7630 (株)壱番屋 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 | 2,155 | 2,160 | 2,140 | 2,140 | 5,300 | 214 |
2009-12-29 | 2,125 | 2,140 | 2,115 | 2,135 | 4,200 | 213.50 |
2009-12-28 | 2,115 | 2,155 | 2,110 | 2,115 | 8,700 | 211.50 |
2009-12-25 | 2,155 | 2,160 | 2,105 | 2,125 | 32,200 | 212.50 |
2009-12-24 | 2,160 | 2,165 | 2,155 | 2,160 | 4,700 | 216 |
2009-12-22 | 2,175 | 2,175 | 2,160 | 2,160 | 4,200 | 216 |
2009-12-21 | 2,165 | 2,180 | 2,160 | 2,175 | 4,200 | 217.50 |
2009-12-18 | 2,155 | 2,170 | 2,155 | 2,165 | 2,500 | 216.50 |
2009-12-17 | 2,170 | 2,180 | 2,160 | 2,160 | 4,100 | 216 |
2009-12-16 | 2,165 | 2,185 | 2,160 | 2,180 | 8,000 | 218 |
2009-12-15 | 2,160 | 2,160 | 2,150 | 2,160 | 5,200 | 216 |
2009-12-14 | 2,155 | 2,160 | 2,145 | 2,150 | 8,900 | 215 |
2009-12-11 | 2,170 | 2,175 | 2,150 | 2,160 | 19,600 | 216 |
2009-12-10 | 2,175 | 2,175 | 2,155 | 2,155 | 6,500 | 215.50 |
2009-12-09 | 2,160 | 2,170 | 2,150 | 2,155 | 9,300 | 215.50 |
2009-12-08 | 2,160 | 2,170 | 2,155 | 2,160 | 9,900 | 216 |
2009-12-07 | 2,180 | 2,185 | 2,165 | 2,165 | 9,900 | 216.50 |
2009-12-04 | 2,180 | 2,185 | 2,175 | 2,175 | 8,900 | 217.50 |
2009-12-03 | 2,170 | 2,195 | 2,170 | 2,195 | 13,300 | 219.50 |
2009-12-02 | 2,200 | 2,200 | 2,175 | 2,175 | 10,000 | 217.50 |
2009-12-01 | 2,190 | 2,205 | 2,185 | 2,205 | 18,100 | 220.50 |
2009-11-30 | 2,170 | 2,215 | 2,150 | 2,195 | 37,900 | 219.50 |
2009-11-27 | 2,160 | 2,160 | 2,140 | 2,155 | 25,200 | 215.50 |
2009-11-26 | 2,110 | 2,150 | 2,110 | 2,145 | 62,300 | 214.50 |
2009-11-25 | 2,135 | 2,160 | 2,130 | 2,150 | 126,900 | 215 |
2009-11-24 | 2,205 | 2,210 | 2,140 | 2,155 | 76,000 | 215.50 |
2009-11-20 | 2,205 | 2,215 | 2,190 | 2,215 | 29,200 | 221.50 |
2009-11-19 | 2,235 | 2,240 | 2,210 | 2,220 | 21,500 | 222 |
2009-11-18 | 2,250 | 2,250 | 2,240 | 2,240 | 13,300 | 224 |
2009-11-17 | 2,260 | 2,260 | 2,245 | 2,255 | 10,800 | 225.50 |
2009-11-16 | 2,240 | 2,255 | 2,230 | 2,255 | 14,500 | 225.50 |
2009-11-13 | 2,235 | 2,240 | 2,225 | 2,240 | 12,000 | 224 |
2009-11-12 | 2,220 | 2,240 | 2,210 | 2,225 | 20,300 | 222.50 |
2009-11-11 | 2,260 | 2,260 | 2,240 | 2,240 | 15,400 | 224 |
2009-11-10 | 2,280 | 2,280 | 2,270 | 2,270 | 13,900 | 227 |
2009-11-09 | 2,290 | 2,290 | 2,275 | 2,275 | 7,900 | 227.50 |
2009-11-06 | 2,285 | 2,290 | 2,280 | 2,285 | 8,100 | 228.50 |
2009-11-05 | 2,280 | 2,285 | 2,275 | 2,285 | 8,400 | 228.50 |
2009-11-04 | 2,270 | 2,280 | 2,270 | 2,275 | 8,400 | 227.50 |
2009-11-02 | 2,280 | 2,285 | 2,270 | 2,285 | 8,700 | 228.50 |
2009-10-30 | 2,285 | 2,295 | 2,280 | 2,285 | 16,700 | 228.50 |
2009-10-29 | 2,280 | 2,280 | 2,270 | 2,275 | 11,000 | 227.50 |
2009-10-28 | 2,285 | 2,285 | 2,275 | 2,285 | 14,100 | 228.50 |
2009-10-27 | 2,270 | 2,280 | 2,265 | 2,280 | 14,200 | 228 |
2009-10-26 | 2,245 | 2,275 | 2,245 | 2,270 | 11,700 | 227 |
2009-10-23 | 2,255 | 2,265 | 2,245 | 2,265 | 10,200 | 226.50 |
2009-10-22 | 2,270 | 2,270 | 2,240 | 2,255 | 11,500 | 225.50 |
2009-10-21 | 2,270 | 2,270 | 2,260 | 2,270 | 11,600 | 227 |
2009-10-20 | 2,250 | 2,275 | 2,240 | 2,265 | 19,300 | 226.50 |
2009-10-19 | 2,210 | 2,240 | 2,205 | 2,235 | 18,700 | 223.50 |
2009-10-16 | 2,210 | 2,210 | 2,200 | 2,210 | 5,200 | 221 |
2009-10-15 | 2,200 | 2,210 | 2,195 | 2,200 | 14,000 | 220 |
2009-10-14 | 2,195 | 2,200 | 2,185 | 2,200 | 7,800 | 220 |
2009-10-13 | 2,190 | 2,195 | 2,190 | 2,195 | 6,300 | 219.50 |
2009-10-09 | 2,200 | 2,200 | 2,190 | 2,195 | 9,800 | 219.50 |
2009-10-08 | 2,200 | 2,200 | 2,190 | 2,190 | 4,200 | 219 |
2009-10-07 | 2,195 | 2,200 | 2,190 | 2,200 | 4,400 | 220 |
2009-10-06 | 2,190 | 2,200 | 2,190 | 2,200 | 6,800 | 220 |
2009-10-05 | 2,195 | 2,200 | 2,190 | 2,195 | 6,900 | 219.50 |
2009-10-02 | 2,195 | 2,200 | 2,185 | 2,190 | 17,700 | 219 |
2009-10-01 | 2,180 | 2,205 | 2,165 | 2,195 | 20,600 | 219.50 |
2009-09-30 | 2,175 | 2,175 | 2,165 | 2,175 | 8,500 | 217.50 |
2009-09-29 | 2,155 | 2,165 | 2,155 | 2,165 | 8,500 | 216.50 |
2009-09-28 | 2,155 | 2,165 | 2,145 | 2,165 | 10,400 | 216.50 |
2009-09-25 | 2,160 | 2,160 | 2,145 | 2,150 | 7,900 | 215 |
2009-09-24 | 2,145 | 2,155 | 2,135 | 2,155 | 13,800 | 215.50 |
2009-09-18 | 2,150 | 2,150 | 2,135 | 2,145 | 7,900 | 214.50 |
2009-09-17 | 2,150 | 2,150 | 2,135 | 2,145 | 7,900 | 214.50 |
2009-09-16 | 2,150 | 2,155 | 2,145 | 2,145 | 5,900 | 214.50 |
2009-09-15 | 2,155 | 2,155 | 2,140 | 2,145 | 5,000 | 214.50 |
2009-09-14 | 2,140 | 2,145 | 2,130 | 2,145 | 11,600 | 214.50 |
2009-09-11 | 2,160 | 2,160 | 2,140 | 2,140 | 13,000 | 214 |
2009-09-10 | 2,155 | 2,155 | 2,145 | 2,150 | 7,700 | 215 |
2009-09-09 | 2,145 | 2,145 | 2,135 | 2,135 | 4,300 | 213.50 |
2009-09-08 | 2,145 | 2,150 | 2,135 | 2,150 | 4,900 | 215 |
2009-09-07 | 2,150 | 2,150 | 2,130 | 2,135 | 5,800 | 213.50 |
2009-09-04 | 2,150 | 2,150 | 2,135 | 2,145 | 5,500 | 214.50 |
2009-09-03 | 2,155 | 2,155 | 2,135 | 2,135 | 5,700 | 213.50 |
2009-09-02 | 2,140 | 2,150 | 2,130 | 2,140 | 10,500 | 214 |
2009-09-01 | 2,145 | 2,145 | 2,140 | 2,140 | 4,300 | 214 |
2009-08-31 | 2,150 | 2,160 | 2,140 | 2,145 | 7,500 | 214.50 |
2009-08-28 | 2,135 | 2,150 | 2,135 | 2,140 | 4,900 | 214 |
2009-08-27 | 2,155 | 2,155 | 2,135 | 2,150 | 6,900 | 215 |
2009-08-26 | 2,145 | 2,155 | 2,140 | 2,155 | 11,400 | 215.50 |
2009-08-25 | 2,145 | 2,145 | 2,130 | 2,140 | 5,700 | 214 |
2009-08-24 | 2,145 | 2,150 | 2,140 | 2,145 | 7,600 | 214.50 |
2009-08-21 | 2,145 | 2,145 | 2,130 | 2,135 | 7,900 | 213.50 |
2009-08-20 | 2,140 | 2,145 | 2,130 | 2,140 | 8,300 | 214 |
2009-08-19 | 2,135 | 2,145 | 2,135 | 2,135 | 6,000 | 213.50 |
2009-08-18 | 2,130 | 2,145 | 2,130 | 2,145 | 11,700 | 214.50 |
2009-08-17 | 2,140 | 2,140 | 2,130 | 2,140 | 6,400 | 214 |
2009-08-14 | 2,140 | 2,140 | 2,135 | 2,135 | 5,900 | 213.50 |
2009-08-13 | 2,120 | 2,140 | 2,120 | 2,135 | 4,400 | 213.50 |
2009-08-12 | 2,135 | 2,140 | 2,125 | 2,125 | 6,800 | 212.50 |
2009-08-11 | 2,135 | 2,140 | 2,130 | 2,140 | 5,100 | 214 |
2009-08-10 | 2,135 | 2,135 | 2,125 | 2,135 | 7,000 | 213.50 |
2009-08-07 | 2,125 | 2,130 | 2,115 | 2,130 | 9,200 | 213 |
2009-08-06 | 2,120 | 2,125 | 2,110 | 2,120 | 6,200 | 212 |
2009-08-05 | 2,110 | 2,120 | 2,110 | 2,115 | 2,600 | 211.50 |
2009-08-04 | 2,115 | 2,120 | 2,110 | 2,120 | 4,300 | 212 |
2009-08-03 | 2,105 | 2,115 | 2,100 | 2,110 | 5,400 | 211 |
2009-07-31 | 2,115 | 2,115 | 2,100 | 2,100 | 4,600 | 210 |
2009-07-30 | 2,115 | 2,115 | 2,100 | 2,100 | 3,000 | 210 |
2009-07-29 | 2,110 | 2,110 | 2,100 | 2,110 | 4,100 | 211 |
2009-07-28 | 2,115 | 2,115 | 2,090 | 2,095 | 6,000 | 209.50 |
2009-07-27 | 2,100 | 2,110 | 2,100 | 2,110 | 4,700 | 211 |
2009-07-24 | 2,100 | 2,100 | 2,080 | 2,100 | 6,100 | 210 |
2009-07-23 | 2,100 | 2,100 | 2,090 | 2,095 | 5,100 | 209.50 |
2009-07-22 | 2,095 | 2,100 | 2,085 | 2,095 | 10,400 | 209.50 |
2009-07-21 | 2,090 | 2,090 | 2,080 | 2,080 | 4,000 | 208 |
2009-07-17 | 2,080 | 2,085 | 2,065 | 2,080 | 4,200 | 208 |
2009-07-16 | 2,090 | 2,090 | 2,055 | 2,060 | 7,100 | 206 |
2009-07-15 | 2,095 | 2,095 | 2,065 | 2,085 | 8,900 | 208.50 |
2009-07-14 | 2,095 | 2,095 | 2,070 | 2,090 | 13,200 | 209 |
2009-07-13 | 2,090 | 2,095 | 2,080 | 2,090 | 14,500 | 209 |
2009-07-10 | 2,085 | 2,095 | 2,070 | 2,090 | 12,400 | 209 |
2009-07-09 | 2,080 | 2,080 | 2,065 | 2,065 | 7,700 | 206.50 |
2009-07-08 | 2,065 | 2,085 | 2,060 | 2,065 | 11,600 | 206.50 |
2009-07-07 | 2,060 | 2,105 | 2,060 | 2,105 | 30,600 | 210.50 |
2009-07-06 | 2,050 | 2,055 | 2,045 | 2,050 | 9,300 | 205 |
2009-07-03 | 2,055 | 2,055 | 2,040 | 2,045 | 14,300 | 204.50 |
2009-07-02 | 2,060 | 2,065 | 2,055 | 2,060 | 7,100 | 206 |
2009-07-01 | 2,060 | 2,060 | 2,050 | 2,060 | 10,000 | 206 |
2009-06-30 | 2,060 | 2,060 | 2,050 | 2,050 | 7,000 | 205 |
2009-06-29 | 2,055 | 2,060 | 2,050 | 2,050 | 11,300 | 205 |
2009-06-26 | 2,050 | 2,055 | 2,045 | 2,055 | 6,100 | 205.50 |
2009-06-25 | 2,035 | 2,050 | 2,030 | 2,050 | 5,900 | 205 |
2009-06-24 | 2,030 | 2,035 | 2,025 | 2,025 | 9,400 | 202.50 |
2009-06-23 | 2,040 | 2,045 | 2,030 | 2,030 | 10,800 | 203 |
2009-06-22 | 2,050 | 2,050 | 2,040 | 2,045 | 9,200 | 204.50 |
2009-06-19 | 2,050 | 2,050 | 2,040 | 2,040 | 5,100 | 204 |
2009-06-18 | 2,050 | 2,050 | 2,035 | 2,040 | 6,300 | 204 |
2009-06-17 | 2,040 | 2,050 | 2,040 | 2,050 | 6,600 | 205 |
2009-06-16 | 2,050 | 2,055 | 2,040 | 2,040 | 8,400 | 204 |
2009-06-15 | 2,055 | 2,060 | 2,050 | 2,055 | 9,800 | 205.50 |
2009-06-12 | 2,050 | 2,050 | 2,040 | 2,050 | 18,900 | 205 |
2009-06-11 | 2,045 | 2,045 | 2,035 | 2,045 | 9,500 | 204.50 |
2009-06-10 | 2,045 | 2,050 | 2,040 | 2,040 | 9,600 | 204 |
2009-06-09 | 2,040 | 2,045 | 2,035 | 2,035 | 6,000 | 203.50 |
2009-06-08 | 2,050 | 2,050 | 2,040 | 2,040 | 8,400 | 204 |
2009-06-05 | 2,050 | 2,050 | 2,035 | 2,050 | 12,600 | 205 |
2009-06-04 | 2,050 | 2,050 | 2,040 | 2,040 | 7,900 | 204 |
2009-06-03 | 2,025 | 2,050 | 2,025 | 2,050 | 12,500 | 205 |
2009-06-02 | 2,040 | 2,040 | 2,030 | 2,030 | 17,700 | 203 |
2009-06-01 | 2,045 | 2,050 | 2,030 | 2,040 | 17,600 | 204 |
2009-05-29 | 2,060 | 2,060 | 2,035 | 2,040 | 21,400 | 204 |
2009-05-28 | 2,060 | 2,060 | 2,050 | 2,055 | 22,000 | 205.50 |
2009-05-27 | 2,075 | 2,080 | 2,060 | 2,060 | 30,700 | 206 |
2009-05-26 | 2,065 | 2,075 | 2,045 | 2,060 | 127,800 | 206 |
2009-05-25 | 2,120 | 2,145 | 2,115 | 2,140 | 188,100 | 214 |
2009-05-22 | 2,135 | 2,140 | 2,130 | 2,135 | 52,100 | 213.50 |
2009-05-21 | 2,145 | 2,145 | 2,140 | 2,140 | 23,800 | 214 |
2009-05-20 | 2,155 | 2,160 | 2,145 | 2,155 | 27,100 | 215.50 |
2009-05-19 | 2,165 | 2,170 | 2,160 | 2,170 | 15,100 | 217 |
2009-05-18 | 2,180 | 2,180 | 2,160 | 2,165 | 25,200 | 216.50 |
2009-05-15 | 2,175 | 2,180 | 2,170 | 2,180 | 18,800 | 218 |
2009-05-14 | 2,180 | 2,180 | 2,170 | 2,175 | 12,400 | 217.50 |
2009-05-13 | 2,170 | 2,180 | 2,170 | 2,175 | 12,300 | 217.50 |
2009-05-12 | 2,170 | 2,175 | 2,165 | 2,165 | 11,500 | 216.50 |
2009-05-11 | 2,150 | 2,165 | 2,150 | 2,165 | 14,600 | 216.50 |
2009-05-08 | 2,130 | 2,145 | 2,125 | 2,145 | 13,700 | 214.50 |
2009-05-07 | 2,125 | 2,135 | 2,125 | 2,125 | 14,600 | 212.50 |
2009-05-01 | 2,120 | 2,125 | 2,115 | 2,125 | 5,300 | 212.50 |
2009-04-30 | 2,120 | 2,125 | 2,110 | 2,120 | 7,900 | 212 |
2009-04-28 | 2,130 | 2,130 | 2,115 | 2,115 | 8,500 | 211.50 |
2009-04-27 | 2,130 | 2,130 | 2,110 | 2,115 | 9,300 | 211.50 |
2009-04-24 | 2,130 | 2,130 | 2,120 | 2,120 | 10,500 | 212 |
2009-04-23 | 2,130 | 2,130 | 2,120 | 2,130 | 12,600 | 213 |
2009-04-22 | 2,115 | 2,130 | 2,115 | 2,125 | 6,100 | 212.50 |
2009-04-21 | 2,130 | 2,130 | 2,115 | 2,125 | 11,400 | 212.50 |
2009-04-20 | 2,130 | 2,140 | 2,130 | 2,130 | 8,100 | 213 |
2009-04-17 | 2,120 | 2,130 | 2,120 | 2,120 | 7,400 | 212 |
2009-04-16 | 2,120 | 2,125 | 2,105 | 2,120 | 7,900 | 212 |
2009-04-15 | 2,140 | 2,140 | 2,110 | 2,115 | 14,100 | 211.50 |
2009-04-14 | 2,115 | 2,135 | 2,110 | 2,130 | 13,200 | 213 |
2009-04-13 | 2,100 | 2,110 | 2,090 | 2,105 | 14,300 | 210.50 |
2009-04-10 | 2,095 | 2,095 | 2,085 | 2,090 | 7,400 | 209 |
2009-04-09 | 2,080 | 2,090 | 2,075 | 2,085 | 7,800 | 208.50 |
2009-04-08 | 2,090 | 2,090 | 2,080 | 2,080 | 6,000 | 208 |
2009-04-07 | 2,080 | 2,090 | 2,070 | 2,080 | 9,900 | 208 |
2009-04-06 | 2,080 | 2,080 | 2,070 | 2,070 | 4,000 | 207 |
2009-04-03 | 2,080 | 2,080 | 2,065 | 2,075 | 8,700 | 207.50 |
2009-04-02 | 2,080 | 2,080 | 2,060 | 2,065 | 7,800 | 206.50 |
2009-04-01 | 2,055 | 2,075 | 2,050 | 2,060 | 11,300 | 206 |
2009-03-31 | 2,085 | 2,085 | 2,055 | 2,060 | 17,900 | 206 |
2009-03-30 | 2,085 | 2,095 | 2,080 | 2,080 | 12,100 | 208 |
2009-03-27 | 2,060 | 2,090 | 2,060 | 2,075 | 23,400 | 207.50 |
2009-03-26 | 2,025 | 2,050 | 2,020 | 2,050 | 13,200 | 205 |
2009-03-25 | 1,996 | 2,015 | 1,991 | 2,015 | 15,200 | 201.50 |
2009-03-24 | 1,969 | 1,985 | 1,967 | 1,985 | 21,200 | 198.50 |
2009-03-23 | 1,924 | 1,950 | 1,921 | 1,950 | 12,600 | 195 |
2009-03-19 | 1,920 | 1,920 | 1,916 | 1,917 | 3,800 | 191.70 |
2009-03-18 | 1,921 | 1,925 | 1,906 | 1,906 | 6,300 | 190.60 |
2009-03-17 | 1,919 | 1,920 | 1,896 | 1,920 | 8,200 | 192 |
2009-03-16 | 1,890 | 1,938 | 1,890 | 1,918 | 14,900 | 191.80 |
2009-03-13 | 1,840 | 1,887 | 1,839 | 1,865 | 16,200 | 186.50 |
2009-03-12 | 1,883 | 1,890 | 1,860 | 1,870 | 10,100 | 187 |
2009-03-11 | 1,831 | 1,881 | 1,831 | 1,881 | 18,200 | 188.10 |
2009-03-10 | 1,854 | 1,860 | 1,830 | 1,834 | 8,700 | 183.40 |
2009-03-09 | 1,897 | 1,897 | 1,841 | 1,846 | 25,700 | 184.60 |
2009-03-06 | 1,908 | 1,908 | 1,878 | 1,878 | 29,900 | 187.80 |
2009-03-05 | 1,903 | 1,910 | 1,894 | 1,908 | 16,800 | 190.80 |
2009-03-04 | 1,900 | 1,900 | 1,885 | 1,895 | 12,200 | 189.50 |
2009-03-03 | 1,909 | 1,909 | 1,880 | 1,900 | 21,000 | 190 |
2009-03-02 | 1,930 | 1,930 | 1,915 | 1,915 | 9,700 | 191.50 |
2009-02-27 | 1,932 | 1,950 | 1,916 | 1,950 | 13,100 | 195 |
2009-02-26 | 1,948 | 1,948 | 1,915 | 1,925 | 17,500 | 192.50 |
2009-02-25 | 1,931 | 1,947 | 1,924 | 1,936 | 6,200 | 193.60 |
2009-02-24 | 1,919 | 1,934 | 1,915 | 1,928 | 8,700 | 192.80 |
2009-02-23 | 1,930 | 1,940 | 1,920 | 1,928 | 9,200 | 192.80 |
2009-02-20 | 1,942 | 1,948 | 1,930 | 1,931 | 11,400 | 193.10 |
2009-02-19 | 1,943 | 1,944 | 1,931 | 1,941 | 5,000 | 194.10 |
2009-02-18 | 1,936 | 1,943 | 1,929 | 1,936 | 6,500 | 193.60 |
2009-02-17 | 1,945 | 1,945 | 1,936 | 1,936 | 4,600 | 193.60 |
2009-02-16 | 1,968 | 1,968 | 1,942 | 1,944 | 6,600 | 194.40 |
2009-02-13 | 1,921 | 1,948 | 1,921 | 1,948 | 7,700 | 194.80 |
2009-02-12 | 1,921 | 1,929 | 1,921 | 1,923 | 9,200 | 192.30 |
2009-02-10 | 1,965 | 1,965 | 1,938 | 1,944 | 6,100 | 194.40 |
2009-02-09 | 1,950 | 1,955 | 1,935 | 1,936 | 11,800 | 193.60 |
2009-02-06 | 1,960 | 1,965 | 1,948 | 1,948 | 7,200 | 194.80 |
2009-02-05 | 1,950 | 1,970 | 1,949 | 1,960 | 7,600 | 196 |
2009-02-04 | 1,947 | 1,980 | 1,945 | 1,946 | 7,300 | 194.60 |
2009-02-03 | 1,975 | 1,980 | 1,941 | 1,942 | 11,700 | 194.20 |
2009-02-02 | 1,976 | 1,980 | 1,951 | 1,973 | 8,500 | 197.30 |
2009-01-30 | 1,971 | 1,977 | 1,961 | 1,977 | 8,700 | 197.70 |
2009-01-29 | 1,970 | 1,975 | 1,963 | 1,975 | 9,300 | 197.50 |
2009-01-28 | 1,953 | 1,965 | 1,950 | 1,955 | 9,300 | 195.50 |
2009-01-27 | 1,937 | 1,957 | 1,936 | 1,951 | 11,600 | 195.10 |
2009-01-26 | 1,969 | 1,970 | 1,939 | 1,939 | 10,900 | 193.90 |
2009-01-23 | 1,963 | 1,970 | 1,925 | 1,943 | 14,700 | 194.30 |
2009-01-22 | 1,999 | 1,999 | 1,955 | 1,957 | 11,400 | 195.70 |
2009-01-21 | 1,962 | 1,980 | 1,950 | 1,953 | 18,800 | 195.30 |
2009-01-20 | 1,997 | 1,998 | 1,985 | 1,987 | 20,600 | 198.70 |
2009-01-19 | 2,010 | 2,010 | 1,993 | 1,999 | 10,600 | 199.90 |
2009-01-16 | 2,000 | 2,010 | 1,997 | 2,010 | 15,300 | 201 |
2009-01-15 | 2,035 | 2,035 | 1,990 | 1,994 | 34,200 | 199.40 |
2009-01-14 | 2,025 | 2,030 | 2,025 | 2,030 | 7,200 | 203 |
2009-01-13 | 2,055 | 2,055 | 2,030 | 2,030 | 8,200 | 203 |
2009-01-09 | 2,070 | 2,070 | 2,050 | 2,055 | 8,600 | 205.50 |
2009-01-08 | 2,065 | 2,070 | 2,060 | 2,065 | 7,400 | 206.50 |
2009-01-07 | 2,080 | 2,080 | 2,060 | 2,060 | 6,900 | 206 |
2009-01-06 | 2,070 | 2,075 | 2,065 | 2,070 | 4,800 | 207 |
2009-01-05 | 2,080 | 2,080 | 2,065 | 2,070 | 3,400 | 207 |
分割・併合履歴 : [2024-02-28]1株→5株 [2016-05-27]1株→2株