6457 グローリー(株) の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 2,145 | 2,150 | 2,110 | 2,120 | 11,200 | 2,120 |
2009-12-29 | 2,085 | 2,145 | 2,085 | 2,140 | 5,400 | 2,140 |
2009-12-28 | 2,100 | 2,145 | 2,100 | 2,125 | 3,000 | 2,125 |
2009-12-25 | 2,175 | 2,175 | 2,135 | 2,140 | 25,200 | 2,140 |
2009-12-24 | 2,150 | 2,155 | 2,115 | 2,145 | 5,200 | 2,145 |
2009-12-22 | 2,100 | 2,115 | 2,100 | 2,110 | 2,600 | 2,110 |
2009-12-21 | 2,110 | 2,110 | 2,090 | 2,090 | 1,400 | 2,090 |
2009-12-18 | 2,125 | 2,125 | 2,060 | 2,090 | 5,900 | 2,090 |
2009-12-17 | 2,100 | 2,120 | 2,085 | 2,085 | 3,400 | 2,085 |
2009-12-16 | 2,105 | 2,145 | 2,105 | 2,115 | 4,400 | 2,115 |
2009-12-15 | 2,105 | 2,105 | 2,065 | 2,080 | 3,900 | 2,080 |
2009-12-14 | 2,070 | 2,120 | 2,060 | 2,100 | 4,300 | 2,100 |
2009-12-11 | 2,005 | 2,065 | 1,989 | 2,065 | 46,700 | 2,065 |
2009-12-10 | 1,987 | 2,005 | 1,975 | 1,993 | 7,400 | 1,993 |
2009-12-09 | 1,963 | 1,987 | 1,963 | 1,968 | 3,300 | 1,968 |
2009-12-08 | 2,005 | 2,015 | 1,976 | 1,986 | 6,600 | 1,986 |
2009-12-07 | 1,984 | 2,010 | 1,975 | 1,987 | 2,100 | 1,987 |
2009-12-04 | 1,969 | 1,969 | 1,939 | 1,954 | 6,300 | 1,954 |
2009-12-03 | 1,904 | 1,981 | 1,904 | 1,981 | 2,800 | 1,981 |
2009-12-02 | 1,883 | 1,912 | 1,862 | 1,895 | 12,800 | 1,895 |
2009-12-01 | 1,869 | 1,902 | 1,862 | 1,902 | 15,800 | 1,902 |
2009-11-30 | 1,855 | 1,869 | 1,848 | 1,868 | 6,500 | 1,868 |
2009-11-27 | 1,870 | 1,870 | 1,841 | 1,855 | 3,900 | 1,855 |
2009-11-26 | 1,888 | 1,896 | 1,862 | 1,883 | 19,400 | 1,883 |
2009-11-25 | 1,910 | 1,910 | 1,845 | 1,891 | 9,700 | 1,891 |
2009-11-24 | 1,979 | 1,984 | 1,911 | 1,911 | 8,700 | 1,911 |
2009-11-20 | 1,918 | 1,962 | 1,918 | 1,958 | 5,700 | 1,958 |
2009-11-19 | 1,906 | 1,927 | 1,900 | 1,927 | 2,700 | 1,927 |
2009-11-18 | 1,939 | 1,953 | 1,922 | 1,926 | 2,200 | 1,926 |
2009-11-17 | 2,005 | 2,005 | 1,934 | 1,953 | 8,600 | 1,953 |
2009-11-16 | 1,985 | 1,999 | 1,970 | 1,974 | 2,200 | 1,974 |
2009-11-13 | 1,979 | 2,025 | 1,979 | 2,025 | 5,100 | 2,025 |
2009-11-12 | 1,969 | 1,982 | 1,969 | 1,979 | 5,000 | 1,979 |
2009-11-11 | 1,933 | 1,972 | 1,925 | 1,968 | 4,300 | 1,968 |
2009-11-10 | 1,985 | 2,030 | 1,963 | 1,963 | 4,600 | 1,963 |
2009-11-09 | 1,971 | 2,025 | 1,971 | 2,025 | 6,200 | 2,025 |
2009-11-06 | 2,000 | 2,000 | 1,967 | 1,990 | 4,600 | 1,990 |
2009-11-05 | 2,005 | 2,005 | 1,962 | 1,988 | 4,600 | 1,988 |
2009-11-04 | 2,000 | 2,020 | 1,975 | 2,005 | 4,700 | 2,005 |
2009-11-02 | 1,960 | 2,015 | 1,960 | 2,015 | 9,900 | 2,015 |
2009-10-30 | 1,997 | 2,005 | 1,990 | 2,000 | 5,500 | 2,000 |
2009-10-29 | 1,968 | 2,020 | 1,947 | 1,993 | 7,900 | 1,993 |
2009-10-28 | 2,005 | 2,015 | 1,983 | 1,990 | 6,000 | 1,990 |
2009-10-27 | 2,055 | 2,055 | 2,015 | 2,030 | 6,900 | 2,030 |
2009-10-26 | 2,035 | 2,075 | 2,030 | 2,070 | 17,900 | 2,070 |
2009-10-23 | 2,045 | 2,045 | 2,020 | 2,020 | 6,600 | 2,020 |
2009-10-22 | 2,055 | 2,055 | 2,000 | 2,045 | 3,700 | 2,045 |
2009-10-21 | 2,045 | 2,065 | 2,045 | 2,060 | 5,200 | 2,060 |
2009-10-20 | 2,100 | 2,100 | 2,080 | 2,090 | 3,900 | 2,090 |
2009-10-19 | 2,065 | 2,065 | 2,025 | 2,060 | 7,600 | 2,060 |
2009-10-16 | 2,085 | 2,085 | 2,040 | 2,055 | 4,800 | 2,055 |
2009-10-15 | 2,070 | 2,080 | 2,035 | 2,045 | 4,800 | 2,045 |
2009-10-14 | 2,075 | 2,075 | 2,005 | 2,040 | 12,500 | 2,040 |
2009-10-13 | 2,010 | 2,045 | 1,996 | 2,035 | 2,500 | 2,035 |
2009-10-09 | 2,030 | 2,050 | 2,025 | 2,050 | 3,400 | 2,050 |
2009-10-08 | 2,080 | 2,080 | 2,050 | 2,070 | 4,000 | 2,070 |
2009-10-07 | 2,065 | 2,070 | 2,055 | 2,070 | 3,500 | 2,070 |
2009-10-06 | 2,045 | 2,065 | 2,045 | 2,065 | 3,300 | 2,065 |
2009-10-05 | 2,060 | 2,100 | 2,060 | 2,080 | 2,200 | 2,080 |
2009-10-02 | 2,080 | 2,110 | 2,065 | 2,095 | 4,600 | 2,095 |
2009-10-01 | 2,205 | 2,220 | 2,150 | 2,150 | 6,700 | 2,150 |
2009-09-30 | 2,140 | 2,200 | 2,140 | 2,200 | 12,600 | 2,200 |
2009-09-29 | 2,240 | 2,240 | 2,160 | 2,180 | 5,400 | 2,180 |
2009-09-28 | 2,160 | 2,165 | 2,145 | 2,165 | 5,600 | 2,165 |
2009-09-25 | 2,290 | 2,290 | 2,200 | 2,200 | 18,700 | 2,200 |
2009-09-24 | 2,330 | 2,330 | 2,270 | 2,310 | 16,100 | 2,310 |
2009-09-18 | 2,330 | 2,330 | 2,275 | 2,290 | 10,200 | 2,290 |
2009-09-17 | 2,315 | 2,355 | 2,315 | 2,345 | 4,000 | 2,345 |
2009-09-16 | 2,215 | 2,320 | 2,215 | 2,285 | 7,400 | 2,285 |
2009-09-15 | 2,260 | 2,260 | 2,210 | 2,215 | 4,900 | 2,215 |
2009-09-14 | 2,205 | 2,205 | 2,150 | 2,180 | 12,900 | 2,180 |
2009-09-11 | 2,255 | 2,260 | 2,215 | 2,215 | 56,900 | 2,215 |
2009-09-10 | 2,165 | 2,280 | 2,165 | 2,215 | 6,400 | 2,215 |
2009-09-09 | 2,190 | 2,190 | 2,135 | 2,135 | 5,600 | 2,135 |
2009-09-08 | 2,170 | 2,170 | 2,135 | 2,150 | 3,900 | 2,150 |
2009-09-07 | 2,200 | 2,200 | 2,145 | 2,145 | 7,000 | 2,145 |
2009-09-04 | 2,160 | 2,200 | 2,140 | 2,140 | 7,900 | 2,140 |
2009-09-03 | 2,155 | 2,155 | 2,135 | 2,140 | 2,800 | 2,140 |
2009-09-02 | 2,180 | 2,185 | 2,165 | 2,170 | 2,100 | 2,170 |
2009-09-01 | 2,150 | 2,205 | 2,130 | 2,205 | 5,100 | 2,205 |
2009-08-31 | 2,230 | 2,245 | 2,135 | 2,145 | 3,400 | 2,145 |
2009-08-28 | 2,090 | 2,165 | 2,070 | 2,110 | 4,100 | 2,110 |
2009-08-27 | 2,050 | 2,090 | 2,035 | 2,055 | 2,100 | 2,055 |
2009-08-26 | 2,025 | 2,050 | 2,010 | 2,050 | 15,600 | 2,050 |
2009-08-25 | 2,010 | 2,025 | 2,005 | 2,005 | 6,100 | 2,005 |
2009-08-24 | 2,005 | 2,035 | 2,005 | 2,035 | 2,100 | 2,035 |
2009-08-21 | 2,005 | 2,005 | 1,967 | 1,992 | 2,500 | 1,992 |
2009-08-20 | 1,996 | 2,010 | 1,994 | 2,005 | 2,500 | 2,005 |
2009-08-19 | 1,999 | 1,999 | 1,965 | 1,967 | 2,700 | 1,967 |
2009-08-18 | 1,993 | 1,993 | 1,960 | 1,974 | 2,100 | 1,974 |
2009-08-17 | 2,025 | 2,025 | 1,985 | 1,991 | 4,100 | 1,991 |
2009-08-14 | 1,996 | 2,020 | 1,996 | 1,997 | 9,300 | 1,997 |
2009-08-13 | 1,975 | 1,999 | 1,975 | 1,990 | 3,100 | 1,990 |
2009-08-12 | 1,974 | 1,974 | 1,953 | 1,954 | 10,000 | 1,954 |
2009-08-11 | 1,939 | 1,970 | 1,939 | 1,970 | 2,700 | 1,970 |
2009-08-10 | 1,948 | 1,960 | 1,925 | 1,944 | 5,600 | 1,944 |
2009-08-07 | 1,908 | 1,955 | 1,875 | 1,948 | 4,100 | 1,948 |
2009-08-06 | 1,904 | 1,939 | 1,904 | 1,927 | 1,800 | 1,927 |
2009-08-05 | 1,930 | 1,931 | 1,900 | 1,900 | 3,000 | 1,900 |
2009-08-04 | 1,948 | 1,948 | 1,910 | 1,920 | 3,400 | 1,920 |
2009-08-03 | 1,963 | 1,963 | 1,937 | 1,946 | 1,300 | 1,946 |
2009-07-31 | 1,958 | 1,962 | 1,933 | 1,933 | 3,600 | 1,933 |
2009-07-30 | 1,914 | 1,953 | 1,914 | 1,942 | 3,100 | 1,942 |
2009-07-29 | 1,910 | 1,943 | 1,910 | 1,931 | 3,000 | 1,931 |
2009-07-28 | 1,899 | 1,938 | 1,898 | 1,909 | 1,600 | 1,909 |
2009-07-27 | 1,913 | 1,922 | 1,906 | 1,917 | 4,000 | 1,917 |
2009-07-24 | 1,889 | 1,950 | 1,876 | 1,901 | 26,700 | 1,901 |
2009-07-23 | 1,899 | 1,899 | 1,858 | 1,859 | 9,100 | 1,859 |
2009-07-22 | 1,870 | 1,876 | 1,857 | 1,876 | 4,800 | 1,876 |
2009-07-21 | 1,838 | 1,884 | 1,838 | 1,870 | 3,100 | 1,870 |
2009-07-17 | 1,828 | 1,845 | 1,828 | 1,835 | 3,100 | 1,835 |
2009-07-16 | 1,860 | 1,860 | 1,808 | 1,816 | 11,000 | 1,816 |
2009-07-15 | 1,831 | 1,831 | 1,796 | 1,800 | 6,700 | 1,800 |
2009-07-14 | 1,832 | 1,834 | 1,805 | 1,834 | 6,400 | 1,834 |
2009-07-13 | 1,849 | 1,861 | 1,791 | 1,802 | 7,200 | 1,802 |
2009-07-10 | 1,859 | 1,859 | 1,825 | 1,831 | 9,400 | 1,831 |
2009-07-09 | 1,903 | 1,903 | 1,836 | 1,836 | 1,400 | 1,836 |
2009-07-08 | 1,877 | 1,888 | 1,866 | 1,888 | 6,200 | 1,888 |
2009-07-07 | 1,894 | 1,939 | 1,893 | 1,904 | 5,100 | 1,904 |
2009-07-06 | 1,901 | 1,901 | 1,877 | 1,893 | 6,200 | 1,893 |
2009-07-03 | 1,910 | 1,917 | 1,889 | 1,912 | 2,600 | 1,912 |
2009-07-02 | 1,891 | 1,919 | 1,889 | 1,903 | 6,900 | 1,903 |
2009-07-01 | 1,908 | 1,949 | 1,894 | 1,914 | 6,400 | 1,914 |
2009-06-30 | 1,922 | 1,935 | 1,910 | 1,934 | 7,100 | 1,934 |
2009-06-29 | 1,931 | 1,951 | 1,916 | 1,916 | 9,100 | 1,916 |
2009-06-26 | 1,950 | 1,962 | 1,927 | 1,927 | 18,400 | 1,927 |
2009-06-25 | 1,884 | 1,949 | 1,884 | 1,931 | 8,700 | 1,931 |
2009-06-24 | 1,847 | 1,903 | 1,847 | 1,886 | 8,400 | 1,886 |
2009-06-23 | 1,844 | 1,875 | 1,844 | 1,862 | 7,700 | 1,862 |
2009-06-22 | 1,838 | 1,875 | 1,834 | 1,845 | 5,100 | 1,845 |
2009-06-19 | 1,830 | 1,852 | 1,819 | 1,844 | 4,400 | 1,844 |
2009-06-18 | 1,812 | 1,812 | 1,799 | 1,806 | 4,700 | 1,806 |
2009-06-17 | 1,800 | 1,837 | 1,800 | 1,837 | 5,900 | 1,837 |
2009-06-16 | 1,868 | 1,868 | 1,800 | 1,802 | 8,700 | 1,802 |
2009-06-15 | 1,840 | 1,893 | 1,838 | 1,889 | 5,700 | 1,889 |
2009-06-12 | 1,830 | 1,869 | 1,828 | 1,866 | 60,200 | 1,866 |
2009-06-11 | 1,843 | 1,843 | 1,820 | 1,832 | 4,600 | 1,832 |
2009-06-10 | 1,850 | 1,855 | 1,826 | 1,855 | 13,100 | 1,855 |
2009-06-09 | 1,882 | 1,882 | 1,857 | 1,857 | 3,300 | 1,857 |
2009-06-08 | 1,876 | 1,888 | 1,862 | 1,866 | 2,500 | 1,866 |
2009-06-05 | 1,901 | 1,901 | 1,878 | 1,878 | 1,600 | 1,878 |
2009-06-04 | 1,909 | 1,921 | 1,885 | 1,890 | 5,900 | 1,890 |
2009-06-03 | 1,883 | 1,926 | 1,883 | 1,910 | 5,300 | 1,910 |
2009-06-02 | 1,910 | 1,910 | 1,859 | 1,862 | 7,200 | 1,862 |
2009-06-01 | 1,917 | 1,917 | 1,869 | 1,880 | 11,400 | 1,880 |
2009-05-29 | 1,886 | 1,912 | 1,870 | 1,887 | 15,700 | 1,887 |
2009-05-28 | 1,894 | 1,915 | 1,877 | 1,888 | 6,600 | 1,888 |
2009-05-27 | 1,915 | 1,915 | 1,900 | 1,906 | 3,300 | 1,906 |
2009-05-26 | 1,894 | 1,948 | 1,886 | 1,894 | 23,800 | 1,894 |
2009-05-25 | 1,897 | 1,897 | 1,874 | 1,874 | 9,100 | 1,874 |
2009-05-22 | 1,861 | 1,861 | 1,837 | 1,851 | 4,300 | 1,851 |
2009-05-21 | 1,888 | 1,888 | 1,838 | 1,871 | 12,800 | 1,871 |
2009-05-20 | 1,972 | 1,972 | 1,897 | 1,934 | 10,500 | 1,934 |
2009-05-19 | 1,832 | 1,892 | 1,819 | 1,872 | 10,600 | 1,872 |
2009-05-18 | 1,807 | 1,823 | 1,790 | 1,812 | 5,700 | 1,812 |
2009-05-15 | 1,820 | 1,879 | 1,820 | 1,867 | 9,500 | 1,867 |
2009-05-14 | 1,842 | 1,856 | 1,810 | 1,811 | 6,900 | 1,811 |
2009-05-13 | 1,885 | 1,907 | 1,858 | 1,902 | 4,000 | 1,902 |
2009-05-12 | 1,856 | 1,880 | 1,850 | 1,856 | 2,100 | 1,856 |
2009-05-11 | 1,891 | 1,902 | 1,868 | 1,886 | 2,700 | 1,886 |
2009-05-08 | 1,908 | 1,908 | 1,847 | 1,896 | 11,200 | 1,896 |
2009-05-07 | 1,944 | 1,944 | 1,893 | 1,905 | 16,800 | 1,905 |
2009-05-01 | 1,844 | 1,850 | 1,790 | 1,829 | 9,200 | 1,829 |
2009-04-30 | 1,833 | 1,850 | 1,811 | 1,816 | 10,800 | 1,816 |
2009-04-28 | 1,835 | 1,865 | 1,765 | 1,773 | 14,800 | 1,773 |
2009-04-27 | 1,846 | 1,846 | 1,800 | 1,836 | 10,400 | 1,836 |
2009-04-24 | 1,904 | 1,904 | 1,846 | 1,846 | 30,700 | 1,846 |
2009-04-23 | 1,913 | 1,913 | 1,880 | 1,903 | 8,200 | 1,903 |
2009-04-22 | 1,939 | 1,939 | 1,889 | 1,908 | 4,500 | 1,908 |
2009-04-21 | 1,851 | 1,960 | 1,851 | 1,939 | 9,800 | 1,939 |
2009-04-20 | 1,880 | 1,969 | 1,875 | 1,968 | 8,800 | 1,968 |
2009-04-17 | 1,770 | 1,879 | 1,770 | 1,879 | 11,700 | 1,879 |
2009-04-16 | 1,774 | 1,808 | 1,739 | 1,752 | 7,700 | 1,752 |
2009-04-15 | 1,778 | 1,800 | 1,749 | 1,775 | 5,100 | 1,775 |
2009-04-14 | 1,771 | 1,808 | 1,766 | 1,795 | 4,500 | 1,795 |
2009-04-13 | 1,799 | 1,805 | 1,790 | 1,790 | 1,800 | 1,790 |
2009-04-10 | 1,818 | 1,822 | 1,784 | 1,798 | 4,500 | 1,798 |
2009-04-09 | 1,717 | 1,799 | 1,717 | 1,789 | 4,200 | 1,789 |
2009-04-08 | 1,751 | 1,751 | 1,709 | 1,714 | 4,500 | 1,714 |
2009-04-07 | 1,788 | 1,788 | 1,744 | 1,744 | 5,100 | 1,744 |
2009-04-06 | 1,812 | 1,812 | 1,758 | 1,758 | 2,300 | 1,758 |
2009-04-03 | 1,822 | 1,822 | 1,774 | 1,791 | 2,000 | 1,791 |
2009-04-02 | 1,771 | 1,797 | 1,771 | 1,792 | 4,200 | 1,792 |
2009-04-01 | 1,777 | 1,777 | 1,721 | 1,738 | 5,800 | 1,738 |
2009-03-31 | 1,668 | 1,771 | 1,668 | 1,748 | 13,300 | 1,748 |
2009-03-30 | 1,817 | 1,844 | 1,724 | 1,728 | 4,900 | 1,728 |
2009-03-27 | 1,830 | 1,833 | 1,790 | 1,790 | 12,000 | 1,790 |
2009-03-26 | 1,829 | 1,843 | 1,815 | 1,836 | 20,300 | 1,836 |
2009-03-25 | 1,793 | 1,816 | 1,722 | 1,763 | 19,700 | 1,763 |
2009-03-24 | 1,848 | 1,848 | 1,770 | 1,820 | 19,800 | 1,820 |
2009-03-23 | 1,790 | 1,823 | 1,763 | 1,818 | 16,200 | 1,818 |
2009-03-19 | 1,705 | 1,736 | 1,700 | 1,730 | 13,800 | 1,730 |
2009-03-18 | 1,650 | 1,683 | 1,650 | 1,675 | 11,200 | 1,675 |
2009-03-17 | 1,618 | 1,646 | 1,606 | 1,639 | 11,900 | 1,639 |
2009-03-16 | 1,629 | 1,650 | 1,611 | 1,611 | 12,500 | 1,611 |
2009-03-13 | 1,498 | 1,582 | 1,498 | 1,570 | 91,300 | 1,570 |
2009-03-12 | 1,529 | 1,555 | 1,519 | 1,528 | 15,700 | 1,528 |
2009-03-11 | 1,575 | 1,597 | 1,551 | 1,551 | 7,000 | 1,551 |
2009-03-10 | 1,537 | 1,562 | 1,530 | 1,534 | 8,400 | 1,534 |
2009-03-09 | 1,601 | 1,601 | 1,567 | 1,567 | 2,500 | 1,567 |
2009-03-06 | 1,585 | 1,609 | 1,585 | 1,598 | 20,200 | 1,598 |
2009-03-05 | 1,631 | 1,662 | 1,622 | 1,662 | 8,800 | 1,662 |
2009-03-04 | 1,579 | 1,629 | 1,573 | 1,627 | 5,100 | 1,627 |
2009-03-03 | 1,565 | 1,609 | 1,565 | 1,609 | 5,500 | 1,609 |
2009-03-02 | 1,548 | 1,616 | 1,548 | 1,595 | 8,900 | 1,595 |
2009-02-27 | 1,636 | 1,666 | 1,591 | 1,608 | 7,000 | 1,608 |
2009-02-26 | 1,616 | 1,664 | 1,585 | 1,625 | 28,800 | 1,625 |
2009-02-25 | 1,635 | 1,639 | 1,585 | 1,615 | 13,500 | 1,615 |
2009-02-24 | 1,549 | 1,587 | 1,531 | 1,587 | 4,700 | 1,587 |
2009-02-23 | 1,554 | 1,588 | 1,539 | 1,579 | 7,200 | 1,579 |
2009-02-20 | 1,525 | 1,575 | 1,525 | 1,575 | 9,900 | 1,575 |
2009-02-19 | 1,540 | 1,554 | 1,531 | 1,547 | 11,700 | 1,547 |
2009-02-18 | 1,555 | 1,555 | 1,526 | 1,526 | 9,900 | 1,526 |
2009-02-17 | 1,612 | 1,616 | 1,595 | 1,605 | 1,800 | 1,605 |
2009-02-16 | 1,642 | 1,646 | 1,602 | 1,642 | 10,600 | 1,642 |
2009-02-13 | 1,556 | 1,592 | 1,556 | 1,577 | 7,800 | 1,577 |
2009-02-12 | 1,522 | 1,546 | 1,522 | 1,526 | 7,800 | 1,526 |
2009-02-10 | 1,634 | 1,634 | 1,581 | 1,582 | 16,200 | 1,582 |
2009-02-09 | 1,548 | 1,579 | 1,544 | 1,544 | 6,800 | 1,544 |
2009-02-06 | 1,531 | 1,580 | 1,531 | 1,556 | 6,700 | 1,556 |
2009-02-05 | 1,542 | 1,577 | 1,542 | 1,548 | 8,000 | 1,548 |
2009-02-04 | 1,558 | 1,560 | 1,503 | 1,552 | 7,500 | 1,552 |
2009-02-03 | 1,511 | 1,593 | 1,511 | 1,528 | 4,800 | 1,528 |
2009-02-02 | 1,566 | 1,566 | 1,506 | 1,528 | 5,500 | 1,528 |
2009-01-30 | 1,560 | 1,560 | 1,519 | 1,545 | 14,200 | 1,545 |
2009-01-29 | 1,548 | 1,569 | 1,537 | 1,560 | 21,000 | 1,560 |
2009-01-28 | 1,543 | 1,545 | 1,506 | 1,537 | 9,900 | 1,537 |
2009-01-27 | 1,538 | 1,581 | 1,538 | 1,573 | 7,700 | 1,573 |
2009-01-26 | 1,567 | 1,592 | 1,547 | 1,559 | 24,700 | 1,559 |
2009-01-23 | 1,640 | 1,640 | 1,525 | 1,525 | 12,200 | 1,525 |
2009-01-22 | 1,655 | 1,655 | 1,597 | 1,614 | 2,800 | 1,614 |
2009-01-21 | 1,676 | 1,719 | 1,650 | 1,685 | 10,300 | 1,685 |
2009-01-20 | 1,661 | 1,662 | 1,643 | 1,646 | 3,300 | 1,646 |
2009-01-19 | 1,705 | 1,705 | 1,662 | 1,676 | 3,400 | 1,676 |
2009-01-16 | 1,626 | 1,664 | 1,626 | 1,657 | 9,400 | 1,657 |
2009-01-15 | 1,618 | 1,630 | 1,588 | 1,603 | 16,300 | 1,603 |
2009-01-14 | 1,599 | 1,692 | 1,599 | 1,678 | 6,800 | 1,678 |
2009-01-13 | 1,626 | 1,638 | 1,577 | 1,587 | 17,300 | 1,587 |
2009-01-09 | 1,718 | 1,744 | 1,697 | 1,716 | 8,000 | 1,716 |
2009-01-08 | 1,753 | 1,770 | 1,723 | 1,723 | 11,000 | 1,723 |
2009-01-07 | 1,777 | 1,823 | 1,746 | 1,783 | 10,800 | 1,783 |
2009-01-06 | 1,743 | 1,807 | 1,743 | 1,777 | 5,300 | 1,777 |
2009-01-05 | 1,776 | 1,776 | 1,743 | 1,743 | 6,100 | 1,743 |
分割・併合履歴 : [2004-01-27]1株→2株 [1984-03-28]1株→2株