7630 (株)壱番屋 の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 2,713 | 2,713 | 2,690 | 2,695 | 13,900 | 269.50 |
2012-12-27 | 2,677 | 2,715 | 2,677 | 2,707 | 41,500 | 270.70 |
2012-12-26 | 2,666 | 2,672 | 2,655 | 2,664 | 15,100 | 266.40 |
2012-12-25 | 2,680 | 2,680 | 2,638 | 2,650 | 18,900 | 265 |
2012-12-21 | 2,681 | 2,685 | 2,621 | 2,636 | 30,300 | 263.60 |
2012-12-20 | 2,616 | 2,698 | 2,610 | 2,693 | 66,900 | 269.30 |
2012-12-19 | 2,608 | 2,615 | 2,601 | 2,608 | 35,400 | 260.80 |
2012-12-18 | 2,599 | 2,609 | 2,597 | 2,607 | 32,500 | 260.70 |
2012-12-17 | 2,580 | 2,599 | 2,564 | 2,598 | 34,300 | 259.80 |
2012-12-14 | 2,563 | 2,565 | 2,555 | 2,558 | 31,900 | 255.80 |
2012-12-13 | 2,560 | 2,561 | 2,552 | 2,555 | 18,800 | 255.50 |
2012-12-12 | 2,553 | 2,563 | 2,552 | 2,554 | 16,800 | 255.40 |
2012-12-11 | 2,555 | 2,569 | 2,555 | 2,556 | 10,600 | 255.60 |
2012-12-10 | 2,578 | 2,578 | 2,553 | 2,569 | 18,900 | 256.90 |
2012-12-07 | 2,605 | 2,605 | 2,576 | 2,579 | 10,300 | 257.90 |
2012-12-06 | 2,611 | 2,611 | 2,590 | 2,608 | 31,100 | 260.80 |
2012-12-05 | 2,565 | 2,620 | 2,556 | 2,613 | 72,300 | 261.30 |
2012-12-04 | 2,508 | 2,568 | 2,508 | 2,564 | 102,100 | 256.40 |
2012-12-03 | 2,506 | 2,523 | 2,503 | 2,508 | 32,600 | 250.80 |
2012-11-30 | 2,528 | 2,530 | 2,521 | 2,528 | 38,600 | 252.80 |
2012-11-29 | 2,495 | 2,536 | 2,495 | 2,521 | 68,500 | 252.10 |
2012-11-28 | 2,530 | 2,544 | 2,490 | 2,492 | 218,400 | 249.20 |
2012-11-27 | 2,557 | 2,561 | 2,549 | 2,561 | 249,200 | 256.10 |
2012-11-26 | 2,561 | 2,574 | 2,560 | 2,562 | 88,100 | 256.20 |
2012-11-22 | 2,578 | 2,578 | 2,550 | 2,574 | 41,500 | 257.40 |
2012-11-21 | 2,584 | 2,584 | 2,575 | 2,579 | 35,000 | 257.90 |
2012-11-20 | 2,586 | 2,588 | 2,584 | 2,584 | 27,800 | 258.40 |
2012-11-19 | 2,583 | 2,590 | 2,581 | 2,585 | 33,100 | 258.50 |
2012-11-16 | 2,586 | 2,588 | 2,574 | 2,583 | 29,200 | 258.30 |
2012-11-15 | 2,570 | 2,586 | 2,569 | 2,585 | 31,800 | 258.50 |
2012-11-14 | 2,510 | 2,585 | 2,510 | 2,584 | 63,500 | 258.40 |
2012-11-13 | 2,511 | 2,529 | 2,492 | 2,512 | 41,700 | 251.20 |
2012-11-12 | 2,575 | 2,577 | 2,531 | 2,542 | 38,300 | 254.20 |
2012-11-09 | 2,580 | 2,590 | 2,571 | 2,585 | 39,600 | 258.50 |
2012-11-08 | 2,588 | 2,595 | 2,587 | 2,589 | 25,100 | 258.90 |
2012-11-07 | 2,590 | 2,594 | 2,589 | 2,590 | 30,500 | 259 |
2012-11-06 | 2,592 | 2,594 | 2,584 | 2,591 | 15,700 | 259.10 |
2012-11-05 | 2,578 | 2,590 | 2,577 | 2,590 | 29,500 | 259 |
2012-11-02 | 2,567 | 2,577 | 2,567 | 2,577 | 23,700 | 257.70 |
2012-11-01 | 2,564 | 2,572 | 2,561 | 2,567 | 21,600 | 256.70 |
2012-10-31 | 2,548 | 2,567 | 2,542 | 2,563 | 24,600 | 256.30 |
2012-10-30 | 2,557 | 2,561 | 2,524 | 2,539 | 31,000 | 253.90 |
2012-10-29 | 2,544 | 2,560 | 2,543 | 2,560 | 31,200 | 256 |
2012-10-26 | 2,517 | 2,544 | 2,517 | 2,544 | 19,900 | 254.40 |
2012-10-25 | 2,505 | 2,525 | 2,505 | 2,525 | 18,500 | 252.50 |
2012-10-24 | 2,498 | 2,504 | 2,496 | 2,503 | 24,500 | 250.30 |
2012-10-23 | 2,499 | 2,500 | 2,496 | 2,499 | 8,500 | 249.90 |
2012-10-22 | 2,496 | 2,499 | 2,492 | 2,499 | 11,200 | 249.90 |
2012-10-19 | 2,493 | 2,498 | 2,491 | 2,495 | 10,100 | 249.50 |
2012-10-18 | 2,497 | 2,499 | 2,494 | 2,497 | 12,200 | 249.70 |
2012-10-17 | 2,491 | 2,495 | 2,484 | 2,495 | 23,400 | 249.50 |
2012-10-16 | 2,482 | 2,490 | 2,480 | 2,488 | 16,200 | 248.80 |
2012-10-15 | 2,487 | 2,488 | 2,482 | 2,485 | 12,600 | 248.50 |
2012-10-12 | 2,471 | 2,482 | 2,470 | 2,481 | 22,700 | 248.10 |
2012-10-11 | 2,471 | 2,472 | 2,465 | 2,466 | 15,000 | 246.60 |
2012-10-10 | 2,484 | 2,484 | 2,467 | 2,471 | 21,600 | 247.10 |
2012-10-09 | 2,472 | 2,484 | 2,472 | 2,477 | 19,800 | 247.70 |
2012-10-05 | 2,463 | 2,476 | 2,459 | 2,471 | 16,300 | 247.10 |
2012-10-04 | 2,446 | 2,458 | 2,445 | 2,457 | 28,400 | 245.70 |
2012-10-03 | 2,470 | 2,472 | 2,446 | 2,446 | 22,900 | 244.60 |
2012-10-02 | 2,475 | 2,480 | 2,471 | 2,471 | 14,000 | 247.10 |
2012-10-01 | 2,479 | 2,479 | 2,454 | 2,473 | 47,600 | 247.30 |
2012-09-28 | 2,479 | 2,480 | 2,450 | 2,478 | 29,900 | 247.80 |
2012-09-27 | 2,473 | 2,477 | 2,460 | 2,472 | 21,300 | 247.20 |
2012-09-26 | 2,441 | 2,466 | 2,441 | 2,466 | 26,500 | 246.60 |
2012-09-25 | 2,434 | 2,440 | 2,421 | 2,440 | 25,400 | 244 |
2012-09-24 | 2,433 | 2,434 | 2,426 | 2,431 | 19,600 | 243.10 |
2012-09-21 | 2,428 | 2,435 | 2,427 | 2,428 | 15,200 | 242.80 |
2012-09-20 | 2,423 | 2,428 | 2,420 | 2,427 | 18,200 | 242.70 |
2012-09-19 | 2,420 | 2,420 | 2,411 | 2,419 | 10,200 | 241.90 |
2012-09-18 | 2,415 | 2,420 | 2,411 | 2,420 | 18,900 | 242 |
2012-09-14 | 2,410 | 2,414 | 2,405 | 2,408 | 23,300 | 240.80 |
2012-09-13 | 2,406 | 2,406 | 2,395 | 2,405 | 11,100 | 240.50 |
2012-09-12 | 2,390 | 2,405 | 2,388 | 2,405 | 16,400 | 240.50 |
2012-09-11 | 2,381 | 2,385 | 2,374 | 2,385 | 9,900 | 238.50 |
2012-09-10 | 2,380 | 2,380 | 2,369 | 2,380 | 10,400 | 238 |
2012-09-07 | 2,381 | 2,383 | 2,355 | 2,365 | 10,400 | 236.50 |
2012-09-06 | 2,385 | 2,385 | 2,360 | 2,376 | 13,400 | 237.60 |
2012-09-05 | 2,373 | 2,386 | 2,363 | 2,385 | 12,000 | 238.50 |
2012-09-04 | 2,399 | 2,399 | 2,362 | 2,367 | 16,500 | 236.70 |
2012-09-03 | 2,397 | 2,405 | 2,394 | 2,398 | 18,100 | 239.80 |
2012-08-31 | 2,380 | 2,397 | 2,376 | 2,397 | 17,800 | 239.70 |
2012-08-30 | 2,373 | 2,380 | 2,367 | 2,380 | 13,800 | 238 |
2012-08-29 | 2,369 | 2,376 | 2,360 | 2,367 | 12,800 | 236.70 |
2012-08-28 | 2,369 | 2,370 | 2,350 | 2,361 | 17,600 | 236.10 |
2012-08-27 | 2,360 | 2,370 | 2,360 | 2,360 | 11,500 | 236 |
2012-08-24 | 2,345 | 2,350 | 2,342 | 2,349 | 10,500 | 234.90 |
2012-08-23 | 2,342 | 2,349 | 2,340 | 2,345 | 11,500 | 234.50 |
2012-08-22 | 2,339 | 2,345 | 2,339 | 2,342 | 6,200 | 234.20 |
2012-08-21 | 2,339 | 2,346 | 2,337 | 2,339 | 8,100 | 233.90 |
2012-08-20 | 2,340 | 2,343 | 2,338 | 2,338 | 4,300 | 233.80 |
2012-08-17 | 2,347 | 2,347 | 2,328 | 2,335 | 14,400 | 233.50 |
2012-08-16 | 2,344 | 2,347 | 2,338 | 2,347 | 11,500 | 234.70 |
2012-08-15 | 2,331 | 2,344 | 2,330 | 2,344 | 14,400 | 234.40 |
2012-08-14 | 2,330 | 2,336 | 2,321 | 2,331 | 17,100 | 233.10 |
2012-08-13 | 2,332 | 2,332 | 2,327 | 2,330 | 6,000 | 233 |
2012-08-10 | 2,320 | 2,332 | 2,317 | 2,332 | 10,700 | 233.20 |
2012-08-09 | 2,315 | 2,316 | 2,300 | 2,316 | 12,300 | 231.60 |
2012-08-08 | 2,301 | 2,318 | 2,292 | 2,310 | 15,400 | 231 |
2012-08-07 | 2,276 | 2,305 | 2,276 | 2,301 | 17,000 | 230.10 |
2012-08-06 | 2,270 | 2,276 | 2,257 | 2,276 | 10,300 | 227.60 |
2012-08-03 | 2,277 | 2,281 | 2,256 | 2,256 | 23,700 | 225.60 |
2012-08-02 | 2,295 | 2,295 | 2,279 | 2,284 | 11,300 | 228.40 |
2012-08-01 | 2,285 | 2,295 | 2,277 | 2,294 | 12,400 | 229.40 |
2012-07-31 | 2,283 | 2,289 | 2,275 | 2,289 | 22,000 | 228.90 |
2012-07-30 | 2,299 | 2,299 | 2,270 | 2,282 | 14,700 | 228.20 |
2012-07-27 | 2,295 | 2,299 | 2,265 | 2,266 | 16,600 | 226.60 |
2012-07-26 | 2,288 | 2,295 | 2,257 | 2,293 | 25,900 | 229.30 |
2012-07-25 | 2,255 | 2,265 | 2,240 | 2,252 | 34,700 | 225.20 |
2012-07-24 | 2,285 | 2,295 | 2,255 | 2,256 | 30,700 | 225.60 |
2012-07-23 | 2,286 | 2,290 | 2,276 | 2,276 | 18,300 | 227.60 |
2012-07-20 | 2,317 | 2,319 | 2,285 | 2,286 | 24,500 | 228.60 |
2012-07-19 | 2,328 | 2,331 | 2,315 | 2,316 | 19,300 | 231.60 |
2012-07-18 | 2,355 | 2,355 | 2,329 | 2,334 | 12,100 | 233.40 |
2012-07-17 | 2,358 | 2,358 | 2,327 | 2,337 | 15,900 | 233.70 |
2012-07-13 | 2,344 | 2,355 | 2,335 | 2,335 | 16,200 | 233.50 |
2012-07-12 | 2,338 | 2,347 | 2,324 | 2,342 | 15,000 | 234.20 |
2012-07-11 | 2,339 | 2,341 | 2,332 | 2,333 | 10,400 | 233.30 |
2012-07-10 | 2,338 | 2,345 | 2,332 | 2,337 | 17,400 | 233.70 |
2012-07-09 | 2,331 | 2,338 | 2,315 | 2,328 | 20,300 | 232.80 |
2012-07-06 | 2,364 | 2,364 | 2,322 | 2,330 | 17,000 | 233 |
2012-07-05 | 2,364 | 2,364 | 2,346 | 2,347 | 12,900 | 234.70 |
2012-07-04 | 2,360 | 2,369 | 2,355 | 2,356 | 14,200 | 235.60 |
2012-07-03 | 2,365 | 2,372 | 2,351 | 2,351 | 12,100 | 235.10 |
2012-07-02 | 2,370 | 2,380 | 2,355 | 2,365 | 23,500 | 236.50 |
2012-06-29 | 2,344 | 2,364 | 2,333 | 2,350 | 32,900 | 235 |
2012-06-28 | 2,308 | 2,349 | 2,308 | 2,343 | 26,800 | 234.30 |
2012-06-27 | 2,300 | 2,305 | 2,289 | 2,300 | 9,100 | 230 |
2012-06-26 | 2,285 | 2,300 | 2,285 | 2,300 | 19,600 | 230 |
2012-06-25 | 2,299 | 2,299 | 2,285 | 2,285 | 14,100 | 228.50 |
2012-06-22 | 2,305 | 2,305 | 2,286 | 2,288 | 27,100 | 228.80 |
2012-06-21 | 2,295 | 2,305 | 2,288 | 2,305 | 18,400 | 230.50 |
2012-06-20 | 2,285 | 2,304 | 2,285 | 2,300 | 11,900 | 230 |
2012-06-19 | 2,298 | 2,306 | 2,286 | 2,286 | 14,100 | 228.60 |
2012-06-18 | 2,299 | 2,299 | 2,286 | 2,289 | 15,800 | 228.90 |
2012-06-15 | 2,296 | 2,300 | 2,261 | 2,300 | 33,600 | 230 |
2012-06-14 | 2,292 | 2,295 | 2,278 | 2,295 | 15,000 | 229.50 |
2012-06-13 | 2,294 | 2,300 | 2,290 | 2,291 | 12,800 | 229.10 |
2012-06-12 | 2,280 | 2,291 | 2,270 | 2,291 | 22,500 | 229.10 |
2012-06-11 | 2,324 | 2,326 | 2,284 | 2,287 | 23,100 | 228.70 |
2012-06-08 | 2,338 | 2,338 | 2,286 | 2,295 | 46,200 | 229.50 |
2012-06-07 | 2,322 | 2,333 | 2,300 | 2,332 | 23,500 | 233.20 |
2012-06-06 | 2,303 | 2,315 | 2,303 | 2,311 | 21,200 | 231.10 |
2012-06-05 | 2,295 | 2,308 | 2,274 | 2,302 | 34,100 | 230.20 |
2012-06-04 | 2,323 | 2,325 | 2,287 | 2,307 | 34,200 | 230.70 |
2012-06-01 | 2,331 | 2,333 | 2,321 | 2,328 | 36,500 | 232.80 |
2012-05-31 | 2,333 | 2,333 | 2,316 | 2,329 | 35,900 | 232.90 |
2012-05-30 | 2,320 | 2,345 | 2,312 | 2,333 | 67,400 | 233.30 |
2012-05-29 | 2,330 | 2,350 | 2,325 | 2,328 | 245,300 | 232.80 |
2012-05-28 | 2,420 | 2,424 | 2,407 | 2,407 | 325,500 | 240.70 |
2012-05-25 | 2,440 | 2,446 | 2,413 | 2,417 | 86,900 | 241.70 |
2012-05-24 | 2,446 | 2,455 | 2,440 | 2,440 | 42,500 | 244 |
2012-05-23 | 2,450 | 2,455 | 2,445 | 2,452 | 46,600 | 245.20 |
2012-05-22 | 2,441 | 2,449 | 2,440 | 2,447 | 25,500 | 244.70 |
2012-05-21 | 2,438 | 2,448 | 2,435 | 2,437 | 40,200 | 243.70 |
2012-05-18 | 2,441 | 2,452 | 2,433 | 2,437 | 41,200 | 243.70 |
2012-05-17 | 2,440 | 2,460 | 2,430 | 2,455 | 30,500 | 245.50 |
2012-05-16 | 2,387 | 2,429 | 2,376 | 2,424 | 35,000 | 242.40 |
2012-05-15 | 2,420 | 2,420 | 2,351 | 2,387 | 68,900 | 238.70 |
2012-05-14 | 2,474 | 2,479 | 2,413 | 2,419 | 53,000 | 241.90 |
2012-05-11 | 2,490 | 2,499 | 2,465 | 2,474 | 29,600 | 247.40 |
2012-05-10 | 2,472 | 2,497 | 2,469 | 2,484 | 39,900 | 248.40 |
2012-05-09 | 2,533 | 2,535 | 2,496 | 2,500 | 58,200 | 250 |
2012-05-08 | 2,541 | 2,543 | 2,535 | 2,541 | 18,800 | 254.10 |
2012-05-07 | 2,540 | 2,546 | 2,532 | 2,544 | 29,600 | 254.40 |
2012-05-02 | 2,543 | 2,546 | 2,541 | 2,544 | 31,500 | 254.40 |
2012-05-01 | 2,544 | 2,550 | 2,541 | 2,546 | 25,600 | 254.60 |
2012-04-27 | 2,562 | 2,563 | 2,540 | 2,547 | 33,100 | 254.70 |
2012-04-26 | 2,545 | 2,558 | 2,542 | 2,558 | 33,800 | 255.80 |
2012-04-25 | 2,542 | 2,549 | 2,540 | 2,543 | 24,600 | 254.30 |
2012-04-24 | 2,547 | 2,550 | 2,539 | 2,539 | 40,100 | 253.90 |
2012-04-23 | 2,559 | 2,559 | 2,550 | 2,554 | 18,900 | 255.40 |
2012-04-20 | 2,550 | 2,564 | 2,549 | 2,555 | 27,300 | 255.50 |
2012-04-19 | 2,575 | 2,575 | 2,556 | 2,556 | 28,800 | 255.60 |
2012-04-18 | 2,575 | 2,584 | 2,570 | 2,574 | 42,200 | 257.40 |
2012-04-17 | 2,565 | 2,566 | 2,557 | 2,566 | 21,700 | 256.60 |
2012-04-16 | 2,540 | 2,574 | 2,531 | 2,554 | 46,900 | 255.40 |
2012-04-13 | 2,540 | 2,565 | 2,536 | 2,543 | 75,300 | 254.30 |
2012-04-12 | 2,514 | 2,530 | 2,506 | 2,530 | 56,100 | 253 |
2012-04-11 | 2,509 | 2,510 | 2,491 | 2,501 | 36,800 | 250.10 |
2012-04-10 | 2,500 | 2,513 | 2,496 | 2,512 | 41,400 | 251.20 |
2012-04-09 | 2,490 | 2,500 | 2,482 | 2,497 | 37,900 | 249.70 |
2012-04-06 | 2,473 | 2,492 | 2,472 | 2,492 | 26,200 | 249.20 |
2012-04-05 | 2,475 | 2,480 | 2,453 | 2,476 | 45,900 | 247.60 |
2012-04-04 | 2,475 | 2,489 | 2,474 | 2,485 | 41,500 | 248.50 |
2012-04-03 | 2,474 | 2,480 | 2,463 | 2,470 | 51,600 | 247 |
2012-04-02 | 2,491 | 2,497 | 2,458 | 2,460 | 79,500 | 246 |
2012-03-30 | 2,471 | 2,490 | 2,471 | 2,490 | 49,000 | 249 |
2012-03-29 | 2,426 | 2,468 | 2,425 | 2,467 | 62,100 | 246.70 |
2012-03-28 | 2,380 | 2,424 | 2,378 | 2,424 | 64,100 | 242.40 |
2012-03-27 | 2,367 | 2,374 | 2,365 | 2,374 | 22,000 | 237.40 |
2012-03-26 | 2,369 | 2,369 | 2,360 | 2,360 | 21,400 | 236 |
2012-03-23 | 2,360 | 2,369 | 2,356 | 2,366 | 24,800 | 236.60 |
2012-03-22 | 2,354 | 2,369 | 2,354 | 2,369 | 27,200 | 236.90 |
2012-03-21 | 2,356 | 2,361 | 2,346 | 2,346 | 27,500 | 234.60 |
2012-03-19 | 2,361 | 2,371 | 2,355 | 2,355 | 20,100 | 235.50 |
2012-03-16 | 2,366 | 2,367 | 2,355 | 2,355 | 25,900 | 235.50 |
2012-03-15 | 2,350 | 2,362 | 2,350 | 2,357 | 27,900 | 235.70 |
2012-03-14 | 2,348 | 2,360 | 2,344 | 2,346 | 38,400 | 234.60 |
2012-03-13 | 2,341 | 2,347 | 2,337 | 2,341 | 24,100 | 234.10 |
2012-03-12 | 2,337 | 2,340 | 2,330 | 2,330 | 22,400 | 233 |
2012-03-09 | 2,336 | 2,340 | 2,330 | 2,335 | 32,700 | 233.50 |
2012-03-08 | 2,333 | 2,335 | 2,325 | 2,333 | 16,200 | 233.30 |
2012-03-07 | 2,315 | 2,327 | 2,311 | 2,327 | 37,400 | 232.70 |
2012-03-06 | 2,332 | 2,336 | 2,318 | 2,319 | 31,600 | 231.90 |
2012-03-05 | 2,331 | 2,338 | 2,326 | 2,327 | 24,100 | 232.70 |
2012-03-02 | 2,317 | 2,329 | 2,317 | 2,325 | 18,700 | 232.50 |
2012-03-01 | 2,332 | 2,348 | 2,310 | 2,315 | 26,900 | 231.50 |
2012-02-29 | 2,346 | 2,352 | 2,325 | 2,326 | 36,200 | 232.60 |
2012-02-28 | 2,319 | 2,339 | 2,318 | 2,338 | 30,800 | 233.80 |
2012-02-27 | 2,314 | 2,318 | 2,307 | 2,317 | 21,800 | 231.70 |
2012-02-24 | 2,320 | 2,321 | 2,310 | 2,310 | 20,800 | 231 |
2012-02-23 | 2,319 | 2,322 | 2,316 | 2,317 | 16,900 | 231.70 |
2012-02-22 | 2,308 | 2,318 | 2,308 | 2,316 | 19,500 | 231.60 |
2012-02-21 | 2,308 | 2,316 | 2,306 | 2,308 | 19,100 | 230.80 |
2012-02-20 | 2,319 | 2,319 | 2,306 | 2,308 | 16,400 | 230.80 |
2012-02-17 | 2,300 | 2,310 | 2,300 | 2,306 | 23,300 | 230.60 |
2012-02-16 | 2,285 | 2,297 | 2,285 | 2,295 | 25,600 | 229.50 |
2012-02-15 | 2,276 | 2,290 | 2,275 | 2,285 | 28,100 | 228.50 |
2012-02-14 | 2,274 | 2,275 | 2,269 | 2,274 | 21,300 | 227.40 |
2012-02-13 | 2,273 | 2,274 | 2,270 | 2,271 | 20,000 | 227.10 |
2012-02-10 | 2,273 | 2,274 | 2,264 | 2,265 | 14,400 | 226.50 |
2012-02-09 | 2,265 | 2,272 | 2,264 | 2,265 | 11,100 | 226.50 |
2012-02-08 | 2,255 | 2,268 | 2,255 | 2,268 | 13,400 | 226.80 |
2012-02-07 | 2,257 | 2,261 | 2,252 | 2,260 | 12,500 | 226 |
2012-02-06 | 2,263 | 2,265 | 2,255 | 2,257 | 11,900 | 225.70 |
2012-02-03 | 2,270 | 2,273 | 2,259 | 2,259 | 15,500 | 225.90 |
2012-02-02 | 2,268 | 2,273 | 2,263 | 2,263 | 9,900 | 226.30 |
2012-02-01 | 2,252 | 2,270 | 2,252 | 2,264 | 12,400 | 226.40 |
2012-01-31 | 2,255 | 2,257 | 2,246 | 2,252 | 15,200 | 225.20 |
2012-01-30 | 2,240 | 2,255 | 2,240 | 2,252 | 14,000 | 225.20 |
2012-01-27 | 2,231 | 2,241 | 2,230 | 2,237 | 12,500 | 223.70 |
2012-01-26 | 2,244 | 2,244 | 2,224 | 2,230 | 15,100 | 223 |
2012-01-25 | 2,225 | 2,243 | 2,221 | 2,237 | 13,600 | 223.70 |
2012-01-24 | 2,239 | 2,239 | 2,222 | 2,224 | 20,100 | 222.40 |
2012-01-23 | 2,228 | 2,233 | 2,221 | 2,226 | 16,100 | 222.60 |
2012-01-20 | 2,210 | 2,228 | 2,210 | 2,228 | 23,600 | 222.80 |
2012-01-19 | 2,212 | 2,220 | 2,202 | 2,203 | 21,500 | 220.30 |
2012-01-18 | 2,222 | 2,226 | 2,211 | 2,211 | 16,100 | 221.10 |
2012-01-17 | 2,217 | 2,221 | 2,215 | 2,218 | 11,000 | 221.80 |
2012-01-16 | 2,241 | 2,241 | 2,215 | 2,217 | 39,800 | 221.70 |
2012-01-13 | 2,242 | 2,242 | 2,221 | 2,234 | 29,600 | 223.40 |
2012-01-12 | 2,245 | 2,249 | 2,239 | 2,242 | 20,000 | 224.20 |
2012-01-11 | 2,255 | 2,255 | 2,244 | 2,244 | 18,100 | 224.40 |
2012-01-10 | 2,251 | 2,260 | 2,248 | 2,252 | 13,200 | 225.20 |
2012-01-06 | 2,263 | 2,263 | 2,246 | 2,251 | 15,700 | 225.10 |
2012-01-05 | 2,260 | 2,260 | 2,250 | 2,250 | 12,800 | 225 |
2012-01-04 | 2,265 | 2,267 | 2,251 | 2,251 | 12,900 | 225.10 |
分割・併合履歴 : [2024-02-28]1株→5株 [2016-05-27]1株→2株