7220 武蔵精密工業(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 2,055 | 2,055 | 2,008 | 2,021 | 42,000 | 2,021 |
2010-12-29 | 2,035 | 2,055 | 2,028 | 2,040 | 48,100 | 2,040 |
2010-12-28 | 2,063 | 2,078 | 2,045 | 2,052 | 57,300 | 2,052 |
2010-12-27 | 2,013 | 2,057 | 2,013 | 2,057 | 46,900 | 2,057 |
2010-12-24 | 2,010 | 2,032 | 2,010 | 2,012 | 72,100 | 2,012 |
2010-12-22 | 2,058 | 2,090 | 2,008 | 2,010 | 125,300 | 2,010 |
2010-12-21 | 2,045 | 2,067 | 1,980 | 2,053 | 178,900 | 2,053 |
2010-12-20 | 2,116 | 2,122 | 2,024 | 2,046 | 258,900 | 2,046 |
2010-12-17 | 2,130 | 2,148 | 2,089 | 2,115 | 200,000 | 2,115 |
2010-12-16 | 2,182 | 2,193 | 2,136 | 2,143 | 134,200 | 2,143 |
2010-12-15 | 2,179 | 2,193 | 2,158 | 2,193 | 58,700 | 2,193 |
2010-12-14 | 2,143 | 2,178 | 2,134 | 2,165 | 46,000 | 2,165 |
2010-12-13 | 2,101 | 2,155 | 2,088 | 2,153 | 57,600 | 2,153 |
2010-12-10 | 2,150 | 2,161 | 2,105 | 2,108 | 79,100 | 2,108 |
2010-12-09 | 2,160 | 2,172 | 2,100 | 2,140 | 76,800 | 2,140 |
2010-12-08 | 2,142 | 2,172 | 2,142 | 2,160 | 80,500 | 2,160 |
2010-12-07 | 2,165 | 2,169 | 2,117 | 2,168 | 57,200 | 2,168 |
2010-12-06 | 2,170 | 2,178 | 2,139 | 2,160 | 58,000 | 2,160 |
2010-12-03 | 2,123 | 2,145 | 2,110 | 2,116 | 50,400 | 2,116 |
2010-12-02 | 2,100 | 2,123 | 2,086 | 2,123 | 69,000 | 2,123 |
2010-12-01 | 2,071 | 2,093 | 2,040 | 2,078 | 76,500 | 2,078 |
2010-11-30 | 2,120 | 2,143 | 2,059 | 2,059 | 83,400 | 2,059 |
2010-11-29 | 2,102 | 2,179 | 2,102 | 2,130 | 58,600 | 2,130 |
2010-11-26 | 2,155 | 2,156 | 2,105 | 2,118 | 60,200 | 2,118 |
2010-11-25 | 2,139 | 2,175 | 2,117 | 2,156 | 91,500 | 2,156 |
2010-11-24 | 2,072 | 2,125 | 2,053 | 2,124 | 86,700 | 2,124 |
2010-11-22 | 2,115 | 2,127 | 2,091 | 2,103 | 84,200 | 2,103 |
2010-11-19 | 2,159 | 2,159 | 2,082 | 2,091 | 112,600 | 2,091 |
2010-11-18 | 2,130 | 2,136 | 2,108 | 2,133 | 145,600 | 2,133 |
2010-11-17 | 2,056 | 2,121 | 2,056 | 2,092 | 93,000 | 2,092 |
2010-11-16 | 2,086 | 2,088 | 2,048 | 2,061 | 81,400 | 2,061 |
2010-11-15 | 2,095 | 2,095 | 2,008 | 2,060 | 118,800 | 2,060 |
2010-11-12 | 2,057 | 2,094 | 2,032 | 2,050 | 134,000 | 2,050 |
2010-11-11 | 2,073 | 2,085 | 2,025 | 2,057 | 170,400 | 2,057 |
2010-11-10 | 2,050 | 2,104 | 2,032 | 2,095 | 134,000 | 2,095 |
2010-11-09 | 2,028 | 2,070 | 2,005 | 2,022 | 91,400 | 2,022 |
2010-11-08 | 1,988 | 2,057 | 1,976 | 2,054 | 126,100 | 2,054 |
2010-11-05 | 1,935 | 1,980 | 1,935 | 1,953 | 86,500 | 1,953 |
2010-11-04 | 1,891 | 1,934 | 1,889 | 1,896 | 46,900 | 1,896 |
2010-11-02 | 1,911 | 1,922 | 1,856 | 1,861 | 113,900 | 1,861 |
2010-11-01 | 1,911 | 2,000 | 1,900 | 1,950 | 196,600 | 1,950 |
2010-10-29 | 1,995 | 1,995 | 1,897 | 1,917 | 125,400 | 1,917 |
2010-10-28 | 2,004 | 2,040 | 1,956 | 1,980 | 114,600 | 1,980 |
2010-10-27 | 1,950 | 2,027 | 1,947 | 2,004 | 121,900 | 2,004 |
2010-10-26 | 1,924 | 1,948 | 1,906 | 1,924 | 125,600 | 1,924 |
2010-10-25 | 1,922 | 1,929 | 1,901 | 1,924 | 61,800 | 1,924 |
2010-10-22 | 1,933 | 1,937 | 1,906 | 1,931 | 45,400 | 1,931 |
2010-10-21 | 1,935 | 1,941 | 1,892 | 1,920 | 59,000 | 1,920 |
2010-10-20 | 1,924 | 1,946 | 1,906 | 1,934 | 68,100 | 1,934 |
2010-10-19 | 1,908 | 1,980 | 1,908 | 1,964 | 72,600 | 1,964 |
2010-10-18 | 1,902 | 1,950 | 1,881 | 1,908 | 70,700 | 1,908 |
2010-10-15 | 1,922 | 1,922 | 1,868 | 1,905 | 64,500 | 1,905 |
2010-10-14 | 1,900 | 1,955 | 1,896 | 1,913 | 160,300 | 1,913 |
2010-10-13 | 1,824 | 1,883 | 1,814 | 1,874 | 95,300 | 1,874 |
2010-10-12 | 1,862 | 1,890 | 1,806 | 1,818 | 70,900 | 1,818 |
2010-10-08 | 1,860 | 1,894 | 1,841 | 1,849 | 64,000 | 1,849 |
2010-10-07 | 1,922 | 1,935 | 1,857 | 1,885 | 64,500 | 1,885 |
2010-10-06 | 1,948 | 1,948 | 1,907 | 1,922 | 57,600 | 1,922 |
2010-10-05 | 1,903 | 1,937 | 1,883 | 1,913 | 85,700 | 1,913 |
2010-10-04 | 1,952 | 1,970 | 1,912 | 1,918 | 49,700 | 1,918 |
2010-10-01 | 1,971 | 1,971 | 1,930 | 1,934 | 90,600 | 1,934 |
2010-09-30 | 1,971 | 2,005 | 1,955 | 1,956 | 34,600 | 1,956 |
2010-09-29 | 1,959 | 2,006 | 1,948 | 1,993 | 54,900 | 1,993 |
2010-09-28 | 1,981 | 2,016 | 1,965 | 1,972 | 29,300 | 1,972 |
2010-09-27 | 1,959 | 1,996 | 1,943 | 1,996 | 45,700 | 1,996 |
2010-09-24 | 1,932 | 1,989 | 1,914 | 1,920 | 48,400 | 1,920 |
2010-09-22 | 2,031 | 2,031 | 1,965 | 1,972 | 62,100 | 1,972 |
2010-09-21 | 2,052 | 2,065 | 2,001 | 2,005 | 70,600 | 2,005 |
2010-09-17 | 2,018 | 2,068 | 2,004 | 2,053 | 40,100 | 2,053 |
2010-09-16 | 1,978 | 2,024 | 1,970 | 2,018 | 70,700 | 2,018 |
2010-09-15 | 1,945 | 1,979 | 1,914 | 1,967 | 61,200 | 1,967 |
2010-09-14 | 1,936 | 1,951 | 1,928 | 1,934 | 21,800 | 1,934 |
2010-09-13 | 1,961 | 1,985 | 1,941 | 1,948 | 56,500 | 1,948 |
2010-09-10 | 1,951 | 1,975 | 1,934 | 1,955 | 78,600 | 1,955 |
2010-09-09 | 1,900 | 1,935 | 1,890 | 1,910 | 65,300 | 1,910 |
2010-09-08 | 1,885 | 1,903 | 1,874 | 1,900 | 28,800 | 1,900 |
2010-09-07 | 1,990 | 1,990 | 1,932 | 1,953 | 49,400 | 1,953 |
2010-09-06 | 1,950 | 1,988 | 1,937 | 1,983 | 51,100 | 1,983 |
2010-09-03 | 1,887 | 1,933 | 1,847 | 1,897 | 48,100 | 1,897 |
2010-09-02 | 1,857 | 1,896 | 1,832 | 1,886 | 71,000 | 1,886 |
2010-09-01 | 1,821 | 1,835 | 1,792 | 1,807 | 84,800 | 1,807 |
2010-08-31 | 1,860 | 1,914 | 1,842 | 1,847 | 47,100 | 1,847 |
2010-08-30 | 1,900 | 1,945 | 1,890 | 1,900 | 107,200 | 1,900 |
2010-08-27 | 1,761 | 1,881 | 1,752 | 1,867 | 85,600 | 1,867 |
2010-08-26 | 1,730 | 1,787 | 1,716 | 1,787 | 114,200 | 1,787 |
2010-08-25 | 1,750 | 1,772 | 1,727 | 1,751 | 184,800 | 1,751 |
2010-08-24 | 1,795 | 1,810 | 1,772 | 1,780 | 82,700 | 1,780 |
2010-08-23 | 1,896 | 1,896 | 1,823 | 1,827 | 53,000 | 1,827 |
2010-08-20 | 1,933 | 1,934 | 1,890 | 1,900 | 62,300 | 1,900 |
2010-08-19 | 1,889 | 1,925 | 1,875 | 1,909 | 81,900 | 1,909 |
2010-08-18 | 1,860 | 1,888 | 1,846 | 1,869 | 64,500 | 1,869 |
2010-08-17 | 1,827 | 1,855 | 1,805 | 1,837 | 56,000 | 1,837 |
2010-08-16 | 1,812 | 1,812 | 1,769 | 1,801 | 40,700 | 1,801 |
2010-08-13 | 1,765 | 1,830 | 1,740 | 1,820 | 79,900 | 1,820 |
2010-08-12 | 1,686 | 1,759 | 1,686 | 1,754 | 66,300 | 1,754 |
2010-08-11 | 1,822 | 1,832 | 1,760 | 1,766 | 111,600 | 1,766 |
2010-08-10 | 1,869 | 1,880 | 1,847 | 1,862 | 38,300 | 1,862 |
2010-08-09 | 1,886 | 1,898 | 1,859 | 1,875 | 38,400 | 1,875 |
2010-08-06 | 1,875 | 1,943 | 1,875 | 1,926 | 60,900 | 1,926 |
2010-08-05 | 1,891 | 1,910 | 1,884 | 1,910 | 31,500 | 1,910 |
2010-08-04 | 1,911 | 1,920 | 1,843 | 1,864 | 113,200 | 1,864 |
2010-08-03 | 1,983 | 1,988 | 1,922 | 1,938 | 120,500 | 1,938 |
2010-08-02 | 1,910 | 2,055 | 1,888 | 2,010 | 226,500 | 2,010 |
2010-07-30 | 1,820 | 1,826 | 1,777 | 1,788 | 86,900 | 1,788 |
2010-07-29 | 1,822 | 1,847 | 1,810 | 1,824 | 97,400 | 1,824 |
2010-07-28 | 1,818 | 1,869 | 1,786 | 1,861 | 102,900 | 1,861 |
2010-07-27 | 1,755 | 1,802 | 1,755 | 1,799 | 79,800 | 1,799 |
2010-07-26 | 1,762 | 1,780 | 1,745 | 1,755 | 47,900 | 1,755 |
2010-07-23 | 1,753 | 1,785 | 1,722 | 1,756 | 123,500 | 1,756 |
2010-07-22 | 1,720 | 1,731 | 1,681 | 1,695 | 90,600 | 1,695 |
2010-07-21 | 1,791 | 1,791 | 1,749 | 1,753 | 72,500 | 1,753 |
2010-07-20 | 1,784 | 1,796 | 1,753 | 1,756 | 93,400 | 1,756 |
2010-07-16 | 1,823 | 1,826 | 1,771 | 1,784 | 98,500 | 1,784 |
2010-07-15 | 1,827 | 1,847 | 1,808 | 1,812 | 71,300 | 1,812 |
2010-07-14 | 1,835 | 1,880 | 1,824 | 1,857 | 107,100 | 1,857 |
2010-07-13 | 1,877 | 1,912 | 1,807 | 1,808 | 112,500 | 1,808 |
2010-07-12 | 1,865 | 1,929 | 1,859 | 1,879 | 176,100 | 1,879 |
2010-07-09 | 1,860 | 1,879 | 1,842 | 1,876 | 86,300 | 1,876 |
2010-07-08 | 1,840 | 1,853 | 1,810 | 1,829 | 77,900 | 1,829 |
2010-07-07 | 1,814 | 1,826 | 1,774 | 1,791 | 68,300 | 1,791 |
2010-07-06 | 1,786 | 1,818 | 1,761 | 1,814 | 110,200 | 1,814 |
2010-07-05 | 1,803 | 1,840 | 1,800 | 1,813 | 57,200 | 1,813 |
2010-07-02 | 1,810 | 1,864 | 1,810 | 1,819 | 69,700 | 1,819 |
2010-07-01 | 1,860 | 1,872 | 1,803 | 1,808 | 92,100 | 1,808 |
2010-06-30 | 1,913 | 1,946 | 1,884 | 1,890 | 93,700 | 1,890 |
2010-06-29 | 1,974 | 2,032 | 1,950 | 1,973 | 83,900 | 1,973 |
2010-06-28 | 1,979 | 2,034 | 1,971 | 1,994 | 53,700 | 1,994 |
2010-06-25 | 2,021 | 2,037 | 1,958 | 1,980 | 147,700 | 1,980 |
2010-06-24 | 2,155 | 2,155 | 2,066 | 2,087 | 68,100 | 2,087 |
2010-06-23 | 2,101 | 2,139 | 2,076 | 2,116 | 63,100 | 2,116 |
2010-06-22 | 2,112 | 2,154 | 2,112 | 2,144 | 73,800 | 2,144 |
2010-06-21 | 2,156 | 2,237 | 2,146 | 2,178 | 149,100 | 2,178 |
2010-06-18 | 2,121 | 2,121 | 2,022 | 2,106 | 135,300 | 2,106 |
2010-06-17 | 2,080 | 2,136 | 2,059 | 2,128 | 154,800 | 2,128 |
2010-06-16 | 2,003 | 2,062 | 2,000 | 2,054 | 104,900 | 2,054 |
2010-06-15 | 2,005 | 2,010 | 1,972 | 1,974 | 75,200 | 1,974 |
2010-06-14 | 1,919 | 1,980 | 1,917 | 1,972 | 70,700 | 1,972 |
2010-06-11 | 1,920 | 1,927 | 1,872 | 1,884 | 91,400 | 1,884 |
2010-06-10 | 1,887 | 1,889 | 1,822 | 1,884 | 65,000 | 1,884 |
2010-06-09 | 1,920 | 1,929 | 1,830 | 1,859 | 158,500 | 1,859 |
2010-06-08 | 1,931 | 1,967 | 1,924 | 1,932 | 105,100 | 1,932 |
2010-06-07 | 1,906 | 1,992 | 1,892 | 1,972 | 166,800 | 1,972 |
2010-06-04 | 1,955 | 1,955 | 1,914 | 1,946 | 124,300 | 1,946 |
2010-06-03 | 1,950 | 1,960 | 1,917 | 1,948 | 130,600 | 1,948 |
2010-06-02 | 1,942 | 1,951 | 1,888 | 1,900 | 113,400 | 1,900 |
2010-06-01 | 2,062 | 2,062 | 1,970 | 1,987 | 68,400 | 1,987 |
2010-05-31 | 1,966 | 2,032 | 1,946 | 2,012 | 115,100 | 2,012 |
2010-05-28 | 1,930 | 1,989 | 1,850 | 1,935 | 190,600 | 1,935 |
2010-05-27 | 1,850 | 1,946 | 1,825 | 1,926 | 115,500 | 1,926 |
2010-05-26 | 1,957 | 1,957 | 1,816 | 1,893 | 146,700 | 1,893 |
2010-05-25 | 1,956 | 1,974 | 1,879 | 1,897 | 78,900 | 1,897 |
2010-05-24 | 1,986 | 2,007 | 1,926 | 1,986 | 85,600 | 1,986 |
2010-05-21 | 1,986 | 1,986 | 1,922 | 1,965 | 89,000 | 1,965 |
2010-05-20 | 2,096 | 2,120 | 2,015 | 2,022 | 91,000 | 2,022 |
2010-05-19 | 2,080 | 2,147 | 2,028 | 2,138 | 89,700 | 2,138 |
2010-05-18 | 2,161 | 2,163 | 2,050 | 2,084 | 83,800 | 2,084 |
2010-05-17 | 2,186 | 2,214 | 2,103 | 2,112 | 112,500 | 2,112 |
2010-05-14 | 2,230 | 2,282 | 2,205 | 2,236 | 105,400 | 2,236 |
2010-05-13 | 2,252 | 2,300 | 2,184 | 2,283 | 141,700 | 2,283 |
2010-05-12 | 2,189 | 2,319 | 2,189 | 2,252 | 188,000 | 2,252 |
2010-05-11 | 2,224 | 2,233 | 2,155 | 2,158 | 110,200 | 2,158 |
2010-05-10 | 2,202 | 2,230 | 2,177 | 2,180 | 187,600 | 2,180 |
2010-05-07 | 2,240 | 2,299 | 2,195 | 2,202 | 233,000 | 2,202 |
2010-05-06 | 2,246 | 2,350 | 2,235 | 2,335 | 254,900 | 2,335 |
2010-04-30 | 2,210 | 2,414 | 2,201 | 2,346 | 305,600 | 2,346 |
2010-04-28 | 2,050 | 2,147 | 2,042 | 2,110 | 216,900 | 2,110 |
2010-04-27 | 2,134 | 2,177 | 2,080 | 2,141 | 343,500 | 2,141 |
2010-04-26 | 2,155 | 2,210 | 2,138 | 2,184 | 219,500 | 2,184 |
2010-04-23 | 2,099 | 2,113 | 2,066 | 2,105 | 126,200 | 2,105 |
2010-04-22 | 2,041 | 2,091 | 2,030 | 2,081 | 208,100 | 2,081 |
2010-04-21 | 2,100 | 2,100 | 2,042 | 2,051 | 182,300 | 2,051 |
2010-04-20 | 2,010 | 2,073 | 1,998 | 2,052 | 174,400 | 2,052 |
2010-04-19 | 1,960 | 2,035 | 1,960 | 1,990 | 186,400 | 1,990 |
2010-04-16 | 1,955 | 2,020 | 1,933 | 2,010 | 278,300 | 2,010 |
2010-04-15 | 1,960 | 1,961 | 1,919 | 1,928 | 91,500 | 1,928 |
2010-04-14 | 1,882 | 1,955 | 1,860 | 1,949 | 201,800 | 1,949 |
2010-04-13 | 1,881 | 1,883 | 1,819 | 1,842 | 168,000 | 1,842 |
2010-04-12 | 1,930 | 1,940 | 1,882 | 1,895 | 113,200 | 1,895 |
2010-04-09 | 1,902 | 1,928 | 1,902 | 1,913 | 79,200 | 1,913 |
2010-04-08 | 1,961 | 1,971 | 1,905 | 1,907 | 129,600 | 1,907 |
2010-04-07 | 1,990 | 1,995 | 1,967 | 1,973 | 45,700 | 1,973 |
2010-04-06 | 2,050 | 2,050 | 1,963 | 1,977 | 86,200 | 1,977 |
2010-04-05 | 1,952 | 2,031 | 1,952 | 2,024 | 110,500 | 2,024 |
2010-04-02 | 2,000 | 2,000 | 1,945 | 1,949 | 82,000 | 1,949 |
2010-04-01 | 1,965 | 1,996 | 1,958 | 1,991 | 48,100 | 1,991 |
2010-03-31 | 1,979 | 1,993 | 1,972 | 1,991 | 34,400 | 1,991 |
2010-03-30 | 1,985 | 1,994 | 1,955 | 1,994 | 50,500 | 1,994 |
2010-03-29 | 1,926 | 1,997 | 1,918 | 1,985 | 62,000 | 1,985 |
2010-03-26 | 1,879 | 1,929 | 1,861 | 1,926 | 111,200 | 1,926 |
2010-03-25 | 1,880 | 1,898 | 1,844 | 1,864 | 101,400 | 1,864 |
2010-03-24 | 1,896 | 1,908 | 1,861 | 1,873 | 149,700 | 1,873 |
2010-03-23 | 1,921 | 1,927 | 1,891 | 1,910 | 90,100 | 1,910 |
2010-03-19 | 1,932 | 1,976 | 1,921 | 1,935 | 79,700 | 1,935 |
2010-03-18 | 1,913 | 1,961 | 1,913 | 1,953 | 81,400 | 1,953 |
2010-03-17 | 1,929 | 1,929 | 1,900 | 1,913 | 41,900 | 1,913 |
2010-03-16 | 1,919 | 1,930 | 1,893 | 1,921 | 66,600 | 1,921 |
2010-03-15 | 1,928 | 1,928 | 1,888 | 1,918 | 61,200 | 1,918 |
2010-03-12 | 1,870 | 1,903 | 1,862 | 1,899 | 72,700 | 1,899 |
2010-03-11 | 1,889 | 1,890 | 1,851 | 1,875 | 127,200 | 1,875 |
2010-03-10 | 1,852 | 1,878 | 1,846 | 1,859 | 86,700 | 1,859 |
2010-03-09 | 1,890 | 1,890 | 1,852 | 1,884 | 141,900 | 1,884 |
2010-03-08 | 1,850 | 1,875 | 1,830 | 1,872 | 157,800 | 1,872 |
2010-03-05 | 1,750 | 1,800 | 1,740 | 1,795 | 133,000 | 1,795 |
2010-03-04 | 1,717 | 1,728 | 1,703 | 1,710 | 56,600 | 1,710 |
2010-03-03 | 1,736 | 1,736 | 1,691 | 1,708 | 87,800 | 1,708 |
2010-03-02 | 1,711 | 1,718 | 1,683 | 1,700 | 78,700 | 1,700 |
2010-03-01 | 1,731 | 1,731 | 1,699 | 1,709 | 80,400 | 1,709 |
2010-02-26 | 1,690 | 1,720 | 1,683 | 1,691 | 118,400 | 1,691 |
2010-02-25 | 1,750 | 1,750 | 1,715 | 1,730 | 78,700 | 1,730 |
2010-02-24 | 1,755 | 1,757 | 1,710 | 1,737 | 88,900 | 1,737 |
2010-02-23 | 1,802 | 1,818 | 1,744 | 1,765 | 343,300 | 1,765 |
2010-02-22 | 1,822 | 1,866 | 1,822 | 1,842 | 83,500 | 1,842 |
2010-02-19 | 1,896 | 1,899 | 1,807 | 1,815 | 112,300 | 1,815 |
2010-02-18 | 1,879 | 1,899 | 1,866 | 1,896 | 95,300 | 1,896 |
2010-02-17 | 1,908 | 1,908 | 1,854 | 1,884 | 77,700 | 1,884 |
2010-02-16 | 1,910 | 1,930 | 1,843 | 1,869 | 88,200 | 1,869 |
2010-02-15 | 1,905 | 1,923 | 1,870 | 1,909 | 105,300 | 1,909 |
2010-02-12 | 1,875 | 1,879 | 1,820 | 1,874 | 105,000 | 1,874 |
2010-02-10 | 1,900 | 1,900 | 1,841 | 1,841 | 68,600 | 1,841 |
2010-02-09 | 1,825 | 1,845 | 1,805 | 1,832 | 140,800 | 1,832 |
2010-02-08 | 1,840 | 1,883 | 1,840 | 1,865 | 105,500 | 1,865 |
2010-02-05 | 1,875 | 1,900 | 1,836 | 1,862 | 141,800 | 1,862 |
2010-02-04 | 1,910 | 1,953 | 1,895 | 1,949 | 142,700 | 1,949 |
2010-02-03 | 1,920 | 1,946 | 1,865 | 1,940 | 182,300 | 1,940 |
2010-02-02 | 1,863 | 1,916 | 1,841 | 1,906 | 161,300 | 1,906 |
2010-02-01 | 1,900 | 1,900 | 1,802 | 1,823 | 215,400 | 1,823 |
2010-01-29 | 1,948 | 2,009 | 1,909 | 2,000 | 129,000 | 2,000 |
2010-01-28 | 1,887 | 1,940 | 1,855 | 1,940 | 132,800 | 1,940 |
2010-01-27 | 1,940 | 1,970 | 1,872 | 1,886 | 166,300 | 1,886 |
2010-01-26 | 1,970 | 2,019 | 1,962 | 1,964 | 164,700 | 1,964 |
2010-01-25 | 1,970 | 1,991 | 1,953 | 1,960 | 106,000 | 1,960 |
2010-01-22 | 2,001 | 2,040 | 1,965 | 2,012 | 174,400 | 2,012 |
2010-01-21 | 2,022 | 2,100 | 2,002 | 2,075 | 94,900 | 2,075 |
2010-01-20 | 2,050 | 2,050 | 2,030 | 2,045 | 74,400 | 2,045 |
2010-01-19 | 2,040 | 2,040 | 2,012 | 2,026 | 52,100 | 2,026 |
2010-01-18 | 2,007 | 2,040 | 1,986 | 2,033 | 74,800 | 2,033 |
2010-01-15 | 2,055 | 2,055 | 2,008 | 2,013 | 83,800 | 2,013 |
2010-01-14 | 1,994 | 2,072 | 1,973 | 2,059 | 121,900 | 2,059 |
2010-01-13 | 2,000 | 2,038 | 1,990 | 2,010 | 93,200 | 2,010 |
2010-01-12 | 2,001 | 2,053 | 1,989 | 2,050 | 81,200 | 2,050 |
2010-01-08 | 1,962 | 2,030 | 1,962 | 2,001 | 98,500 | 2,001 |
2010-01-07 | 2,033 | 2,048 | 1,977 | 1,982 | 96,800 | 1,982 |
2010-01-06 | 2,100 | 2,100 | 2,011 | 2,030 | 141,200 | 2,030 |
2010-01-05 | 2,120 | 2,123 | 2,061 | 2,065 | 108,600 | 2,065 |
2010-01-04 | 2,150 | 2,150 | 2,110 | 2,118 | 77,200 | 2,118 |
分割・併合履歴 : [2018-09-26]1株→2株 [2004-09-27]1株→2株