6670 (株)MCJ 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 | 8,980 | 9,450 | 8,900 | 9,140 | 1,658 | 45.70 |
2009-12-29 | 9,250 | 9,250 | 8,850 | 9,000 | 1,585 | 45 |
2009-12-28 | 8,690 | 9,230 | 8,600 | 9,200 | 2,795 | 46 |
2009-12-25 | 8,680 | 8,690 | 8,520 | 8,690 | 1,534 | 43.45 |
2009-12-24 | 8,680 | 8,750 | 8,500 | 8,580 | 1,253 | 42.90 |
2009-12-22 | 8,670 | 8,800 | 8,410 | 8,580 | 3,398 | 42.90 |
2009-12-21 | 9,000 | 9,070 | 8,750 | 8,810 | 901 | 44.05 |
2009-12-18 | 9,170 | 9,220 | 8,650 | 9,050 | 1,860 | 45.25 |
2009-12-17 | 9,300 | 9,770 | 8,900 | 9,090 | 5,637 | 45.45 |
2009-12-16 | 8,260 | 9,300 | 8,230 | 9,200 | 3,952 | 46 |
2009-12-15 | 8,200 | 8,490 | 8,100 | 8,460 | 1,122 | 42.30 |
2009-12-14 | 8,390 | 8,400 | 8,150 | 8,300 | 1,091 | 41.50 |
2009-12-11 | 8,000 | 8,320 | 8,000 | 8,320 | 979 | 41.60 |
2009-12-10 | 8,170 | 8,370 | 7,910 | 8,050 | 1,374 | 40.25 |
2009-12-09 | 8,330 | 8,600 | 8,200 | 8,270 | 1,457 | 41.35 |
2009-12-08 | 8,500 | 8,630 | 8,380 | 8,450 | 1,332 | 42.25 |
2009-12-07 | 8,680 | 8,780 | 8,420 | 8,440 | 1,518 | 42.20 |
2009-12-04 | 8,440 | 8,700 | 8,310 | 8,680 | 2,157 | 43.40 |
2009-12-03 | 8,600 | 8,720 | 8,260 | 8,340 | 3,098 | 41.70 |
2009-12-02 | 8,400 | 8,610 | 8,310 | 8,450 | 1,334 | 42.25 |
2009-12-01 | 8,170 | 8,450 | 8,010 | 8,450 | 1,639 | 42.25 |
2009-11-30 | 7,820 | 8,260 | 7,500 | 8,080 | 1,257 | 40.40 |
2009-11-27 | 8,020 | 8,200 | 7,810 | 7,820 | 1,208 | 39.10 |
2009-11-26 | 7,840 | 8,300 | 7,840 | 8,170 | 1,304 | 40.85 |
2009-11-25 | 8,000 | 8,280 | 7,900 | 7,910 | 1,332 | 39.55 |
2009-11-24 | 8,430 | 8,450 | 8,130 | 8,200 | 1,467 | 41 |
2009-11-20 | 7,400 | 8,200 | 7,360 | 8,130 | 1,998 | 40.65 |
2009-11-19 | 7,350 | 7,680 | 6,920 | 7,590 | 2,009 | 37.95 |
2009-11-18 | 7,190 | 7,500 | 6,610 | 7,150 | 6,629 | 35.75 |
2009-11-17 | 8,210 | 8,430 | 7,220 | 7,230 | 4,201 | 36.15 |
2009-11-16 | 8,000 | 8,900 | 8,000 | 8,100 | 4,110 | 40.50 |
2009-11-13 | 8,150 | 8,210 | 7,890 | 7,900 | 2,143 | 39.50 |
2009-11-12 | 8,270 | 8,490 | 7,800 | 8,050 | 5,009 | 40.25 |
2009-11-11 | 8,850 | 8,870 | 8,120 | 8,260 | 3,011 | 41.30 |
2009-11-10 | 8,630 | 8,990 | 8,600 | 8,830 | 1,964 | 44.15 |
2009-11-09 | 9,350 | 9,390 | 8,510 | 8,640 | 4,703 | 43.20 |
2009-11-06 | 9,480 | 9,600 | 9,200 | 9,280 | 1,029 | 46.40 |
2009-11-05 | 9,780 | 9,900 | 9,260 | 9,450 | 2,710 | 47.25 |
2009-11-04 | 9,990 | 10,000 | 9,530 | 9,890 | 1,487 | 49.45 |
2009-11-02 | 9,550 | 10,090 | 9,450 | 9,850 | 1,731 | 49.25 |
2009-10-30 | 9,800 | 9,920 | 9,620 | 9,850 | 832 | 49.25 |
2009-10-29 | 9,600 | 9,900 | 9,400 | 9,700 | 1,290 | 48.50 |
2009-10-28 | 9,950 | 10,070 | 9,750 | 9,850 | 616 | 49.25 |
2009-10-27 | 9,940 | 10,090 | 9,800 | 9,950 | 889 | 49.75 |
2009-10-26 | 10,120 | 10,280 | 9,870 | 10,100 | 1,961 | 50.50 |
2009-10-23 | 10,500 | 10,520 | 10,290 | 10,460 | 635 | 52.30 |
2009-10-22 | 10,550 | 10,550 | 10,100 | 10,300 | 894 | 51.50 |
2009-10-21 | 10,520 | 10,590 | 10,400 | 10,470 | 825 | 52.35 |
2009-10-20 | 10,350 | 10,640 | 10,350 | 10,590 | 1,047 | 52.95 |
2009-10-19 | 10,380 | 10,400 | 10,050 | 10,330 | 1,149 | 51.65 |
2009-10-16 | 10,800 | 11,000 | 9,870 | 10,300 | 4,200 | 51.50 |
2009-10-15 | 10,810 | 11,100 | 10,400 | 10,900 | 3,043 | 54.50 |
2009-10-14 | 10,260 | 10,590 | 10,020 | 10,550 | 2,178 | 52.75 |
2009-10-13 | 10,300 | 10,500 | 10,230 | 10,380 | 732 | 51.90 |
2009-10-09 | 10,040 | 10,500 | 9,810 | 10,000 | 4,658 | 50 |
2009-10-08 | 9,340 | 10,240 | 9,270 | 10,240 | 6,407 | 51.20 |
2009-10-07 | 8,660 | 9,240 | 8,600 | 9,240 | 2,447 | 46.20 |
2009-10-06 | 9,260 | 9,310 | 8,820 | 8,860 | 1,880 | 44.30 |
2009-10-05 | 9,160 | 9,340 | 9,010 | 9,250 | 1,054 | 46.25 |
2009-10-02 | 9,240 | 9,500 | 8,860 | 9,350 | 7,417 | 46.75 |
2009-10-01 | 9,900 | 10,090 | 9,650 | 9,740 | 2,033 | 48.70 |
2009-09-30 | 9,900 | 10,300 | 9,620 | 10,190 | 4,030 | 50.95 |
2009-09-29 | 10,200 | 10,300 | 10,050 | 10,210 | 846 | 51.05 |
2009-09-28 | 10,500 | 10,650 | 10,100 | 10,300 | 1,732 | 51.50 |
2009-09-25 | 10,520 | 10,520 | 10,300 | 10,500 | 1,269 | 52.50 |
2009-09-24 | 10,500 | 10,600 | 10,220 | 10,600 | 1,651 | 53 |
2009-09-18 | 10,360 | 10,540 | 10,000 | 10,480 | 3,831 | 52.40 |
2009-09-17 | 10,510 | 10,810 | 10,200 | 10,550 | 3,966 | 52.75 |
2009-09-16 | 11,060 | 11,300 | 10,590 | 10,700 | 3,785 | 53.50 |
2009-09-15 | 10,980 | 11,160 | 10,800 | 11,050 | 1,329 | 55.25 |
2009-09-14 | 11,250 | 11,300 | 10,920 | 11,020 | 2,231 | 55.10 |
2009-09-11 | 11,380 | 11,590 | 11,250 | 11,260 | 2,825 | 56.30 |
2009-09-10 | 10,830 | 11,330 | 10,830 | 11,180 | 1,139 | 55.90 |
2009-09-09 | 11,260 | 11,600 | 10,950 | 10,950 | 2,699 | 54.75 |
2009-09-08 | 11,010 | 11,220 | 10,430 | 11,200 | 4,302 | 56 |
2009-09-07 | 11,020 | 11,650 | 10,900 | 11,140 | 7,115 | 55.70 |
2009-09-04 | 11,800 | 11,820 | 11,100 | 11,200 | 6,924 | 56 |
2009-09-03 | 12,000 | 12,080 | 11,700 | 11,800 | 2,804 | 59 |
2009-09-02 | 11,900 | 12,550 | 11,700 | 12,100 | 5,252 | 60.50 |
2009-09-01 | 11,650 | 12,360 | 11,530 | 12,210 | 4,461 | 61.05 |
2009-08-31 | 12,200 | 12,360 | 11,530 | 11,850 | 5,112 | 59.25 |
2009-08-28 | 11,450 | 12,400 | 11,250 | 12,100 | 8,408 | 60.50 |
2009-08-27 | 11,400 | 11,490 | 11,110 | 11,250 | 4,741 | 56.25 |
2009-08-26 | 11,060 | 11,450 | 11,060 | 11,260 | 4,841 | 56.30 |
2009-08-25 | 11,490 | 11,610 | 11,110 | 11,110 | 3,142 | 55.55 |
2009-08-24 | 11,750 | 12,000 | 11,610 | 11,690 | 3,041 | 58.45 |
2009-08-21 | 11,200 | 11,790 | 11,200 | 11,750 | 4,258 | 58.75 |
2009-08-20 | 11,110 | 11,430 | 11,020 | 11,220 | 5,496 | 56.10 |
2009-08-19 | 11,710 | 11,850 | 11,300 | 11,500 | 2,155 | 57.50 |
2009-08-18 | 11,950 | 12,440 | 11,500 | 11,780 | 6,476 | 58.90 |
2009-08-17 | 12,840 | 13,000 | 12,020 | 12,350 | 5,209 | 61.75 |
2009-08-14 | 12,300 | 12,990 | 12,080 | 12,900 | 4,230 | 64.50 |
2009-08-13 | 12,400 | 12,600 | 12,010 | 12,390 | 5,388 | 61.95 |
2009-08-12 | 12,910 | 12,990 | 12,100 | 12,330 | 4,550 | 61.65 |
2009-08-11 | 12,710 | 13,160 | 12,610 | 12,720 | 4,173 | 63.60 |
2009-08-10 | 13,400 | 13,400 | 12,810 | 13,010 | 4,559 | 65.05 |
2009-08-07 | 13,700 | 14,250 | 13,050 | 13,270 | 11,208 | 66.35 |
2009-08-06 | 13,200 | 13,680 | 13,140 | 13,340 | 3,840 | 66.70 |
2009-08-05 | 13,060 | 13,950 | 13,000 | 13,400 | 10,008 | 67 |
2009-08-04 | 13,490 | 13,600 | 12,530 | 12,950 | 7,738 | 64.75 |
2009-08-03 | 13,130 | 13,410 | 12,700 | 13,240 | 5,448 | 66.20 |
2009-07-31 | 12,200 | 12,940 | 11,900 | 12,740 | 7,964 | 63.70 |
2009-07-30 | 12,480 | 12,480 | 11,600 | 11,890 | 4,739 | 59.45 |
2009-07-29 | 10,610 | 12,330 | 10,560 | 12,280 | 9,607 | 61.40 |
2009-07-28 | 11,300 | 11,310 | 10,620 | 10,710 | 4,139 | 53.55 |
2009-07-27 | 11,500 | 11,600 | 11,220 | 11,300 | 1,855 | 56.50 |
2009-07-24 | 11,550 | 12,000 | 11,210 | 11,220 | 6,062 | 56.10 |
2009-07-23 | 10,950 | 11,930 | 10,900 | 11,700 | 5,847 | 58.50 |
2009-07-22 | 10,820 | 10,990 | 10,600 | 10,980 | 2,405 | 54.90 |
2009-07-21 | 11,050 | 11,140 | 10,680 | 11,080 | 2,866 | 55.40 |
2009-07-17 | 10,550 | 10,890 | 10,410 | 10,650 | 2,201 | 53.25 |
2009-07-16 | 10,950 | 11,400 | 10,310 | 10,350 | 8,287 | 51.75 |
2009-07-15 | 9,600 | 10,400 | 9,600 | 10,400 | 5,015 | 52 |
2009-07-14 | 9,490 | 9,500 | 9,200 | 9,400 | 5,057 | 47 |
2009-07-13 | 10,260 | 10,260 | 8,300 | 8,500 | 9,860 | 42.50 |
2009-07-10 | 10,600 | 11,090 | 10,120 | 10,200 | 4,174 | 51 |
2009-07-09 | 10,000 | 11,800 | 9,910 | 11,000 | 8,099 | 55 |
2009-07-08 | 10,210 | 10,700 | 9,830 | 10,300 | 9,088 | 51.50 |
2009-07-07 | 11,640 | 11,800 | 11,100 | 11,320 | 6,084 | 56.60 |
2009-07-06 | 12,380 | 12,380 | 11,730 | 11,940 | 4,059 | 59.70 |
2009-07-03 | 12,210 | 12,490 | 12,000 | 12,300 | 4,029 | 61.50 |
2009-07-02 | 13,100 | 13,390 | 12,700 | 12,700 | 3,233 | 63.50 |
2009-07-01 | 12,910 | 13,250 | 12,820 | 13,050 | 3,972 | 65.25 |
2009-06-30 | 12,800 | 12,990 | 12,700 | 12,810 | 2,064 | 64.05 |
2009-06-29 | 13,100 | 13,260 | 12,700 | 12,880 | 2,721 | 64.40 |
2009-06-26 | 13,510 | 13,700 | 13,000 | 13,270 | 3,551 | 66.35 |
2009-06-25 | 13,190 | 13,450 | 12,880 | 13,220 | 2,893 | 66.10 |
2009-06-24 | 13,200 | 13,370 | 12,500 | 13,080 | 3,373 | 65.40 |
2009-06-23 | 13,170 | 13,700 | 12,700 | 13,380 | 5,508 | 66.90 |
2009-06-22 | 12,160 | 14,200 | 12,160 | 13,970 | 11,584 | 69.85 |
2009-06-19 | 12,000 | 12,850 | 11,650 | 12,360 | 8,734 | 61.80 |
2009-06-18 | 12,420 | 12,520 | 11,210 | 11,600 | 8,683 | 58 |
2009-06-17 | 12,410 | 12,790 | 11,900 | 12,400 | 5,979 | 62 |
2009-06-16 | 13,110 | 13,250 | 12,150 | 12,800 | 7,730 | 64 |
2009-06-15 | 13,930 | 14,000 | 13,240 | 13,560 | 6,381 | 67.80 |
2009-06-12 | 13,920 | 14,180 | 13,500 | 13,990 | 7,078 | 69.95 |
2009-06-11 | 14,610 | 14,700 | 13,500 | 13,520 | 10,502 | 67.60 |
2009-06-10 | 13,920 | 14,980 | 13,920 | 14,750 | 11,230 | 73.75 |
2009-06-09 | 14,900 | 14,900 | 13,720 | 13,830 | 10,026 | 69.15 |
2009-06-08 | 14,000 | 14,930 | 13,550 | 14,580 | 14,157 | 72.90 |
2009-06-05 | 12,900 | 13,630 | 11,140 | 13,320 | 15,555 | 66.60 |
2009-06-04 | 14,220 | 14,500 | 12,820 | 12,920 | 17,177 | 64.60 |
2009-06-03 | 11,720 | 14,090 | 11,500 | 13,990 | 22,089 | 69.95 |
2009-06-02 | 12,120 | 12,120 | 11,170 | 12,120 | 23,408 | 60.60 |
2009-06-01 | 9,730 | 10,120 | 9,730 | 10,120 | 6,644 | 50.60 |
2009-05-29 | 8,660 | 9,300 | 8,500 | 9,120 | 9,634 | 45.60 |
2009-05-28 | 7,990 | 8,650 | 7,950 | 8,500 | 5,373 | 42.50 |
2009-05-27 | 8,280 | 8,950 | 8,210 | 8,210 | 8,306 | 41.05 |
2009-05-26 | 8,350 | 8,800 | 7,570 | 8,450 | 17,554 | 42.25 |
2009-05-25 | 7,350 | 7,850 | 7,180 | 7,850 | 4,763 | 39.25 |
2009-05-22 | 6,200 | 6,980 | 6,190 | 6,850 | 7,311 | 34.25 |
2009-05-21 | 6,210 | 6,480 | 6,150 | 6,290 | 3,975 | 31.45 |
2009-05-20 | 6,060 | 6,250 | 5,960 | 6,200 | 4,373 | 31 |
2009-05-19 | 6,500 | 6,530 | 5,850 | 6,060 | 7,645 | 30.30 |
2009-05-18 | 6,370 | 6,490 | 6,290 | 6,390 | 1,318 | 31.95 |
2009-05-15 | 6,680 | 6,900 | 6,410 | 6,560 | 2,976 | 32.80 |
2009-05-14 | 6,450 | 6,680 | 6,260 | 6,680 | 2,320 | 33.40 |
2009-05-13 | 6,600 | 6,700 | 6,300 | 6,550 | 3,137 | 32.75 |
2009-05-12 | 6,770 | 6,850 | 6,580 | 6,700 | 3,021 | 33.50 |
2009-05-11 | 6,730 | 7,010 | 6,700 | 6,840 | 5,757 | 34.20 |
2009-05-08 | 6,790 | 6,840 | 6,500 | 6,840 | 6,623 | 34.20 |
2009-05-07 | 6,200 | 6,800 | 6,030 | 6,700 | 8,695 | 33.50 |
2009-05-01 | 5,500 | 6,090 | 5,500 | 5,950 | 3,129 | 29.75 |
2009-04-30 | 6,000 | 6,100 | 5,370 | 5,470 | 4,184 | 27.35 |
2009-04-28 | 6,120 | 6,260 | 5,850 | 5,960 | 4,719 | 29.80 |
2009-04-27 | 5,980 | 6,120 | 5,850 | 6,050 | 4,973 | 30.25 |
2009-04-24 | 5,800 | 5,990 | 5,700 | 5,850 | 1,793 | 29.25 |
2009-04-23 | 5,650 | 5,870 | 5,600 | 5,700 | 1,938 | 28.50 |
2009-04-22 | 5,840 | 6,000 | 5,500 | 5,620 | 5,191 | 28.10 |
2009-04-21 | 5,800 | 6,080 | 5,700 | 5,740 | 2,829 | 28.70 |
2009-04-20 | 5,810 | 6,120 | 5,750 | 6,080 | 2,824 | 30.40 |
2009-04-17 | 5,550 | 5,880 | 5,550 | 5,800 | 1,803 | 29 |
2009-04-16 | 6,100 | 6,200 | 5,630 | 5,630 | 5,404 | 28.15 |
2009-04-15 | 5,240 | 6,280 | 5,130 | 6,100 | 7,357 | 30.50 |
2009-04-14 | 5,120 | 5,430 | 4,980 | 5,320 | 9,768 | 26.60 |
2009-04-13 | 5,100 | 5,120 | 4,990 | 5,080 | 5,376 | 25.40 |
2009-04-10 | 4,890 | 4,960 | 4,750 | 4,900 | 6,421 | 24.50 |
2009-04-09 | 4,510 | 4,880 | 4,350 | 4,710 | 3,044 | 23.55 |
2009-04-08 | 4,720 | 4,720 | 4,400 | 4,500 | 5,484 | 22.50 |
2009-04-07 | 4,690 | 4,760 | 4,620 | 4,730 | 1,844 | 23.65 |
2009-04-06 | 5,000 | 5,040 | 4,460 | 4,790 | 5,328 | 23.95 |
2009-04-03 | 5,050 | 5,130 | 4,920 | 5,000 | 1,632 | 25 |
2009-04-02 | 5,140 | 5,140 | 4,930 | 5,070 | 3,537 | 25.35 |
2009-04-01 | 5,100 | 5,180 | 4,820 | 5,050 | 4,096 | 25.25 |
2009-03-31 | 4,900 | 5,170 | 4,850 | 5,020 | 4,128 | 25.10 |
2009-03-30 | 5,050 | 5,180 | 4,750 | 4,850 | 4,027 | 24.25 |
2009-03-27 | 4,740 | 5,080 | 4,720 | 4,850 | 2,692 | 24.25 |
2009-03-26 | 4,500 | 4,780 | 4,430 | 4,700 | 1,877 | 23.50 |
2009-03-25 | 4,720 | 4,780 | 4,600 | 4,670 | 2,253 | 23.35 |
2009-03-24 | 5,000 | 5,230 | 4,800 | 4,820 | 4,909 | 24.10 |
2009-03-23 | 4,490 | 4,850 | 4,450 | 4,850 | 7,955 | 24.25 |
2009-03-19 | 4,490 | 4,600 | 4,350 | 4,350 | 4,827 | 21.75 |
2009-03-18 | 5,470 | 5,480 | 4,600 | 4,690 | 4,881 | 23.45 |
2009-03-17 | 4,900 | 5,340 | 4,850 | 5,270 | 7,771 | 26.35 |
2009-03-16 | 4,500 | 4,850 | 4,500 | 4,850 | 3,695 | 24.25 |
2009-03-13 | 4,190 | 4,380 | 4,170 | 4,350 | 3,930 | 21.75 |
2009-03-12 | 4,100 | 4,240 | 4,030 | 4,090 | 2,317 | 20.45 |
2009-03-11 | 3,900 | 4,110 | 3,880 | 4,030 | 3,223 | 20.15 |
2009-03-10 | 3,630 | 4,000 | 3,630 | 3,950 | 2,669 | 19.75 |
2009-03-09 | 3,730 | 3,780 | 3,520 | 3,770 | 1,884 | 18.85 |
2009-03-06 | 3,850 | 3,850 | 3,620 | 3,780 | 1,730 | 18.90 |
2009-03-05 | 3,900 | 4,050 | 3,820 | 3,940 | 4,239 | 19.70 |
2009-03-04 | 3,580 | 3,940 | 3,510 | 3,800 | 4,439 | 19 |
2009-03-03 | 3,350 | 3,620 | 3,350 | 3,570 | 2,096 | 17.85 |
2009-03-02 | 3,230 | 3,550 | 3,230 | 3,550 | 2,400 | 17.75 |
2009-02-27 | 3,300 | 3,310 | 3,200 | 3,310 | 4,306 | 16.55 |
2009-02-26 | 3,170 | 3,370 | 3,070 | 3,300 | 4,405 | 16.50 |
2009-02-25 | 3,100 | 3,200 | 3,050 | 3,120 | 2,776 | 15.60 |
2009-02-24 | 2,910 | 3,100 | 2,910 | 3,050 | 1,721 | 15.25 |
2009-02-23 | 3,000 | 3,010 | 2,960 | 2,990 | 2,871 | 14.95 |
2009-02-20 | 3,050 | 3,140 | 3,020 | 3,030 | 1,971 | 15.15 |
2009-02-19 | 3,110 | 3,180 | 3,060 | 3,090 | 1,573 | 15.45 |
2009-02-18 | 3,120 | 3,230 | 3,080 | 3,140 | 1,715 | 15.70 |
2009-02-17 | 3,340 | 3,490 | 3,120 | 3,270 | 3,544 | 16.35 |
2009-02-16 | 3,150 | 3,510 | 3,120 | 3,350 | 5,305 | 16.75 |
2009-02-13 | 3,360 | 3,450 | 3,060 | 3,120 | 6,224 | 15.60 |
2009-02-12 | 3,790 | 3,790 | 3,380 | 3,560 | 15,815 | 17.80 |
2009-02-10 | 3,210 | 3,290 | 3,200 | 3,290 | 3,575 | 16.45 |
2009-02-09 | 2,920 | 2,960 | 2,810 | 2,885 | 3,043 | 14.43 |
2009-02-06 | 2,990 | 3,090 | 2,960 | 3,010 | 4,140 | 15.05 |
2009-02-05 | 3,030 | 3,200 | 2,970 | 3,080 | 4,721 | 15.40 |
2009-02-04 | 3,130 | 3,240 | 3,040 | 3,050 | 1,898 | 15.25 |
2009-02-03 | 3,100 | 3,280 | 3,030 | 3,180 | 2,640 | 15.90 |
2009-02-02 | 3,350 | 3,370 | 3,000 | 3,000 | 4,187 | 15 |
2009-01-30 | 3,050 | 3,300 | 3,000 | 3,300 | 4,621 | 16.50 |
2009-01-29 | 3,270 | 3,700 | 3,100 | 3,100 | 11,513 | 15.50 |
2009-01-28 | 2,895 | 3,220 | 2,850 | 3,220 | 10,614 | 16.10 |
2009-01-27 | 2,880 | 2,980 | 2,800 | 2,815 | 2,810 | 14.08 |
2009-01-26 | 2,885 | 2,970 | 2,820 | 2,820 | 2,347 | 14.10 |
2009-01-23 | 2,900 | 3,000 | 2,840 | 2,915 | 3,164 | 14.58 |
2009-01-22 | 3,050 | 3,120 | 2,810 | 3,020 | 2,494 | 15.10 |
2009-01-21 | 3,060 | 3,160 | 2,880 | 2,960 | 6,145 | 14.80 |
2009-01-20 | 3,330 | 3,330 | 3,000 | 3,060 | 4,204 | 15.30 |
2009-01-19 | 3,350 | 3,510 | 3,270 | 3,340 | 4,168 | 16.70 |
2009-01-16 | 3,700 | 3,800 | 3,220 | 3,300 | 6,931 | 16.50 |
2009-01-15 | 3,500 | 3,770 | 3,460 | 3,700 | 4,767 | 18.50 |
2009-01-14 | 3,490 | 3,900 | 3,300 | 3,900 | 6,475 | 19.50 |
2009-01-13 | 3,780 | 3,890 | 3,590 | 3,640 | 5,372 | 18.20 |
2009-01-09 | 4,730 | 4,950 | 4,080 | 4,080 | 13,836 | 20.40 |
2009-01-08 | 4,130 | 4,580 | 3,800 | 4,580 | 16,550 | 22.90 |
2009-01-07 | 4,080 | 4,080 | 4,080 | 4,080 | 1,039 | 20.40 |
2009-01-06 | 3,380 | 3,580 | 3,330 | 3,580 | 4,125 | 17.90 |
2009-01-05 | 3,130 | 3,190 | 3,040 | 3,060 | 1,375 | 15.30 |
分割・併合履歴 : [2018-06-27]1株→2株 [2011-09-28]1株→100株 [2005-12-27]1株→3株 [2004-07-27]1株→10株