 | 1,110 | 1,140 | 2,000 | 570 |
2012-04-13 | 1,134 | 1,141 | 1,134 | 1,140 | 1,700 | 570 |
2012-04-12 | 1,172 | 1,172 | 1,140 | 1,140 | 800 | 570 |
2012-04-11 | 1,118 | 1,172 | 1,118 | 1,172 | 5,100 | 586 |
2012-04-10 | 1,145 | 1,145 | 1,115 | 1,145 | 2,900 | 572.50 |
2012-04-09 | 1,150 | 1,153 | 1,145 | 1,149 | 1,600 | 574.50 |
2012-04-06 | 1,170 | 1,170 | 1,160 | 1,166 | 1,800 | 583 |
2012-04-05 | 1,145 | 1,171 | 1,143 | 1,171 | 2,900 | 585.50 |
2012-04-04 | 1,172 | 1,180 | 1,156 | 1,156 | 4,200 | 578 |
2012-04-03 | 1,165 | 1,190 | 1,162 | 1,162 | 4,100 | 581 |
2012-04-02 | 1,190 | 1,190 | 1,145 | 1,165 | 9,300 | 582.50 |
2012-03-30 | 1,161 | 1,190 | 1,161 | 1,190 | 10,100 | 595 |
2012-03-29 | 1,179 | 1,180 | 1,160 | 1,168 | 10,000 | 584 |
2012-03-28 | 1,200 | 1,209 | 1,173 | 1,186 | 7,500 | 593 |
2012-03-27 | 1,190 | 1,228 | 1,190 | 1,228 | 12,200 | 614 |
2012-03-26 | 1,227 | 1,227 | 1,181 | 1,190 | 7,400 | 595 |
2012-03-23 | 1,230 | 1,235 | 1,202 | 1,227 | 11,200 | 613.50 |
2012-03-22 | 1,178 | 1,235 | 1,175 | 1,235 | 12,600 | 617.50 |
2012-03-21 | 1,157 | 1,180 | 1,157 | 1,169 | 8,700 | 584.50 |
2012-03-19 | 1,159 | 1,175 | 1,159 | 1,172 | 5,400 | 586 |
2012-03-16 | 1,173 | 1,175 | 1,161 | 1,164 | 8,300 | 582 |
2012-03-15 | 1,133 | 1,174 | 1,133 | 1,161 | 7,700 | 580.50 |
2012-03-14 | 1,145 | 1,177 | 1,145 | 1,150 | 12,900 | 575 |
2012-03-13 | 1,167 | 1,188 | 1,150 | 1,154 | 6,600 | 577 |
2012-03-12 | 1,159 | 1,195 | 1,159 | 1,165 | 10,000 | 582.50 |
2012-03-09 | 1,165 | 1,196 | 1,165 | 1,171 | 14,500 | 585.50 |
2012-03-08 | 1,110 | 1,195 | 1,110 | 1,195 | 10,500 | 597.50 |
2012-03-07 | 1,098 | 1,099 | 1,080 | 1,099 | 3,900 | 549.50 |
2012-03-06 | 1,144 | 1,144 | 1,094 | 1,095 | 5,400 | 547.50 |
2012-03-05 | 1,132 | 1,133 | 1,114 | 1,114 | 7,200 | 557 |
2012-03-02 | 1,171 | 1,181 | 1,150 | 1,157 | 13,200 | 578.50 |
2012-03-01 | 1,268 | 1,268 | 1,198 | 1,201 | 9,800 | 600.50 |
2012-02-29 | 1,231 | 1,275 | 1,220 | 1,226 | 16,400 | 613 |
2012-02-28 | 1,170 | 1,201 | 1,163 | 1,201 | 9,800 | 600.50 |
2012-02-27 | 1,161 | 1,175 | 1,152 | 1,161 | 5,500 | 580.50 |
2012-02-24 | 1,148 | 1,161 | 1,147 | 1,161 | 7,500 | 580.50 |
2012-02-23 | 1,110 | 1,149 | 1,088 | 1,120 | 10,200 | 560 |
2012-02-22 | 1,091 | 1,110 | 1,090 | 1,110 | 6,300 | 555 |
2012-02-21 | 1,050 | 1,070 | 1,040 | 1,070 | 3,000 | 535 |
2012-02-20 | 1,046 | 1,050 | 1,032 | 1,050 | 4,200 | 525 |
2012-02-17 | 1,011 | 1,028 | 1,011 | 1,024 | 1,800 | 512 |
2012-02-16 | 1,034 | 1,034 | 998 | 998 | 4,000 | 499 |
2012-02-15 | 1,012 | 1,025 | 1,012 | 1,025 | 3,200 | 512.50 |
2012-02-14 | 1,005 | 1,015 | 1,005 | 1,015 | 1,300 | 507.50 |
2012-02-13 | 990 | 990 | 976 | 990 | 800 | 495 |
2012-02-10 | 1,019 | 1,019 | 1,000 | 1,000 | 1,000 | 500 |
2012-02-09 | 1,016 | 1,020 | 999 | 1,019 | 3,200 | 509.50 |
2012-02-08 | 1,000 | 1,016 | 996 | 1,016 | 1,900 | 508 |
2012-02-07 | 1,016 | 1,017 | 980 | 1,004 | 4,000 | 502 |
2012-02-06 | 995 | 1,019 | 980 | 1,010 | 5,000 | 505 |
2012-02-03 | 987 | 994 | 980 | 980 | 4,000 | 490 |
2012-02-02 | 975 | 994 | 975 | 987 | 3,300 | 493.50 |
2012-02-01 | 990 | 990 | 974 | 974 | 900 | 487 |
2012-01-31 | 991 | 991 | 963 | 990 | 5,800 | 495 |
2012-01-30 | 975 | 1,008 | 972 | 985 | 3,100 | 492.50 |
2012-01-27 | 971 | 971 | 960 | 960 | 1,300 | 480 |
2012-01-26 | 950 | 965 | 942 | 963 | 2,200 | 481.50 |
2012-01-25 | 951 | 960 | 944 | 954 | 8,700 | 477 |
2012-01-24 | 950 | 969 | 942 | 966 | 4,900 | 483 |
2012-01-23 | 936 | 950 | 936 | 950 | 2,200 | 475 |
2012-01-20 | 938 | 952 | 938 | 949 | 2,900 | 474.50 |
2012-01-19 | 932 | 932 | 922 | 928 | 2,800 | 464 |
2012-01-18 | 921 | 945 | 920 | 942 | 3,300 | 471 |
2012-01-16 | 930 | 930 | 909 | 920 | 3,700 | 460 |
2012-01-13 | 917 | 936 | 917 | 930 | 2,000 | 465 |
2012-01-12 | 935 | 935 | 912 | 915 | 3,200 | 457.50 |
2012-01-11 | 924 | 935 | 923 | 935 | 1,300 | 467.50 |
2012-01-10 | 921 | 924 | 921 | 924 | 1,200 | 462 |
2012-01-06 | 940 | 940 | 913 | 926 | 2,700 | 463 |
2012-01-05 | 939 | 939 | 930 | 930 | 1,800 | 465 |
2012-01-04 | 937 | 943 | 928 | 943 | 9,900 | 471.50 |
分割・併合履歴 : [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株