7730 マニー(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 | 3,560 | 3,645 | 3,560 | 3,585 | 11,300 | 398.33 |
2013-12-27 | 3,565 | 3,565 | 3,525 | 3,550 | 9,900 | 394.44 |
2013-12-26 | 3,480 | 3,565 | 3,475 | 3,560 | 10,300 | 395.56 |
2013-12-25 | 3,460 | 3,490 | 3,450 | 3,475 | 16,900 | 386.11 |
2013-12-24 | 3,540 | 3,570 | 3,485 | 3,495 | 13,600 | 388.33 |
2013-12-20 | 3,600 | 3,600 | 3,540 | 3,555 | 11,500 | 395 |
2013-12-19 | 3,535 | 3,560 | 3,525 | 3,545 | 18,200 | 393.89 |
2013-12-18 | 3,550 | 3,610 | 3,550 | 3,605 | 10,600 | 400.56 |
2013-12-17 | 3,650 | 3,650 | 3,555 | 3,585 | 19,200 | 398.33 |
2013-12-16 | 3,645 | 3,645 | 3,580 | 3,580 | 7,200 | 397.78 |
2013-12-13 | 3,540 | 3,660 | 3,540 | 3,655 | 24,800 | 406.11 |
2013-12-12 | 3,590 | 3,600 | 3,535 | 3,580 | 5,800 | 397.78 |
2013-12-11 | 3,610 | 3,645 | 3,600 | 3,600 | 4,200 | 400 |
2013-12-10 | 3,680 | 3,680 | 3,615 | 3,615 | 6,700 | 401.67 |
2013-12-09 | 3,640 | 3,665 | 3,635 | 3,645 | 7,500 | 405 |
2013-12-06 | 3,665 | 3,690 | 3,635 | 3,640 | 7,600 | 404.44 |
2013-12-05 | 3,700 | 3,700 | 3,635 | 3,640 | 4,800 | 404.44 |
2013-12-04 | 3,665 | 3,665 | 3,620 | 3,635 | 8,000 | 403.89 |
2013-12-03 | 3,700 | 3,700 | 3,665 | 3,670 | 13,800 | 407.78 |
2013-12-02 | 3,665 | 3,745 | 3,665 | 3,705 | 17,700 | 411.67 |
2013-11-29 | 3,685 | 3,745 | 3,680 | 3,715 | 6,000 | 412.78 |
2013-11-28 | 3,720 | 3,760 | 3,690 | 3,715 | 7,600 | 412.78 |
2013-11-27 | 3,760 | 3,760 | 3,705 | 3,740 | 5,200 | 415.56 |
2013-11-26 | 3,765 | 3,765 | 3,735 | 3,760 | 7,800 | 417.78 |
2013-11-25 | 3,750 | 3,775 | 3,735 | 3,770 | 5,500 | 418.89 |
2013-11-22 | 3,725 | 3,760 | 3,690 | 3,745 | 6,800 | 416.11 |
2013-11-21 | 3,705 | 3,760 | 3,680 | 3,735 | 5,500 | 415 |
2013-11-20 | 3,725 | 3,730 | 3,660 | 3,705 | 9,200 | 411.67 |
2013-11-19 | 3,730 | 3,745 | 3,725 | 3,740 | 5,300 | 415.56 |
2013-11-18 | 3,710 | 3,740 | 3,710 | 3,725 | 3,000 | 413.89 |
2013-11-15 | 3,740 | 3,740 | 3,680 | 3,730 | 7,900 | 414.44 |
2013-11-14 | 3,745 | 3,750 | 3,670 | 3,680 | 8,800 | 408.89 |
2013-11-13 | 3,735 | 3,735 | 3,665 | 3,715 | 9,900 | 412.78 |
2013-11-12 | 3,660 | 3,735 | 3,660 | 3,735 | 6,100 | 415 |
2013-11-11 | 3,740 | 3,750 | 3,680 | 3,705 | 12,000 | 411.67 |
2013-11-08 | 3,735 | 3,765 | 3,735 | 3,755 | 10,600 | 417.22 |
2013-11-07 | 3,755 | 3,770 | 3,740 | 3,755 | 12,000 | 417.22 |
2013-11-06 | 3,750 | 3,790 | 3,750 | 3,755 | 8,100 | 417.22 |
2013-11-05 | 3,750 | 3,760 | 3,745 | 3,750 | 13,200 | 416.67 |
2013-11-01 | 3,700 | 3,760 | 3,700 | 3,745 | 18,000 | 416.11 |
2013-10-31 | 3,805 | 3,835 | 3,750 | 3,770 | 20,600 | 418.89 |
2013-10-30 | 3,815 | 3,840 | 3,795 | 3,835 | 18,300 | 426.11 |
2013-10-29 | 3,770 | 3,815 | 3,740 | 3,775 | 14,300 | 419.44 |
2013-10-28 | 3,730 | 3,795 | 3,730 | 3,795 | 19,500 | 421.67 |
2013-10-25 | 3,725 | 3,750 | 3,710 | 3,735 | 20,400 | 415 |
2013-10-24 | 3,640 | 3,725 | 3,640 | 3,725 | 17,300 | 413.89 |
2013-10-23 | 3,700 | 3,700 | 3,640 | 3,645 | 16,700 | 405 |
2013-10-22 | 3,645 | 3,700 | 3,645 | 3,700 | 23,300 | 411.11 |
2013-10-21 | 3,650 | 3,655 | 3,600 | 3,650 | 14,000 | 405.56 |
2013-10-18 | 3,645 | 3,665 | 3,640 | 3,650 | 15,600 | 405.56 |
2013-10-17 | 3,645 | 3,680 | 3,640 | 3,665 | 16,800 | 407.22 |
2013-10-16 | 3,600 | 3,610 | 3,555 | 3,605 | 24,000 | 400.56 |
2013-10-15 | 3,530 | 3,600 | 3,515 | 3,590 | 33,500 | 398.89 |
2013-10-11 | 3,390 | 3,500 | 3,390 | 3,495 | 21,100 | 388.33 |
2013-10-10 | 3,370 | 3,390 | 3,335 | 3,355 | 13,000 | 372.78 |
2013-10-09 | 3,450 | 3,450 | 3,335 | 3,350 | 16,700 | 372.22 |
2013-10-08 | 3,345 | 3,450 | 3,320 | 3,405 | 15,200 | 378.33 |
2013-10-07 | 3,380 | 3,395 | 3,325 | 3,340 | 9,000 | 371.11 |
2013-10-04 | 3,320 | 3,430 | 3,305 | 3,415 | 15,200 | 379.44 |
2013-10-03 | 3,350 | 3,360 | 3,310 | 3,320 | 9,000 | 368.89 |
2013-10-02 | 3,430 | 3,430 | 3,365 | 3,370 | 12,400 | 374.44 |
2013-10-01 | 3,385 | 3,435 | 3,370 | 3,370 | 7,600 | 374.44 |
2013-09-30 | 3,385 | 3,405 | 3,365 | 3,385 | 9,400 | 376.11 |
2013-09-27 | 3,440 | 3,450 | 3,390 | 3,445 | 7,700 | 382.78 |
2013-09-26 | 3,365 | 3,445 | 3,365 | 3,430 | 7,300 | 381.11 |
2013-09-25 | 3,390 | 3,450 | 3,385 | 3,430 | 10,600 | 381.11 |
2013-09-24 | 3,395 | 3,435 | 3,360 | 3,390 | 11,600 | 376.67 |
2013-09-20 | 3,430 | 3,495 | 3,390 | 3,435 | 16,700 | 381.67 |
2013-09-19 | 3,415 | 3,475 | 3,400 | 3,470 | 15,100 | 385.56 |
2013-09-18 | 3,380 | 3,440 | 3,380 | 3,420 | 9,400 | 380 |
2013-09-17 | 3,400 | 3,430 | 3,375 | 3,405 | 10,000 | 378.33 |
2013-09-13 | 3,360 | 3,425 | 3,360 | 3,410 | 15,400 | 378.89 |
2013-09-12 | 3,450 | 3,450 | 3,380 | 3,405 | 3,200 | 378.33 |
2013-09-11 | 3,360 | 3,420 | 3,350 | 3,415 | 8,700 | 379.44 |
2013-09-10 | 3,300 | 3,350 | 3,275 | 3,345 | 8,600 | 371.67 |
2013-09-09 | 3,360 | 3,360 | 3,260 | 3,300 | 8,400 | 366.67 |
2013-09-06 | 3,350 | 3,350 | 3,250 | 3,290 | 10,500 | 365.56 |
2013-09-05 | 3,315 | 3,325 | 3,275 | 3,285 | 6,400 | 365 |
2013-09-04 | 3,345 | 3,360 | 3,285 | 3,355 | 7,400 | 372.78 |
2013-09-03 | 3,330 | 3,345 | 3,270 | 3,305 | 6,000 | 367.22 |
2013-09-02 | 3,340 | 3,350 | 3,265 | 3,320 | 2,800 | 368.89 |
2013-08-30 | 3,345 | 3,345 | 3,260 | 3,280 | 7,000 | 364.44 |
2013-08-29 | 3,360 | 3,390 | 3,300 | 3,345 | 5,400 | 371.67 |
2013-08-28 | 3,260 | 3,360 | 3,260 | 3,350 | 8,900 | 372.22 |
2013-08-27 | 3,480 | 3,500 | 3,470 | 3,500 | 5,200 | 388.89 |
2013-08-26 | 3,445 | 3,480 | 3,445 | 3,480 | 2,200 | 386.67 |
2013-08-23 | 3,435 | 3,495 | 3,385 | 3,465 | 3,000 | 385 |
2013-08-22 | 3,355 | 3,420 | 3,335 | 3,405 | 4,300 | 378.33 |
2013-08-21 | 3,430 | 3,450 | 3,370 | 3,385 | 11,400 | 376.11 |
2013-08-20 | 3,550 | 3,580 | 3,450 | 3,450 | 6,700 | 383.33 |
2013-08-19 | 3,565 | 3,570 | 3,525 | 3,540 | 3,100 | 393.33 |
2013-08-16 | 3,520 | 3,535 | 3,515 | 3,525 | 3,600 | 391.67 |
2013-08-15 | 3,565 | 3,565 | 3,520 | 3,545 | 2,700 | 393.89 |
2013-08-14 | 3,585 | 3,585 | 3,530 | 3,570 | 2,900 | 396.67 |
2013-08-13 | 3,580 | 3,580 | 3,510 | 3,520 | 5,400 | 391.11 |
2013-08-12 | 3,600 | 3,620 | 3,555 | 3,555 | 7,300 | 395 |
2013-08-09 | 3,620 | 3,625 | 3,600 | 3,600 | 5,900 | 400 |
2013-08-08 | 3,625 | 3,635 | 3,600 | 3,605 | 8,500 | 400.56 |
2013-08-07 | 3,620 | 3,655 | 3,615 | 3,625 | 4,300 | 402.78 |
2013-08-06 | 3,620 | 3,640 | 3,615 | 3,640 | 2,500 | 404.44 |
2013-08-05 | 3,655 | 3,685 | 3,640 | 3,655 | 7,300 | 406.11 |
2013-08-02 | 3,685 | 3,685 | 3,625 | 3,655 | 11,600 | 406.11 |
2013-08-01 | 3,680 | 3,685 | 3,640 | 3,675 | 9,000 | 408.33 |
2013-07-31 | 3,640 | 3,680 | 3,620 | 3,675 | 7,200 | 408.33 |
2013-07-30 | 3,520 | 3,645 | 3,520 | 3,625 | 16,600 | 402.78 |
2013-07-29 | 3,690 | 3,690 | 3,615 | 3,615 | 9,400 | 401.67 |
2013-07-26 | 3,670 | 3,720 | 3,630 | 3,700 | 15,000 | 411.11 |
2013-07-25 | 3,635 | 3,665 | 3,635 | 3,655 | 7,700 | 406.11 |
2013-07-24 | 3,655 | 3,700 | 3,630 | 3,630 | 4,900 | 403.33 |
2013-07-23 | 3,685 | 3,725 | 3,650 | 3,655 | 12,700 | 406.11 |
2013-07-22 | 3,680 | 3,685 | 3,640 | 3,685 | 5,600 | 409.44 |
2013-07-19 | 3,690 | 3,720 | 3,680 | 3,695 | 11,800 | 410.56 |
2013-07-18 | 3,695 | 3,730 | 3,675 | 3,730 | 10,800 | 414.44 |
2013-07-17 | 3,710 | 3,745 | 3,695 | 3,715 | 6,300 | 412.78 |
2013-07-16 | 3,680 | 3,760 | 3,555 | 3,750 | 22,700 | 416.67 |
2013-07-12 | 3,690 | 3,700 | 3,665 | 3,695 | 13,800 | 410.56 |
2013-07-11 | 3,660 | 3,700 | 3,600 | 3,700 | 16,200 | 411.11 |
2013-07-10 | 3,695 | 3,695 | 3,610 | 3,655 | 30,400 | 406.11 |
2013-07-09 | 3,590 | 3,700 | 3,590 | 3,700 | 58,600 | 411.11 |
2013-07-08 | 3,450 | 3,660 | 3,450 | 3,540 | 45,600 | 393.33 |
2013-07-05 | 3,525 | 3,525 | 3,450 | 3,465 | 8,400 | 385 |
2013-07-04 | 3,565 | 3,565 | 3,450 | 3,470 | 17,400 | 385.56 |
2013-07-03 | 3,495 | 3,575 | 3,400 | 3,575 | 27,100 | 397.22 |
2013-07-02 | 3,480 | 3,480 | 3,435 | 3,480 | 9,900 | 386.67 |
2013-07-01 | 3,420 | 3,450 | 3,355 | 3,440 | 16,600 | 382.22 |
2013-06-28 | 3,300 | 3,420 | 3,275 | 3,415 | 21,100 | 379.44 |
2013-06-27 | 3,280 | 3,280 | 3,210 | 3,255 | 19,100 | 361.67 |
2013-06-26 | 3,345 | 3,360 | 3,275 | 3,280 | 22,500 | 364.44 |
2013-06-25 | 3,410 | 3,410 | 3,300 | 3,345 | 16,800 | 371.67 |
2013-06-24 | 3,410 | 3,425 | 3,335 | 3,340 | 7,500 | 371.11 |
2013-06-21 | 3,395 | 3,410 | 3,315 | 3,390 | 103,500 | 376.67 |
2013-06-20 | 3,350 | 3,390 | 3,235 | 3,390 | 51,400 | 376.67 |
2013-06-19 | 3,360 | 3,380 | 3,255 | 3,330 | 34,200 | 370 |
2013-06-18 | 3,350 | 3,390 | 3,215 | 3,360 | 37,800 | 373.33 |
2013-06-17 | 3,190 | 3,360 | 3,170 | 3,355 | 36,600 | 372.78 |
2013-06-14 | 3,160 | 3,215 | 3,155 | 3,165 | 60,800 | 351.67 |
2013-06-13 | 3,175 | 3,215 | 3,155 | 3,165 | 61,100 | 351.67 |
2013-06-12 | 3,160 | 3,190 | 3,150 | 3,180 | 23,400 | 353.33 |
2013-06-11 | 3,180 | 3,190 | 3,155 | 3,160 | 59,300 | 351.11 |
2013-06-10 | 3,225 | 3,305 | 3,155 | 3,175 | 79,200 | 352.78 |
2013-06-07 | 3,210 | 3,235 | 3,200 | 3,220 | 24,800 | 357.78 |
2013-06-06 | 3,300 | 3,305 | 3,235 | 3,260 | 28,900 | 362.22 |
2013-06-05 | 3,335 | 3,410 | 3,310 | 3,310 | 22,300 | 367.78 |
2013-06-04 | 3,250 | 3,330 | 3,250 | 3,330 | 24,600 | 370 |
2013-06-03 | 3,340 | 3,375 | 3,230 | 3,230 | 59,900 | 358.89 |
2013-05-31 | 3,400 | 3,430 | 3,335 | 3,355 | 14,400 | 372.78 |
2013-05-30 | 3,445 | 3,515 | 3,345 | 3,355 | 19,600 | 372.78 |
2013-05-29 | 3,450 | 3,495 | 3,410 | 3,450 | 27,500 | 383.33 |
2013-05-28 | 3,370 | 3,465 | 3,350 | 3,405 | 33,200 | 378.33 |
2013-05-27 | 3,430 | 3,435 | 3,320 | 3,370 | 41,200 | 374.44 |
2013-05-24 | 3,490 | 3,595 | 3,430 | 3,515 | 57,600 | 390.56 |
2013-05-23 | 3,775 | 3,775 | 3,500 | 3,535 | 59,800 | 392.78 |
2013-05-22 | 3,755 | 3,785 | 3,715 | 3,715 | 25,200 | 412.78 |
2013-05-21 | 3,785 | 3,790 | 3,720 | 3,750 | 23,800 | 416.67 |
2013-05-20 | 3,830 | 3,830 | 3,690 | 3,815 | 41,500 | 423.89 |
2013-05-17 | 3,595 | 3,640 | 3,555 | 3,630 | 25,000 | 403.33 |
2013-05-16 | 3,730 | 3,730 | 3,520 | 3,620 | 39,800 | 402.22 |
2013-05-15 | 3,710 | 3,755 | 3,650 | 3,735 | 74,000 | 415 |
2013-05-14 | 3,575 | 3,860 | 3,575 | 3,685 | 179,200 | 409.44 |
2013-05-13 | 3,405 | 3,490 | 3,405 | 3,485 | 39,700 | 387.22 |
2013-05-10 | 3,350 | 3,380 | 3,315 | 3,380 | 26,100 | 375.56 |
2013-05-09 | 3,320 | 3,345 | 3,295 | 3,340 | 24,600 | 371.11 |
2013-05-08 | 3,280 | 3,310 | 3,270 | 3,285 | 41,200 | 365 |
2013-05-07 | 3,245 | 3,290 | 3,245 | 3,280 | 32,500 | 364.44 |
2013-05-02 | 3,250 | 3,270 | 3,235 | 3,235 | 26,500 | 359.44 |
2013-05-01 | 3,290 | 3,310 | 3,250 | 3,250 | 33,000 | 361.11 |
2013-04-30 | 3,280 | 3,310 | 3,270 | 3,295 | 32,300 | 366.11 |
2013-04-26 | 3,365 | 3,365 | 3,280 | 3,285 | 34,000 | 365 |
2013-04-25 | 3,305 | 3,365 | 3,300 | 3,360 | 24,000 | 373.33 |
2013-04-24 | 3,295 | 3,310 | 3,275 | 3,290 | 26,200 | 365.56 |
2013-04-23 | 3,305 | 3,320 | 3,275 | 3,280 | 33,600 | 364.44 |
2013-04-22 | 3,305 | 3,360 | 3,300 | 3,305 | 28,300 | 367.22 |
2013-04-19 | 3,300 | 3,310 | 3,280 | 3,285 | 16,600 | 365 |
2013-04-18 | 3,350 | 3,360 | 3,305 | 3,310 | 20,500 | 367.78 |
2013-04-17 | 3,350 | 3,400 | 3,345 | 3,360 | 29,000 | 373.33 |
2013-04-16 | 3,340 | 3,395 | 3,315 | 3,380 | 33,500 | 375.56 |
2013-04-15 | 3,255 | 3,335 | 3,255 | 3,320 | 19,900 | 368.89 |
2013-04-12 | 3,240 | 3,300 | 3,235 | 3,285 | 23,800 | 365 |
2013-04-11 | 3,280 | 3,295 | 3,240 | 3,240 | 23,600 | 360 |
2013-04-10 | 3,275 | 3,295 | 3,245 | 3,260 | 23,200 | 362.22 |
2013-04-09 | 3,380 | 3,395 | 3,260 | 3,275 | 36,700 | 363.89 |
2013-04-08 | 3,300 | 3,400 | 3,300 | 3,390 | 40,300 | 376.67 |
2013-04-05 | 3,300 | 3,345 | 3,210 | 3,295 | 27,200 | 366.11 |
2013-04-04 | 3,220 | 3,295 | 3,210 | 3,290 | 33,400 | 365.56 |
2013-04-03 | 3,200 | 3,245 | 3,200 | 3,210 | 24,700 | 356.67 |
2013-04-02 | 3,300 | 3,300 | 3,185 | 3,210 | 41,800 | 356.67 |
2013-04-01 | 3,320 | 3,395 | 3,300 | 3,300 | 26,000 | 366.67 |
2013-03-29 | 3,325 | 3,350 | 3,315 | 3,315 | 14,500 | 368.33 |
2013-03-28 | 3,340 | 3,365 | 3,325 | 3,325 | 13,800 | 369.44 |
2013-03-27 | 3,340 | 3,365 | 3,320 | 3,335 | 30,400 | 370.56 |
2013-03-26 | 3,380 | 3,380 | 3,335 | 3,340 | 19,700 | 371.11 |
2013-03-25 | 3,380 | 3,390 | 3,355 | 3,375 | 22,400 | 375 |
2013-03-22 | 3,440 | 3,445 | 3,385 | 3,385 | 27,800 | 376.11 |
2013-03-21 | 3,470 | 3,520 | 3,460 | 3,460 | 34,200 | 384.44 |
2013-03-19 | 3,465 | 3,500 | 3,415 | 3,465 | 38,600 | 385 |
2013-03-18 | 3,515 | 3,520 | 3,465 | 3,465 | 13,700 | 385 |
2013-03-15 | 3,480 | 3,520 | 3,460 | 3,515 | 30,500 | 390.56 |
2013-03-14 | 3,395 | 3,475 | 3,380 | 3,475 | 29,600 | 386.11 |
2013-03-13 | 3,340 | 3,455 | 3,335 | 3,440 | 51,700 | 382.22 |
2013-03-12 | 3,240 | 3,395 | 3,240 | 3,330 | 37,300 | 370 |
2013-03-11 | 3,225 | 3,245 | 3,210 | 3,245 | 18,700 | 360.56 |
2013-03-08 | 3,215 | 3,230 | 3,195 | 3,225 | 33,600 | 358.33 |
2013-03-07 | 3,210 | 3,215 | 3,165 | 3,180 | 21,100 | 353.33 |
2013-03-06 | 3,180 | 3,220 | 3,180 | 3,205 | 15,100 | 356.11 |
2013-03-05 | 3,235 | 3,235 | 3,175 | 3,175 | 13,400 | 352.78 |
2013-03-04 | 3,175 | 3,230 | 3,175 | 3,195 | 20,300 | 355 |
2013-03-01 | 3,170 | 3,170 | 3,140 | 3,140 | 21,200 | 348.89 |
2013-02-28 | 3,195 | 3,195 | 3,175 | 3,190 | 39,400 | 354.44 |
2013-02-27 | 3,205 | 3,215 | 3,175 | 3,190 | 15,000 | 354.44 |
2013-02-26 | 3,120 | 3,215 | 3,105 | 3,205 | 33,200 | 356.11 |
2013-02-25 | 3,185 | 3,230 | 3,185 | 3,200 | 23,500 | 355.56 |
2013-02-22 | 3,115 | 3,185 | 3,115 | 3,170 | 22,700 | 352.22 |
2013-02-21 | 3,185 | 3,190 | 3,160 | 3,170 | 10,600 | 352.22 |
2013-02-20 | 3,160 | 3,185 | 3,160 | 3,185 | 9,200 | 353.89 |
2013-02-19 | 3,150 | 3,160 | 3,145 | 3,145 | 8,700 | 349.44 |
2013-02-18 | 3,125 | 3,150 | 3,125 | 3,125 | 14,100 | 347.22 |
2013-02-15 | 3,125 | 3,135 | 3,090 | 3,100 | 16,600 | 344.44 |
2013-02-14 | 3,150 | 3,160 | 3,110 | 3,125 | 19,600 | 347.22 |
2013-02-13 | 3,210 | 3,220 | 3,135 | 3,150 | 23,900 | 350 |
2013-02-12 | 3,250 | 3,255 | 3,205 | 3,205 | 24,700 | 356.11 |
2013-02-08 | 3,235 | 3,250 | 3,220 | 3,250 | 18,800 | 361.11 |
2013-02-07 | 3,260 | 3,265 | 3,240 | 3,255 | 25,000 | 361.67 |
2013-02-06 | 3,265 | 3,265 | 3,240 | 3,260 | 23,000 | 362.22 |
2013-02-05 | 3,250 | 3,250 | 3,230 | 3,230 | 13,200 | 358.89 |
2013-02-04 | 3,280 | 3,285 | 3,220 | 3,245 | 19,000 | 360.56 |
2013-02-01 | 3,245 | 3,260 | 3,215 | 3,215 | 29,900 | 357.22 |
2013-01-31 | 3,320 | 3,325 | 3,230 | 3,240 | 40,000 | 360 |
2013-01-30 | 3,315 | 3,340 | 3,300 | 3,325 | 30,100 | 369.44 |
2013-01-29 | 3,340 | 3,340 | 3,300 | 3,310 | 27,900 | 367.78 |
2013-01-28 | 3,280 | 3,325 | 3,270 | 3,310 | 21,100 | 367.78 |
2013-01-25 | 3,250 | 3,265 | 3,235 | 3,265 | 42,300 | 362.78 |
2013-01-24 | 3,250 | 3,250 | 3,195 | 3,245 | 15,800 | 360.56 |
2013-01-23 | 3,250 | 3,255 | 3,170 | 3,180 | 44,500 | 353.33 |
2013-01-22 | 3,340 | 3,345 | 3,240 | 3,250 | 42,800 | 361.11 |
2013-01-21 | 3,300 | 3,325 | 3,275 | 3,310 | 34,500 | 367.78 |
2013-01-18 | 3,250 | 3,275 | 3,225 | 3,260 | 38,900 | 362.22 |
2013-01-17 | 3,210 | 3,225 | 3,195 | 3,220 | 28,300 | 357.78 |
2013-01-16 | 3,205 | 3,215 | 3,195 | 3,205 | 45,600 | 356.11 |
2013-01-15 | 3,195 | 3,215 | 3,195 | 3,205 | 55,300 | 356.11 |
2013-01-11 | 3,140 | 3,180 | 3,125 | 3,175 | 61,100 | 352.78 |
2013-01-10 | 3,200 | 3,205 | 3,110 | 3,140 | 69,000 | 348.89 |
2013-01-09 | 3,365 | 3,365 | 3,215 | 3,240 | 70,000 | 360 |
2013-01-08 | 3,520 | 3,525 | 3,420 | 3,425 | 17,800 | 380.56 |
2013-01-07 | 3,495 | 3,535 | 3,425 | 3,520 | 29,200 | 391.11 |
2013-01-04 | 3,485 | 3,500 | 3,375 | 3,420 | 27,600 | 380 |
分割・併合履歴 : [2019-08-29]1株→3株 [2015-08-27]1株→3株 [2010-02-24]1株→2株