6465 ホシザキ(株) 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 | 1,816 | 1,821 | 1,799 | 1,808 | 37,700 | 904 |
2011-12-29 | 1,791 | 1,807 | 1,772 | 1,799 | 62,700 | 899.50 |
2011-12-28 | 1,801 | 1,802 | 1,775 | 1,777 | 58,400 | 888.50 |
2011-12-27 | 1,821 | 1,839 | 1,821 | 1,836 | 62,000 | 918 |
2011-12-26 | 1,821 | 1,842 | 1,821 | 1,839 | 33,400 | 919.50 |
2011-12-22 | 1,822 | 1,843 | 1,821 | 1,823 | 23,300 | 911.50 |
2011-12-21 | 1,852 | 1,859 | 1,825 | 1,839 | 30,800 | 919.50 |
2011-12-20 | 1,855 | 1,855 | 1,810 | 1,826 | 85,500 | 913 |
2011-12-19 | 1,810 | 1,825 | 1,785 | 1,815 | 128,900 | 907.50 |
2011-12-16 | 1,845 | 1,849 | 1,814 | 1,821 | 58,500 | 910.50 |
2011-12-15 | 1,818 | 1,841 | 1,815 | 1,819 | 116,100 | 909.50 |
2011-12-14 | 1,853 | 1,853 | 1,831 | 1,832 | 82,300 | 916 |
2011-12-13 | 1,853 | 1,867 | 1,825 | 1,854 | 117,700 | 927 |
2011-12-12 | 1,890 | 1,922 | 1,870 | 1,884 | 74,200 | 942 |
2011-12-09 | 1,874 | 1,887 | 1,849 | 1,872 | 89,300 | 936 |
2011-12-08 | 1,837 | 1,875 | 1,829 | 1,871 | 64,700 | 935.50 |
2011-12-07 | 1,855 | 1,870 | 1,825 | 1,845 | 92,000 | 922.50 |
2011-12-06 | 1,912 | 1,916 | 1,856 | 1,856 | 104,000 | 928 |
2011-12-05 | 1,928 | 1,928 | 1,883 | 1,898 | 80,400 | 949 |
2011-12-02 | 1,950 | 1,959 | 1,941 | 1,948 | 84,700 | 974 |
2011-12-01 | 1,940 | 1,990 | 1,883 | 1,934 | 175,200 | 967 |
2011-11-30 | 1,841 | 1,940 | 1,834 | 1,931 | 229,200 | 965.50 |
2011-11-29 | 1,814 | 1,844 | 1,793 | 1,842 | 103,000 | 921 |
2011-11-28 | 1,827 | 1,844 | 1,801 | 1,813 | 86,500 | 906.50 |
2011-11-25 | 1,833 | 1,860 | 1,826 | 1,842 | 82,600 | 921 |
2011-11-24 | 1,805 | 1,881 | 1,799 | 1,851 | 98,600 | 925.50 |
2011-11-22 | 1,817 | 1,896 | 1,817 | 1,882 | 74,800 | 941 |
2011-11-21 | 1,811 | 1,876 | 1,806 | 1,857 | 44,700 | 928.50 |
2011-11-18 | 1,813 | 1,844 | 1,813 | 1,839 | 75,900 | 919.50 |
2011-11-17 | 1,825 | 1,842 | 1,806 | 1,831 | 80,300 | 915.50 |
2011-11-16 | 1,903 | 1,903 | 1,859 | 1,865 | 31,300 | 932.50 |
2011-11-15 | 1,886 | 1,904 | 1,868 | 1,903 | 70,000 | 951.50 |
2011-11-14 | 1,860 | 1,912 | 1,860 | 1,897 | 119,600 | 948.50 |
2011-11-11 | 1,850 | 1,858 | 1,828 | 1,857 | 51,700 | 928.50 |
2011-11-10 | 1,812 | 1,870 | 1,803 | 1,820 | 84,600 | 910 |
2011-11-09 | 1,842 | 1,859 | 1,821 | 1,839 | 56,400 | 919.50 |
2011-11-08 | 1,839 | 1,863 | 1,811 | 1,827 | 34,800 | 913.50 |
2011-11-07 | 1,844 | 1,874 | 1,840 | 1,850 | 100,200 | 925 |
2011-11-04 | 1,810 | 1,850 | 1,802 | 1,844 | 90,200 | 922 |
2011-11-02 | 1,774 | 1,829 | 1,760 | 1,820 | 102,800 | 910 |
2011-11-01 | 1,743 | 1,824 | 1,734 | 1,797 | 116,600 | 898.50 |
2011-10-31 | 1,775 | 1,808 | 1,760 | 1,768 | 40,100 | 884 |
2011-10-28 | 1,798 | 1,800 | 1,774 | 1,783 | 58,100 | 891.50 |
2011-10-27 | 1,736 | 1,772 | 1,731 | 1,761 | 59,400 | 880.50 |
2011-10-26 | 1,770 | 1,776 | 1,738 | 1,747 | 117,500 | 873.50 |
2011-10-25 | 1,794 | 1,805 | 1,780 | 1,782 | 56,500 | 891 |
2011-10-24 | 1,795 | 1,815 | 1,787 | 1,798 | 42,700 | 899 |
2011-10-21 | 1,797 | 1,803 | 1,780 | 1,786 | 37,400 | 893 |
2011-10-20 | 1,803 | 1,809 | 1,783 | 1,801 | 35,700 | 900.50 |
2011-10-19 | 1,846 | 1,846 | 1,798 | 1,812 | 43,500 | 906 |
2011-10-18 | 1,781 | 1,850 | 1,772 | 1,829 | 119,700 | 914.50 |
2011-10-17 | 1,800 | 1,805 | 1,785 | 1,795 | 65,300 | 897.50 |
2011-10-14 | 1,806 | 1,835 | 1,777 | 1,781 | 65,000 | 890.50 |
2011-10-13 | 1,847 | 1,850 | 1,813 | 1,839 | 103,400 | 919.50 |
2011-10-12 | 1,800 | 1,848 | 1,794 | 1,811 | 98,700 | 905.50 |
2011-10-11 | 1,800 | 1,833 | 1,800 | 1,824 | 162,800 | 912 |
2011-10-07 | 1,800 | 1,812 | 1,761 | 1,770 | 154,300 | 885 |
2011-10-06 | 1,839 | 1,853 | 1,812 | 1,820 | 88,300 | 910 |
2011-10-05 | 1,858 | 1,859 | 1,804 | 1,848 | 136,900 | 924 |
2011-10-04 | 1,872 | 1,872 | 1,820 | 1,836 | 154,800 | 918 |
2011-10-03 | 1,862 | 1,880 | 1,811 | 1,871 | 106,200 | 935.50 |
2011-09-30 | 1,896 | 1,922 | 1,841 | 1,899 | 204,400 | 949.50 |
2011-09-29 | 1,911 | 1,925 | 1,872 | 1,920 | 140,800 | 960 |
2011-09-28 | 1,890 | 1,920 | 1,874 | 1,904 | 125,400 | 952 |
2011-09-27 | 1,821 | 1,871 | 1,815 | 1,871 | 163,900 | 935.50 |
2011-09-26 | 1,826 | 1,826 | 1,783 | 1,803 | 143,200 | 901.50 |
2011-09-22 | 1,794 | 1,795 | 1,767 | 1,786 | 149,900 | 893 |
2011-09-21 | 1,784 | 1,828 | 1,784 | 1,795 | 163,900 | 897.50 |
2011-09-20 | 1,787 | 1,800 | 1,746 | 1,746 | 285,700 | 873 |
2011-09-16 | 1,930 | 1,930 | 1,810 | 1,810 | 511,300 | 905 |
2011-09-15 | 1,850 | 1,927 | 1,844 | 1,874 | 233,100 | 937 |
2011-09-14 | 1,847 | 1,908 | 1,796 | 1,816 | 161,600 | 908 |
2011-09-13 | 1,803 | 1,845 | 1,789 | 1,842 | 155,300 | 921 |
2011-09-12 | 1,794 | 1,805 | 1,761 | 1,799 | 117,000 | 899.50 |
2011-09-09 | 1,775 | 1,800 | 1,751 | 1,800 | 158,800 | 900 |
2011-09-08 | 1,789 | 1,800 | 1,738 | 1,769 | 105,000 | 884.50 |
2011-09-07 | 1,750 | 1,795 | 1,749 | 1,778 | 295,200 | 889 |
2011-09-06 | 1,744 | 1,744 | 1,682 | 1,693 | 72,200 | 846.50 |
2011-09-05 | 1,665 | 1,682 | 1,653 | 1,677 | 70,500 | 838.50 |
2011-09-02 | 1,672 | 1,707 | 1,666 | 1,687 | 124,600 | 843.50 |
2011-09-01 | 1,664 | 1,709 | 1,663 | 1,692 | 101,100 | 846 |
2011-08-31 | 1,745 | 1,746 | 1,658 | 1,679 | 173,700 | 839.50 |
2011-08-30 | 1,750 | 1,774 | 1,730 | 1,758 | 83,500 | 879 |
2011-08-29 | 1,744 | 1,755 | 1,703 | 1,723 | 101,100 | 861.50 |
2011-08-26 | 1,700 | 1,752 | 1,690 | 1,742 | 146,200 | 871 |
2011-08-25 | 1,688 | 1,710 | 1,683 | 1,683 | 80,000 | 841.50 |
2011-08-24 | 1,676 | 1,694 | 1,646 | 1,658 | 121,900 | 829 |
2011-08-23 | 1,652 | 1,680 | 1,645 | 1,675 | 63,000 | 837.50 |
2011-08-22 | 1,664 | 1,676 | 1,643 | 1,647 | 45,900 | 823.50 |
2011-08-19 | 1,655 | 1,692 | 1,655 | 1,665 | 30,300 | 832.50 |
2011-08-18 | 1,675 | 1,699 | 1,665 | 1,695 | 73,300 | 847.50 |
2011-08-17 | 1,686 | 1,701 | 1,676 | 1,690 | 44,500 | 845 |
2011-08-16 | 1,715 | 1,716 | 1,695 | 1,709 | 36,800 | 854.50 |
2011-08-15 | 1,700 | 1,713 | 1,685 | 1,698 | 32,800 | 849 |
2011-08-12 | 1,685 | 1,691 | 1,661 | 1,680 | 68,200 | 840 |
2011-08-11 | 1,650 | 1,694 | 1,647 | 1,684 | 57,100 | 842 |
2011-08-10 | 1,700 | 1,717 | 1,642 | 1,660 | 123,600 | 830 |
2011-08-09 | 1,623 | 1,675 | 1,600 | 1,660 | 105,600 | 830 |
2011-08-08 | 1,650 | 1,669 | 1,642 | 1,655 | 96,800 | 827.50 |
2011-08-05 | 1,659 | 1,685 | 1,655 | 1,680 | 63,700 | 840 |
2011-08-04 | 1,742 | 1,743 | 1,709 | 1,719 | 51,800 | 859.50 |
2011-08-03 | 1,740 | 1,741 | 1,710 | 1,717 | 79,900 | 858.50 |
2011-08-02 | 1,750 | 1,755 | 1,734 | 1,752 | 46,700 | 876 |
2011-08-01 | 1,740 | 1,790 | 1,740 | 1,771 | 89,900 | 885.50 |
2011-07-29 | 1,760 | 1,776 | 1,743 | 1,747 | 52,100 | 873.50 |
2011-07-28 | 1,755 | 1,771 | 1,740 | 1,760 | 65,600 | 880 |
2011-07-27 | 1,772 | 1,797 | 1,751 | 1,784 | 53,100 | 892 |
2011-07-26 | 1,800 | 1,807 | 1,783 | 1,791 | 60,800 | 895.50 |
2011-07-25 | 1,813 | 1,824 | 1,795 | 1,799 | 52,800 | 899.50 |
2011-07-22 | 1,840 | 1,840 | 1,807 | 1,832 | 141,200 | 916 |
2011-07-21 | 1,840 | 1,840 | 1,794 | 1,804 | 67,800 | 902 |
2011-07-20 | 1,840 | 1,847 | 1,806 | 1,821 | 95,400 | 910.50 |
2011-07-19 | 1,800 | 1,827 | 1,780 | 1,827 | 149,200 | 913.50 |
2011-07-15 | 1,770 | 1,790 | 1,764 | 1,790 | 130,900 | 895 |
2011-07-14 | 1,730 | 1,768 | 1,722 | 1,759 | 148,600 | 879.50 |
2011-07-13 | 1,721 | 1,740 | 1,721 | 1,735 | 69,500 | 867.50 |
2011-07-12 | 1,735 | 1,749 | 1,724 | 1,740 | 114,900 | 870 |
2011-07-11 | 1,750 | 1,764 | 1,734 | 1,764 | 91,600 | 882 |
2011-07-08 | 1,771 | 1,780 | 1,686 | 1,728 | 237,200 | 864 |
2011-07-07 | 1,780 | 1,797 | 1,769 | 1,771 | 75,200 | 885.50 |
2011-07-06 | 1,835 | 1,835 | 1,793 | 1,804 | 75,100 | 902 |
2011-07-05 | 1,829 | 1,847 | 1,811 | 1,838 | 108,800 | 919 |
2011-07-04 | 1,811 | 1,834 | 1,810 | 1,829 | 85,000 | 914.50 |
2011-07-01 | 1,772 | 1,817 | 1,772 | 1,811 | 125,600 | 905.50 |
2011-06-30 | 1,760 | 1,780 | 1,736 | 1,780 | 64,400 | 890 |
2011-06-29 | 1,742 | 1,782 | 1,739 | 1,747 | 81,700 | 873.50 |
2011-06-28 | 1,752 | 1,800 | 1,714 | 1,748 | 105,900 | 874 |
2011-06-27 | 1,729 | 1,745 | 1,720 | 1,745 | 73,500 | 872.50 |
2011-06-24 | 1,747 | 1,759 | 1,721 | 1,734 | 74,900 | 867 |
2011-06-23 | 1,697 | 1,765 | 1,692 | 1,752 | 218,400 | 876 |
2011-06-22 | 1,670 | 1,719 | 1,670 | 1,707 | 111,300 | 853.50 |
2011-06-21 | 1,668 | 1,696 | 1,656 | 1,670 | 57,400 | 835 |
2011-06-20 | 1,662 | 1,687 | 1,659 | 1,664 | 31,300 | 832 |
2011-06-17 | 1,660 | 1,674 | 1,635 | 1,671 | 59,900 | 835.50 |
2011-06-16 | 1,679 | 1,682 | 1,656 | 1,660 | 53,300 | 830 |
2011-06-15 | 1,720 | 1,723 | 1,693 | 1,697 | 54,100 | 848.50 |
2011-06-14 | 1,700 | 1,710 | 1,693 | 1,705 | 104,500 | 852.50 |
2011-06-13 | 1,701 | 1,733 | 1,696 | 1,708 | 73,600 | 854 |
2011-06-10 | 1,688 | 1,741 | 1,669 | 1,721 | 195,500 | 860.50 |
2011-06-09 | 1,655 | 1,664 | 1,642 | 1,659 | 28,800 | 829.50 |
2011-06-08 | 1,678 | 1,684 | 1,646 | 1,656 | 30,300 | 828 |
2011-06-07 | 1,640 | 1,681 | 1,640 | 1,668 | 44,900 | 834 |
2011-06-06 | 1,650 | 1,655 | 1,618 | 1,649 | 90,400 | 824.50 |
2011-06-03 | 1,620 | 1,656 | 1,620 | 1,649 | 172,200 | 824.50 |
2011-06-02 | 1,610 | 1,626 | 1,588 | 1,620 | 139,500 | 810 |
2011-06-01 | 1,600 | 1,607 | 1,592 | 1,607 | 91,200 | 803.50 |
2011-05-31 | 1,573 | 1,600 | 1,573 | 1,587 | 84,400 | 793.50 |
2011-05-30 | 1,555 | 1,572 | 1,546 | 1,572 | 30,400 | 786 |
2011-05-27 | 1,583 | 1,583 | 1,552 | 1,568 | 29,000 | 784 |
2011-05-26 | 1,563 | 1,580 | 1,560 | 1,575 | 44,900 | 787.50 |
2011-05-25 | 1,562 | 1,577 | 1,548 | 1,567 | 61,400 | 783.50 |
2011-05-24 | 1,533 | 1,574 | 1,533 | 1,574 | 126,700 | 787 |
2011-05-23 | 1,540 | 1,559 | 1,528 | 1,555 | 54,000 | 777.50 |
2011-05-20 | 1,550 | 1,559 | 1,543 | 1,543 | 36,200 | 771.50 |
2011-05-19 | 1,560 | 1,564 | 1,540 | 1,549 | 48,200 | 774.50 |
2011-05-18 | 1,535 | 1,558 | 1,531 | 1,551 | 25,900 | 775.50 |
2011-05-17 | 1,532 | 1,545 | 1,523 | 1,536 | 50,500 | 768 |
2011-05-16 | 1,520 | 1,545 | 1,517 | 1,532 | 55,700 | 766 |
2011-05-13 | 1,545 | 1,553 | 1,518 | 1,535 | 76,000 | 767.50 |
2011-05-12 | 1,558 | 1,559 | 1,514 | 1,552 | 50,300 | 776 |
2011-05-11 | 1,559 | 1,559 | 1,531 | 1,554 | 56,800 | 777 |
2011-05-10 | 1,572 | 1,572 | 1,538 | 1,553 | 79,700 | 776.50 |
2011-05-09 | 1,570 | 1,572 | 1,554 | 1,566 | 77,400 | 783 |
2011-05-06 | 1,542 | 1,564 | 1,536 | 1,564 | 57,600 | 782 |
2011-05-02 | 1,570 | 1,572 | 1,552 | 1,562 | 91,900 | 781 |
2011-04-28 | 1,510 | 1,564 | 1,490 | 1,564 | 176,700 | 782 |
2011-04-27 | 1,498 | 1,510 | 1,490 | 1,490 | 97,200 | 745 |
2011-04-26 | 1,443 | 1,506 | 1,443 | 1,465 | 96,700 | 732.50 |
2011-04-25 | 1,485 | 1,485 | 1,462 | 1,470 | 33,100 | 735 |
2011-04-22 | 1,456 | 1,489 | 1,456 | 1,482 | 39,600 | 741 |
2011-04-21 | 1,470 | 1,486 | 1,467 | 1,476 | 71,200 | 738 |
2011-04-20 | 1,459 | 1,467 | 1,446 | 1,466 | 84,800 | 733 |
2011-04-19 | 1,423 | 1,449 | 1,422 | 1,436 | 89,300 | 718 |
2011-04-18 | 1,388 | 1,433 | 1,380 | 1,433 | 83,500 | 716.50 |
2011-04-15 | 1,384 | 1,396 | 1,372 | 1,383 | 75,900 | 691.50 |
2011-04-14 | 1,370 | 1,388 | 1,358 | 1,384 | 44,000 | 692 |
2011-04-13 | 1,370 | 1,390 | 1,363 | 1,380 | 44,800 | 690 |
2011-04-12 | 1,390 | 1,398 | 1,366 | 1,369 | 98,200 | 684.50 |
2011-04-11 | 1,434 | 1,434 | 1,404 | 1,412 | 36,500 | 706 |
2011-04-08 | 1,401 | 1,425 | 1,401 | 1,415 | 34,600 | 707.50 |
2011-04-07 | 1,450 | 1,450 | 1,405 | 1,405 | 42,900 | 702.50 |
2011-04-06 | 1,464 | 1,464 | 1,406 | 1,422 | 71,900 | 711 |
2011-04-05 | 1,457 | 1,457 | 1,406 | 1,434 | 89,100 | 717 |
2011-04-04 | 1,471 | 1,485 | 1,464 | 1,465 | 65,400 | 732.50 |
2011-04-01 | 1,511 | 1,514 | 1,469 | 1,469 | 55,500 | 734.50 |
2011-03-31 | 1,500 | 1,516 | 1,476 | 1,516 | 55,800 | 758 |
2011-03-30 | 1,448 | 1,500 | 1,448 | 1,500 | 77,900 | 750 |
2011-03-29 | 1,444 | 1,472 | 1,427 | 1,466 | 74,200 | 733 |
2011-03-28 | 1,459 | 1,478 | 1,425 | 1,462 | 48,200 | 731 |
2011-03-25 | 1,474 | 1,474 | 1,432 | 1,445 | 69,400 | 722.50 |
2011-03-24 | 1,422 | 1,466 | 1,422 | 1,446 | 78,400 | 723 |
2011-03-23 | 1,490 | 1,490 | 1,386 | 1,428 | 133,900 | 714 |
2011-03-22 | 1,480 | 1,486 | 1,460 | 1,476 | 191,400 | 738 |
2011-03-18 | 1,404 | 1,467 | 1,400 | 1,457 | 139,000 | 728.50 |
2011-03-17 | 1,334 | 1,454 | 1,330 | 1,401 | 141,700 | 700.50 |
2011-03-16 | 1,350 | 1,419 | 1,291 | 1,395 | 368,600 | 697.50 |
2011-03-15 | 1,350 | 1,379 | 1,219 | 1,270 | 196,500 | 635 |
2011-03-14 | 1,430 | 1,472 | 1,350 | 1,359 | 243,000 | 679.50 |
2011-03-11 | 1,511 | 1,514 | 1,497 | 1,500 | 210,600 | 750 |
2011-03-10 | 1,524 | 1,524 | 1,493 | 1,500 | 91,500 | 750 |
2011-03-09 | 1,514 | 1,534 | 1,510 | 1,520 | 87,000 | 760 |
2011-03-08 | 1,499 | 1,536 | 1,495 | 1,516 | 133,600 | 758 |
2011-03-07 | 1,520 | 1,520 | 1,496 | 1,500 | 93,000 | 750 |
2011-03-04 | 1,532 | 1,536 | 1,501 | 1,512 | 59,700 | 756 |
2011-03-03 | 1,494 | 1,523 | 1,494 | 1,508 | 78,300 | 754 |
2011-03-02 | 1,495 | 1,508 | 1,491 | 1,497 | 95,200 | 748.50 |
2011-03-01 | 1,504 | 1,537 | 1,497 | 1,515 | 114,600 | 757.50 |
2011-02-28 | 1,479 | 1,509 | 1,460 | 1,508 | 109,600 | 754 |
2011-02-25 | 1,476 | 1,490 | 1,450 | 1,461 | 115,500 | 730.50 |
2011-02-24 | 1,500 | 1,500 | 1,484 | 1,487 | 90,000 | 743.50 |
2011-02-23 | 1,520 | 1,534 | 1,501 | 1,501 | 100,400 | 750.50 |
2011-02-22 | 1,542 | 1,548 | 1,524 | 1,529 | 50,400 | 764.50 |
2011-02-21 | 1,550 | 1,559 | 1,530 | 1,556 | 63,200 | 778 |
2011-02-18 | 1,558 | 1,558 | 1,542 | 1,551 | 83,600 | 775.50 |
2011-02-17 | 1,550 | 1,560 | 1,538 | 1,552 | 92,700 | 776 |
2011-02-16 | 1,551 | 1,559 | 1,520 | 1,541 | 113,500 | 770.50 |
2011-02-15 | 1,548 | 1,576 | 1,548 | 1,560 | 80,300 | 780 |
2011-02-14 | 1,565 | 1,565 | 1,543 | 1,548 | 101,200 | 774 |
2011-02-10 | 1,558 | 1,580 | 1,558 | 1,569 | 57,400 | 784.50 |
2011-02-09 | 1,580 | 1,587 | 1,573 | 1,579 | 44,700 | 789.50 |
2011-02-08 | 1,580 | 1,590 | 1,572 | 1,579 | 70,400 | 789.50 |
2011-02-07 | 1,556 | 1,583 | 1,556 | 1,582 | 61,800 | 791 |
2011-02-04 | 1,583 | 1,585 | 1,555 | 1,560 | 48,200 | 780 |
2011-02-03 | 1,575 | 1,585 | 1,545 | 1,565 | 83,500 | 782.50 |
2011-02-02 | 1,580 | 1,590 | 1,567 | 1,574 | 74,700 | 787 |
2011-02-01 | 1,570 | 1,582 | 1,561 | 1,580 | 96,300 | 790 |
2011-01-31 | 1,536 | 1,565 | 1,535 | 1,550 | 76,800 | 775 |
2011-01-28 | 1,570 | 1,573 | 1,553 | 1,559 | 51,600 | 779.50 |
2011-01-27 | 1,559 | 1,576 | 1,559 | 1,570 | 48,700 | 785 |
2011-01-26 | 1,548 | 1,575 | 1,543 | 1,563 | 106,000 | 781.50 |
2011-01-25 | 1,548 | 1,560 | 1,542 | 1,548 | 95,800 | 774 |
2011-01-24 | 1,545 | 1,566 | 1,539 | 1,552 | 58,200 | 776 |
2011-01-21 | 1,590 | 1,598 | 1,544 | 1,573 | 131,800 | 786.50 |
2011-01-20 | 1,583 | 1,589 | 1,569 | 1,576 | 46,000 | 788 |
2011-01-19 | 1,567 | 1,598 | 1,559 | 1,598 | 99,300 | 799 |
2011-01-18 | 1,527 | 1,571 | 1,527 | 1,551 | 72,300 | 775.50 |
2011-01-17 | 1,527 | 1,544 | 1,525 | 1,531 | 64,900 | 765.50 |
2011-01-14 | 1,555 | 1,555 | 1,528 | 1,530 | 89,900 | 765 |
2011-01-13 | 1,566 | 1,566 | 1,544 | 1,555 | 59,000 | 777.50 |
2011-01-12 | 1,572 | 1,572 | 1,531 | 1,545 | 149,500 | 772.50 |
2011-01-11 | 1,576 | 1,604 | 1,567 | 1,575 | 147,400 | 787.50 |
2011-01-07 | 1,575 | 1,589 | 1,564 | 1,574 | 75,800 | 787 |
2011-01-06 | 1,546 | 1,574 | 1,531 | 1,568 | 140,600 | 784 |
2011-01-05 | 1,530 | 1,532 | 1,504 | 1,516 | 105,900 | 758 |
2011-01-04 | 1,528 | 1,551 | 1,515 | 1,524 | 101,600 | 762 |
分割・併合履歴 : [2022-06-29]1株→2株