7313 テイ・エス テック(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 3,500 | 3,570 | 3,490 | 3,545 | 245,500 | 1,772.50 |
2013-12-27 | 3,370 | 3,440 | 3,350 | 3,430 | 395,700 | 1,715 |
2013-12-26 | 3,505 | 3,520 | 3,430 | 3,430 | 239,900 | 1,715 |
2013-12-25 | 3,375 | 3,435 | 3,360 | 3,435 | 310,300 | 1,717.50 |
2013-12-24 | 3,390 | 3,440 | 3,340 | 3,355 | 428,800 | 1,677.50 |
2013-12-20 | 3,450 | 3,480 | 3,390 | 3,400 | 322,200 | 1,700 |
2013-12-19 | 3,510 | 3,525 | 3,440 | 3,460 | 232,200 | 1,730 |
2013-12-18 | 3,435 | 3,500 | 3,435 | 3,485 | 242,500 | 1,742.50 |
2013-12-17 | 3,475 | 3,505 | 3,435 | 3,455 | 155,100 | 1,727.50 |
2013-12-16 | 3,520 | 3,545 | 3,465 | 3,470 | 142,200 | 1,735 |
2013-12-13 | 3,580 | 3,585 | 3,510 | 3,555 | 270,200 | 1,777.50 |
2013-12-12 | 3,580 | 3,585 | 3,560 | 3,570 | 256,700 | 1,785 |
2013-12-11 | 3,565 | 3,590 | 3,525 | 3,580 | 383,300 | 1,790 |
2013-12-10 | 3,470 | 3,585 | 3,460 | 3,570 | 496,900 | 1,785 |
2013-12-09 | 3,530 | 3,540 | 3,490 | 3,505 | 260,000 | 1,752.50 |
2013-12-06 | 3,480 | 3,480 | 3,425 | 3,460 | 401,500 | 1,730 |
2013-12-05 | 3,450 | 3,485 | 3,410 | 3,445 | 349,600 | 1,722.50 |
2013-12-04 | 3,535 | 3,535 | 3,420 | 3,425 | 410,900 | 1,712.50 |
2013-12-03 | 3,595 | 3,595 | 3,570 | 3,570 | 197,400 | 1,785 |
2013-12-02 | 3,585 | 3,610 | 3,570 | 3,590 | 186,000 | 1,795 |
2013-11-29 | 3,580 | 3,625 | 3,570 | 3,590 | 220,900 | 1,795 |
2013-11-28 | 3,635 | 3,635 | 3,570 | 3,600 | 191,700 | 1,800 |
2013-11-27 | 3,620 | 3,645 | 3,580 | 3,595 | 170,200 | 1,797.50 |
2013-11-26 | 3,530 | 3,655 | 3,530 | 3,635 | 294,000 | 1,817.50 |
2013-11-25 | 3,575 | 3,590 | 3,520 | 3,560 | 261,300 | 1,780 |
2013-11-22 | 3,660 | 3,675 | 3,525 | 3,570 | 313,400 | 1,785 |
2013-11-21 | 3,580 | 3,650 | 3,580 | 3,620 | 243,000 | 1,810 |
2013-11-20 | 3,625 | 3,650 | 3,575 | 3,600 | 176,800 | 1,800 |
2013-11-19 | 3,620 | 3,680 | 3,605 | 3,615 | 216,500 | 1,807.50 |
2013-11-18 | 3,650 | 3,650 | 3,595 | 3,615 | 205,800 | 1,807.50 |
2013-11-15 | 3,620 | 3,670 | 3,600 | 3,640 | 372,400 | 1,820 |
2013-11-14 | 3,620 | 3,645 | 3,570 | 3,600 | 395,300 | 1,800 |
2013-11-13 | 3,595 | 3,645 | 3,565 | 3,605 | 196,800 | 1,802.50 |
2013-11-12 | 3,550 | 3,605 | 3,510 | 3,595 | 107,100 | 1,797.50 |
2013-11-11 | 3,615 | 3,620 | 3,520 | 3,540 | 137,600 | 1,770 |
2013-11-08 | 3,495 | 3,560 | 3,465 | 3,545 | 172,900 | 1,772.50 |
2013-11-07 | 3,535 | 3,655 | 3,535 | 3,600 | 352,200 | 1,800 |
2013-11-06 | 3,355 | 3,535 | 3,350 | 3,485 | 354,300 | 1,742.50 |
2013-11-05 | 3,470 | 3,490 | 3,325 | 3,355 | 669,000 | 1,677.50 |
2013-11-01 | 3,655 | 3,655 | 3,380 | 3,415 | 590,900 | 1,707.50 |
2013-10-31 | 3,800 | 3,805 | 3,670 | 3,670 | 410,400 | 1,835 |
2013-10-30 | 3,885 | 3,890 | 3,805 | 3,840 | 332,800 | 1,920 |
2013-10-29 | 3,755 | 3,795 | 3,730 | 3,745 | 107,500 | 1,872.50 |
2013-10-28 | 3,785 | 3,815 | 3,755 | 3,795 | 124,200 | 1,897.50 |
2013-10-25 | 3,830 | 3,830 | 3,750 | 3,755 | 149,700 | 1,877.50 |
2013-10-24 | 3,740 | 3,845 | 3,735 | 3,830 | 194,600 | 1,915 |
2013-10-23 | 3,900 | 3,935 | 3,775 | 3,775 | 245,700 | 1,887.50 |
2013-10-22 | 3,915 | 3,930 | 3,860 | 3,885 | 136,300 | 1,942.50 |
2013-10-21 | 3,885 | 3,930 | 3,855 | 3,900 | 142,100 | 1,950 |
2013-10-18 | 3,940 | 3,950 | 3,855 | 3,885 | 249,900 | 1,942.50 |
2013-10-17 | 3,985 | 4,035 | 3,920 | 3,950 | 310,500 | 1,975 |
2013-10-16 | 3,995 | 3,995 | 3,750 | 3,930 | 301,300 | 1,965 |
2013-10-15 | 4,000 | 4,045 | 3,970 | 4,000 | 186,100 | 2,000 |
2013-10-11 | 3,960 | 4,000 | 3,930 | 3,980 | 255,600 | 1,990 |
2013-10-10 | 3,900 | 3,950 | 3,895 | 3,940 | 221,000 | 1,970 |
2013-10-09 | 3,665 | 3,875 | 3,625 | 3,865 | 244,700 | 1,932.50 |
2013-10-08 | 3,635 | 3,705 | 3,630 | 3,690 | 130,900 | 1,845 |
2013-10-07 | 3,755 | 3,850 | 3,680 | 3,685 | 177,600 | 1,842.50 |
2013-10-04 | 3,715 | 3,850 | 3,705 | 3,790 | 166,500 | 1,895 |
2013-10-03 | 3,785 | 3,815 | 3,735 | 3,750 | 207,800 | 1,875 |
2013-10-02 | 3,785 | 3,800 | 3,720 | 3,755 | 165,000 | 1,877.50 |
2013-10-01 | 3,850 | 3,860 | 3,755 | 3,780 | 153,300 | 1,890 |
2013-09-30 | 3,770 | 3,900 | 3,760 | 3,860 | 163,400 | 1,930 |
2013-09-27 | 3,900 | 3,925 | 3,840 | 3,850 | 139,900 | 1,925 |
2013-09-26 | 3,900 | 3,930 | 3,815 | 3,930 | 91,500 | 1,965 |
2013-09-25 | 3,930 | 3,930 | 3,845 | 3,905 | 118,600 | 1,952.50 |
2013-09-24 | 3,855 | 3,935 | 3,840 | 3,920 | 140,400 | 1,960 |
2013-09-20 | 3,905 | 3,950 | 3,860 | 3,910 | 187,100 | 1,955 |
2013-09-19 | 3,885 | 3,900 | 3,830 | 3,900 | 157,300 | 1,950 |
2013-09-18 | 3,770 | 3,880 | 3,755 | 3,830 | 242,000 | 1,915 |
2013-09-17 | 3,695 | 3,760 | 3,695 | 3,715 | 79,600 | 1,857.50 |
2013-09-13 | 3,655 | 3,715 | 3,630 | 3,685 | 204,400 | 1,842.50 |
2013-09-12 | 3,745 | 3,745 | 3,620 | 3,660 | 187,700 | 1,830 |
2013-09-11 | 3,775 | 3,815 | 3,715 | 3,730 | 160,700 | 1,865 |
2013-09-10 | 3,770 | 3,780 | 3,700 | 3,755 | 165,100 | 1,877.50 |
2013-09-09 | 3,755 | 3,825 | 3,755 | 3,785 | 212,900 | 1,892.50 |
2013-09-06 | 3,725 | 3,730 | 3,680 | 3,700 | 276,000 | 1,850 |
2013-09-05 | 3,665 | 3,690 | 3,605 | 3,660 | 216,900 | 1,830 |
2013-09-04 | 3,505 | 3,630 | 3,485 | 3,605 | 184,600 | 1,802.50 |
2013-09-03 | 3,480 | 3,595 | 3,480 | 3,575 | 224,000 | 1,787.50 |
2013-09-02 | 3,310 | 3,425 | 3,305 | 3,410 | 147,600 | 1,705 |
2013-08-30 | 3,365 | 3,380 | 3,300 | 3,310 | 144,500 | 1,655 |
2013-08-29 | 3,315 | 3,355 | 3,295 | 3,325 | 123,400 | 1,662.50 |
2013-08-28 | 3,315 | 3,365 | 3,300 | 3,345 | 120,900 | 1,672.50 |
2013-08-27 | 3,415 | 3,480 | 3,400 | 3,445 | 90,100 | 1,722.50 |
2013-08-26 | 3,450 | 3,475 | 3,415 | 3,445 | 93,200 | 1,722.50 |
2013-08-23 | 3,460 | 3,510 | 3,425 | 3,485 | 175,600 | 1,742.50 |
2013-08-22 | 3,455 | 3,500 | 3,405 | 3,435 | 116,500 | 1,717.50 |
2013-08-21 | 3,480 | 3,495 | 3,405 | 3,460 | 125,500 | 1,730 |
2013-08-20 | 3,565 | 3,580 | 3,480 | 3,480 | 132,600 | 1,740 |
2013-08-19 | 3,575 | 3,610 | 3,535 | 3,595 | 175,300 | 1,797.50 |
2013-08-16 | 3,455 | 3,585 | 3,445 | 3,565 | 198,100 | 1,782.50 |
2013-08-15 | 3,490 | 3,520 | 3,440 | 3,445 | 97,400 | 1,722.50 |
2013-08-14 | 3,540 | 3,550 | 3,445 | 3,545 | 165,900 | 1,772.50 |
2013-08-13 | 3,405 | 3,505 | 3,400 | 3,500 | 146,600 | 1,750 |
2013-08-12 | 3,410 | 3,445 | 3,360 | 3,410 | 207,800 | 1,705 |
2013-08-09 | 3,505 | 3,540 | 3,470 | 3,500 | 206,600 | 1,750 |
2013-08-08 | 3,590 | 3,670 | 3,500 | 3,510 | 223,000 | 1,755 |
2013-08-07 | 3,680 | 3,690 | 3,645 | 3,645 | 251,600 | 1,822.50 |
2013-08-06 | 3,725 | 3,760 | 3,650 | 3,740 | 183,000 | 1,870 |
2013-08-05 | 3,750 | 3,850 | 3,740 | 3,760 | 321,600 | 1,880 |
2013-08-02 | 3,585 | 3,750 | 3,560 | 3,750 | 425,300 | 1,875 |
2013-08-01 | 3,400 | 3,600 | 3,305 | 3,590 | 513,500 | 1,795 |
2013-07-31 | 3,240 | 3,330 | 3,200 | 3,220 | 260,500 | 1,610 |
2013-07-30 | 3,100 | 3,240 | 3,100 | 3,200 | 216,400 | 1,600 |
2013-07-29 | 3,190 | 3,270 | 3,130 | 3,135 | 192,900 | 1,567.50 |
2013-07-26 | 3,390 | 3,400 | 3,300 | 3,300 | 192,900 | 1,650 |
2013-07-25 | 3,425 | 3,500 | 3,425 | 3,435 | 158,500 | 1,717.50 |
2013-07-24 | 3,450 | 3,485 | 3,410 | 3,440 | 186,600 | 1,720 |
2013-07-23 | 3,465 | 3,520 | 3,455 | 3,485 | 147,100 | 1,742.50 |
2013-07-22 | 3,560 | 3,580 | 3,490 | 3,530 | 130,600 | 1,765 |
2013-07-19 | 3,490 | 3,550 | 3,460 | 3,525 | 359,500 | 1,762.50 |
2013-07-18 | 3,480 | 3,485 | 3,435 | 3,445 | 176,200 | 1,722.50 |
2013-07-17 | 3,415 | 3,485 | 3,415 | 3,480 | 156,500 | 1,740 |
2013-07-16 | 3,485 | 3,495 | 3,455 | 3,470 | 129,500 | 1,735 |
2013-07-12 | 3,410 | 3,465 | 3,410 | 3,445 | 137,800 | 1,722.50 |
2013-07-11 | 3,440 | 3,445 | 3,395 | 3,430 | 154,100 | 1,715 |
2013-07-10 | 3,440 | 3,500 | 3,430 | 3,475 | 187,500 | 1,737.50 |
2013-07-09 | 3,460 | 3,485 | 3,415 | 3,470 | 175,400 | 1,735 |
2013-07-08 | 3,495 | 3,500 | 3,395 | 3,405 | 150,500 | 1,702.50 |
2013-07-05 | 3,370 | 3,415 | 3,360 | 3,415 | 166,900 | 1,707.50 |
2013-07-04 | 3,305 | 3,350 | 3,305 | 3,325 | 146,100 | 1,662.50 |
2013-07-03 | 3,330 | 3,390 | 3,305 | 3,365 | 216,100 | 1,682.50 |
2013-07-02 | 3,230 | 3,265 | 3,210 | 3,265 | 149,600 | 1,632.50 |
2013-07-01 | 3,160 | 3,205 | 3,105 | 3,200 | 210,200 | 1,600 |
2013-06-28 | 3,040 | 3,190 | 3,015 | 3,150 | 380,800 | 1,575 |
2013-06-27 | 2,869 | 2,964 | 2,808 | 2,964 | 314,400 | 1,482 |
2013-06-26 | 2,900 | 2,937 | 2,802 | 2,828 | 255,300 | 1,414 |
2013-06-25 | 2,872 | 2,938 | 2,790 | 2,853 | 338,000 | 1,426.50 |
2013-06-24 | 2,976 | 3,000 | 2,902 | 2,915 | 203,800 | 1,457.50 |
2013-06-21 | 2,851 | 2,967 | 2,801 | 2,933 | 467,800 | 1,466.50 |
2013-06-20 | 3,090 | 3,100 | 2,930 | 2,951 | 338,300 | 1,475.50 |
2013-06-19 | 2,990 | 3,035 | 2,940 | 3,020 | 216,300 | 1,510 |
2013-06-18 | 2,925 | 2,942 | 2,879 | 2,900 | 199,200 | 1,450 |
2013-06-17 | 2,805 | 2,926 | 2,756 | 2,913 | 254,700 | 1,456.50 |
2013-06-14 | 2,920 | 2,932 | 2,800 | 2,806 | 356,300 | 1,403 |
2013-06-13 | 2,871 | 2,884 | 2,790 | 2,811 | 201,700 | 1,405.50 |
2013-06-12 | 2,927 | 2,996 | 2,886 | 2,973 | 282,800 | 1,486.50 |
2013-06-11 | 3,080 | 3,140 | 2,980 | 3,030 | 386,600 | 1,515 |
2013-06-10 | 3,020 | 3,165 | 3,020 | 3,145 | 271,700 | 1,572.50 |
2013-06-07 | 2,844 | 2,932 | 2,752 | 2,862 | 426,000 | 1,431 |
2013-06-06 | 3,025 | 3,100 | 2,947 | 2,962 | 544,600 | 1,481 |
2013-06-05 | 3,025 | 3,200 | 2,988 | 3,075 | 408,800 | 1,537.50 |
2013-06-04 | 2,970 | 3,070 | 2,901 | 3,055 | 351,000 | 1,527.50 |
2013-06-03 | 3,115 | 3,185 | 3,015 | 3,040 | 274,200 | 1,520 |
2013-05-31 | 3,260 | 3,280 | 3,195 | 3,220 | 243,700 | 1,610 |
2013-05-30 | 3,160 | 3,260 | 3,150 | 3,180 | 286,700 | 1,590 |
2013-05-29 | 3,300 | 3,330 | 3,210 | 3,275 | 348,200 | 1,637.50 |
2013-05-28 | 3,035 | 3,205 | 3,010 | 3,190 | 589,000 | 1,595 |
2013-05-27 | 3,300 | 3,305 | 3,020 | 3,030 | 632,800 | 1,515 |
2013-05-24 | 3,310 | 3,390 | 3,125 | 3,300 | 390,900 | 1,650 |
2013-05-23 | 3,465 | 3,570 | 3,240 | 3,240 | 489,400 | 1,620 |
2013-05-22 | 3,520 | 3,540 | 3,415 | 3,430 | 302,900 | 1,715 |
2013-05-21 | 3,565 | 3,595 | 3,475 | 3,510 | 253,800 | 1,755 |
2013-05-20 | 3,615 | 3,660 | 3,515 | 3,565 | 465,000 | 1,782.50 |
2013-05-17 | 3,405 | 3,530 | 3,380 | 3,485 | 369,500 | 1,742.50 |
2013-05-16 | 3,420 | 3,445 | 3,310 | 3,400 | 413,900 | 1,700 |
2013-05-15 | 3,380 | 3,450 | 3,350 | 3,400 | 257,100 | 1,700 |
2013-05-14 | 3,370 | 3,375 | 3,245 | 3,310 | 249,000 | 1,655 |
2013-05-13 | 3,325 | 3,360 | 3,310 | 3,350 | 434,500 | 1,675 |
2013-05-10 | 3,200 | 3,310 | 3,175 | 3,260 | 463,400 | 1,630 |
2013-05-09 | 3,040 | 3,180 | 3,040 | 3,100 | 477,000 | 1,550 |
2013-05-08 | 2,959 | 3,065 | 2,936 | 3,005 | 607,400 | 1,502.50 |
2013-05-07 | 2,930 | 2,946 | 2,899 | 2,930 | 490,400 | 1,465 |
2013-05-02 | 2,917 | 2,939 | 2,864 | 2,879 | 190,400 | 1,439.50 |
2013-05-01 | 2,959 | 2,986 | 2,915 | 2,926 | 247,900 | 1,463 |
2013-04-30 | 3,020 | 3,050 | 2,920 | 2,959 | 575,000 | 1,479.50 |
2013-04-26 | 3,000 | 3,175 | 2,960 | 3,090 | 1,096,900 | 1,545 |
2013-04-25 | 2,930 | 2,985 | 2,920 | 2,974 | 427,800 | 1,487 |
2013-04-24 | 2,780 | 2,895 | 2,749 | 2,895 | 305,200 | 1,447.50 |
2013-04-23 | 2,735 | 2,762 | 2,713 | 2,730 | 284,100 | 1,365 |
2013-04-22 | 2,742 | 2,778 | 2,724 | 2,740 | 363,300 | 1,370 |
2013-04-19 | 2,701 | 2,711 | 2,641 | 2,692 | 484,900 | 1,346 |
2013-04-18 | 2,818 | 2,818 | 2,719 | 2,725 | 477,700 | 1,362.50 |
2013-04-17 | 2,823 | 2,865 | 2,806 | 2,831 | 188,200 | 1,415.50 |
2013-04-16 | 2,764 | 2,813 | 2,723 | 2,788 | 296,400 | 1,394 |
2013-04-15 | 2,841 | 2,896 | 2,812 | 2,814 | 241,800 | 1,407 |
2013-04-12 | 2,880 | 2,903 | 2,821 | 2,866 | 219,300 | 1,433 |
2013-04-11 | 2,903 | 2,920 | 2,860 | 2,893 | 499,500 | 1,446.50 |
2013-04-10 | 2,885 | 2,911 | 2,862 | 2,874 | 535,800 | 1,437 |
2013-04-09 | 2,977 | 2,998 | 2,910 | 2,970 | 411,100 | 1,485 |
2013-04-08 | 3,020 | 3,080 | 2,938 | 3,000 | 447,300 | 1,500 |
2013-04-05 | 2,945 | 3,040 | 2,831 | 2,933 | 941,600 | 1,466.50 |
2013-04-04 | 2,573 | 2,747 | 2,551 | 2,744 | 308,900 | 1,372 |
2013-04-03 | 2,546 | 2,636 | 2,543 | 2,623 | 233,600 | 1,311.50 |
2013-04-02 | 2,571 | 2,571 | 2,492 | 2,533 | 340,200 | 1,266.50 |
2013-04-01 | 2,627 | 2,678 | 2,618 | 2,627 | 402,500 | 1,313.50 |
2013-03-29 | 2,694 | 2,694 | 2,664 | 2,677 | 231,400 | 1,338.50 |
2013-03-28 | 2,680 | 2,683 | 2,644 | 2,666 | 161,700 | 1,333 |
2013-03-27 | 2,653 | 2,680 | 2,630 | 2,666 | 350,900 | 1,333 |
2013-03-26 | 2,660 | 2,665 | 2,621 | 2,653 | 648,500 | 1,326.50 |
2013-03-25 | 2,590 | 2,615 | 2,536 | 2,578 | 365,000 | 1,289 |
2013-03-22 | 2,560 | 2,564 | 2,523 | 2,543 | 341,600 | 1,271.50 |
2013-03-21 | 2,550 | 2,586 | 2,538 | 2,559 | 345,600 | 1,279.50 |
2013-03-19 | 2,536 | 2,558 | 2,518 | 2,538 | 256,400 | 1,269 |
2013-03-18 | 2,532 | 2,556 | 2,514 | 2,520 | 211,300 | 1,260 |
2013-03-15 | 2,542 | 2,575 | 2,524 | 2,569 | 333,900 | 1,284.50 |
2013-03-14 | 2,534 | 2,564 | 2,526 | 2,557 | 307,900 | 1,278.50 |
2013-03-13 | 2,494 | 2,531 | 2,480 | 2,489 | 473,600 | 1,244.50 |
2013-03-12 | 2,545 | 2,557 | 2,521 | 2,526 | 285,500 | 1,263 |
2013-03-11 | 2,561 | 2,570 | 2,524 | 2,542 | 274,700 | 1,271 |
2013-03-08 | 2,431 | 2,516 | 2,429 | 2,512 | 459,800 | 1,256 |
2013-03-07 | 2,411 | 2,457 | 2,404 | 2,422 | 284,900 | 1,211 |
2013-03-06 | 2,398 | 2,410 | 2,356 | 2,407 | 346,700 | 1,203.50 |
2013-03-05 | 2,370 | 2,397 | 2,341 | 2,365 | 361,100 | 1,182.50 |
2013-03-04 | 2,330 | 2,376 | 2,309 | 2,324 | 479,600 | 1,162 |
2013-03-01 | 2,298 | 2,299 | 2,230 | 2,277 | 346,600 | 1,138.50 |
2013-02-28 | 2,221 | 2,267 | 2,221 | 2,261 | 254,100 | 1,130.50 |
2013-02-27 | 2,232 | 2,233 | 2,159 | 2,181 | 353,700 | 1,090.50 |
2013-02-26 | 2,183 | 2,252 | 2,181 | 2,211 | 663,800 | 1,105.50 |
2013-02-25 | 2,249 | 2,270 | 2,201 | 2,218 | 374,500 | 1,109 |
2013-02-22 | 2,155 | 2,177 | 2,133 | 2,170 | 470,800 | 1,085 |
2013-02-21 | 2,186 | 2,199 | 2,157 | 2,174 | 633,800 | 1,087 |
2013-02-20 | 2,198 | 2,262 | 2,193 | 2,230 | 733,800 | 1,115 |
2013-02-19 | 2,109 | 2,166 | 2,109 | 2,137 | 455,100 | 1,068.50 |
2013-02-18 | 2,055 | 2,174 | 2,050 | 2,137 | 520,600 | 1,068.50 |
2013-02-15 | 2,100 | 2,148 | 1,974 | 2,034 | 709,600 | 1,017 |
2013-02-14 | 2,033 | 2,072 | 2,001 | 2,012 | 416,700 | 1,006 |
2013-02-13 | 2,081 | 2,090 | 2,015 | 2,033 | 246,500 | 1,016.50 |
2013-02-12 | 2,151 | 2,155 | 2,088 | 2,092 | 341,600 | 1,046 |
2013-02-08 | 2,122 | 2,142 | 2,090 | 2,112 | 271,100 | 1,056 |
2013-02-07 | 2,152 | 2,163 | 2,091 | 2,121 | 324,500 | 1,060.50 |
2013-02-06 | 2,150 | 2,217 | 2,145 | 2,158 | 671,200 | 1,079 |
2013-02-05 | 2,000 | 2,077 | 1,990 | 2,037 | 434,000 | 1,018.50 |
2013-02-04 | 2,025 | 2,050 | 1,987 | 2,037 | 801,200 | 1,018.50 |
2013-02-01 | 2,005 | 2,037 | 1,903 | 2,031 | 1,425,800 | 1,015.50 |
2013-01-31 | 1,738 | 1,784 | 1,726 | 1,765 | 689,500 | 882.50 |
2013-01-30 | 1,730 | 1,785 | 1,670 | 1,680 | 1,580,400 | 840 |
2013-01-29 | 1,690 | 1,729 | 1,685 | 1,729 | 1,089,400 | 864.50 |
2013-01-28 | 1,691 | 1,692 | 1,629 | 1,636 | 374,100 | 818 |
2013-01-25 | 1,625 | 1,676 | 1,616 | 1,674 | 431,400 | 837 |
2013-01-24 | 1,570 | 1,618 | 1,565 | 1,603 | 278,700 | 801.50 |
2013-01-23 | 1,577 | 1,613 | 1,577 | 1,588 | 251,200 | 794 |
2013-01-22 | 1,630 | 1,632 | 1,590 | 1,608 | 184,200 | 804 |
2013-01-21 | 1,624 | 1,634 | 1,604 | 1,630 | 185,000 | 815 |
2013-01-18 | 1,620 | 1,634 | 1,610 | 1,618 | 292,500 | 809 |
2013-01-17 | 1,577 | 1,604 | 1,538 | 1,572 | 311,100 | 786 |
2013-01-16 | 1,617 | 1,620 | 1,569 | 1,573 | 203,400 | 786.50 |
2013-01-15 | 1,646 | 1,653 | 1,616 | 1,624 | 219,600 | 812 |
2013-01-11 | 1,658 | 1,660 | 1,595 | 1,636 | 301,000 | 818 |
2013-01-10 | 1,619 | 1,634 | 1,607 | 1,626 | 200,900 | 813 |
2013-01-09 | 1,569 | 1,609 | 1,553 | 1,600 | 210,900 | 800 |
2013-01-08 | 1,591 | 1,598 | 1,558 | 1,572 | 233,700 | 786 |
2013-01-07 | 1,649 | 1,667 | 1,575 | 1,584 | 297,400 | 792 |
2013-01-04 | 1,640 | 1,641 | 1,609 | 1,633 | 285,900 | 816.50 |
分割・併合履歴 : [2021-03-30]1株→2株 [2008-03-26]1株→2株