7826 (株)フルヤ金属 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 | 2,100 | 2,100 | 2,093 | 2,097 | 15,300 | 2,097 |
2013-12-27 | 2,100 | 2,100 | 2,085 | 2,091 | 14,800 | 2,091 |
2013-12-26 | 2,081 | 2,100 | 2,070 | 2,082 | 10,400 | 2,082 |
2013-12-25 | 2,096 | 2,100 | 2,081 | 2,082 | 11,600 | 2,082 |
2013-12-24 | 2,101 | 2,136 | 2,100 | 2,106 | 5,600 | 2,106 |
2013-12-20 | 2,117 | 2,136 | 2,090 | 2,136 | 5,400 | 2,136 |
2013-12-19 | 2,120 | 2,125 | 2,089 | 2,089 | 16,200 | 2,089 |
2013-12-18 | 2,142 | 2,142 | 2,112 | 2,112 | 4,800 | 2,112 |
2013-12-17 | 2,194 | 2,200 | 2,120 | 2,140 | 5,700 | 2,140 |
2013-12-16 | 2,185 | 2,195 | 2,150 | 2,151 | 4,300 | 2,151 |
2013-12-13 | 2,200 | 2,248 | 2,200 | 2,200 | 3,700 | 2,200 |
2013-12-12 | 2,230 | 2,250 | 2,191 | 2,250 | 3,300 | 2,250 |
2013-12-11 | 2,235 | 2,240 | 2,235 | 2,235 | 4,900 | 2,235 |
2013-12-10 | 2,200 | 2,235 | 2,200 | 2,234 | 2,700 | 2,234 |
2013-12-09 | 2,221 | 2,221 | 2,112 | 2,180 | 6,200 | 2,180 |
2013-12-06 | 2,250 | 2,255 | 2,100 | 2,247 | 29,500 | 2,247 |
2013-12-05 | 2,350 | 2,350 | 2,245 | 2,249 | 43,900 | 2,249 |
2013-12-04 | 2,360 | 2,360 | 2,360 | 2,360 | 1,500 | 2,360 |
2013-12-03 | 2,400 | 2,400 | 2,367 | 2,379 | 1,700 | 2,379 |
2013-12-02 | 2,400 | 2,400 | 2,370 | 2,370 | 3,300 | 2,370 |
2013-11-29 | 2,400 | 2,400 | 2,390 | 2,390 | 5,100 | 2,390 |
2013-11-28 | 2,400 | 2,400 | 2,388 | 2,388 | 2,300 | 2,388 |
2013-11-27 | 2,389 | 2,400 | 2,389 | 2,400 | 3,600 | 2,400 |
2013-11-26 | 2,400 | 2,400 | 2,390 | 2,391 | 6,400 | 2,391 |
2013-11-25 | 2,394 | 2,398 | 2,380 | 2,380 | 1,700 | 2,380 |
2013-11-22 | 2,318 | 2,398 | 2,306 | 2,395 | 10,300 | 2,395 |
2013-11-21 | 2,340 | 2,340 | 2,290 | 2,292 | 6,900 | 2,292 |
2013-11-20 | 2,400 | 2,400 | 2,314 | 2,330 | 14,500 | 2,330 |
2013-11-19 | 2,400 | 2,400 | 2,390 | 2,399 | 3,100 | 2,399 |
2013-11-18 | 2,400 | 2,400 | 2,385 | 2,400 | 7,100 | 2,400 |
2013-11-15 | 2,380 | 2,400 | 2,380 | 2,400 | 4,900 | 2,400 |
2013-11-14 | 2,405 | 2,431 | 2,385 | 2,385 | 8,900 | 2,385 |
2013-11-13 | 2,500 | 2,500 | 2,460 | 2,494 | 800 | 2,494 |
2013-11-12 | 2,500 | 2,500 | 2,465 | 2,465 | 500 | 2,465 |
2013-11-11 | 2,451 | 2,503 | 2,420 | 2,503 | 3,800 | 2,503 |
2013-11-08 | 2,500 | 2,506 | 2,480 | 2,500 | 1,100 | 2,500 |
2013-11-07 | 2,520 | 2,570 | 2,500 | 2,500 | 1,700 | 2,500 |
2013-11-06 | 2,530 | 2,569 | 2,480 | 2,520 | 3,800 | 2,520 |
2013-11-05 | 2,565 | 2,615 | 2,530 | 2,550 | 5,500 | 2,550 |
2013-11-01 | 2,665 | 2,665 | 2,636 | 2,664 | 1,200 | 2,664 |
2013-10-31 | 2,615 | 2,674 | 2,615 | 2,673 | 1,700 | 2,673 |
2013-10-30 | 2,630 | 2,640 | 2,515 | 2,594 | 10,700 | 2,594 |
2013-10-29 | 2,736 | 2,749 | 2,680 | 2,680 | 4,100 | 2,680 |
2013-10-28 | 2,748 | 2,750 | 2,738 | 2,743 | 1,100 | 2,743 |
2013-10-25 | 2,749 | 2,750 | 2,738 | 2,747 | 2,700 | 2,747 |
2013-10-24 | 2,749 | 2,755 | 2,721 | 2,750 | 6,700 | 2,750 |
2013-10-23 | 2,750 | 2,793 | 2,745 | 2,750 | 5,100 | 2,750 |
2013-10-22 | 2,750 | 2,750 | 2,711 | 2,750 | 6,200 | 2,750 |
2013-10-21 | 2,750 | 2,750 | 2,730 | 2,749 | 2,300 | 2,749 |
2013-10-18 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 2,750 |
2013-10-17 | 2,750 | 2,750 | 2,740 | 2,750 | 2,200 | 2,750 |
2013-10-16 | 2,765 | 2,765 | 2,740 | 2,750 | 4,100 | 2,750 |
2013-10-15 | 2,750 | 2,750 | 2,740 | 2,745 | 2,000 | 2,745 |
2013-10-11 | 2,750 | 2,784 | 2,731 | 2,750 | 2,600 | 2,750 |
2013-10-10 | 2,794 | 2,794 | 2,750 | 2,750 | 2,300 | 2,750 |
2013-10-09 | 2,709 | 2,744 | 2,709 | 2,744 | 1,400 | 2,744 |
2013-10-08 | 2,745 | 2,799 | 2,711 | 2,799 | 1,700 | 2,799 |
2013-10-07 | 2,775 | 2,781 | 2,772 | 2,775 | 900 | 2,775 |
2013-10-04 | 2,800 | 2,809 | 2,730 | 2,749 | 4,500 | 2,749 |
2013-10-03 | 2,950 | 2,950 | 2,825 | 2,830 | 2,600 | 2,830 |
2013-10-02 | 2,945 | 2,950 | 2,900 | 2,950 | 1,600 | 2,950 |
2013-10-01 | 2,950 | 2,950 | 2,890 | 2,945 | 1,500 | 2,945 |
2013-09-30 | 2,961 | 2,961 | 2,901 | 2,901 | 1,800 | 2,901 |
2013-09-27 | 2,900 | 2,900 | 2,853 | 2,861 | 1,900 | 2,861 |
2013-09-26 | 2,850 | 2,889 | 2,850 | 2,889 | 1,300 | 2,889 |
2013-09-25 | 2,900 | 2,900 | 2,900 | 2,900 | 300 | 2,900 |
2013-09-24 | 2,890 | 2,900 | 2,888 | 2,900 | 2,800 | 2,900 |
2013-09-20 | 2,880 | 2,900 | 2,880 | 2,894 | 1,200 | 2,894 |
2013-09-19 | 2,875 | 2,924 | 2,874 | 2,880 | 2,800 | 2,880 |
2013-09-18 | 2,840 | 2,840 | 2,837 | 2,840 | 400 | 2,840 |
2013-09-17 | 2,820 | 2,859 | 2,815 | 2,859 | 700 | 2,859 |
2013-09-13 | 2,855 | 2,855 | 2,810 | 2,810 | 1,900 | 2,810 |
2013-09-12 | 2,930 | 2,930 | 2,858 | 2,860 | 2,400 | 2,860 |
2013-09-11 | 2,886 | 2,930 | 2,860 | 2,930 | 1,400 | 2,930 |
2013-09-10 | 2,853 | 2,860 | 2,853 | 2,860 | 700 | 2,860 |
2013-09-09 | 2,880 | 2,900 | 2,880 | 2,899 | 400 | 2,899 |
2013-09-06 | 2,860 | 2,880 | 2,850 | 2,865 | 1,200 | 2,865 |
2013-09-05 | 2,900 | 2,900 | 2,860 | 2,860 | 200 | 2,860 |
2013-09-04 | 2,900 | 2,900 | 2,862 | 2,862 | 300 | 2,862 |
2013-09-03 | 2,860 | 2,900 | 2,860 | 2,900 | 800 | 2,900 |
2013-09-02 | 2,877 | 2,877 | 2,860 | 2,860 | 400 | 2,860 |
2013-08-30 | 2,895 | 2,900 | 2,877 | 2,877 | 500 | 2,877 |
2013-08-29 | 2,950 | 2,950 | 2,877 | 2,877 | 400 | 2,877 |
2013-08-28 | 2,901 | 2,990 | 2,901 | 2,950 | 600 | 2,950 |
2013-08-27 | 2,953 | 3,000 | 2,950 | 2,960 | 1,200 | 2,960 |
2013-08-26 | 2,867 | 2,965 | 2,867 | 2,953 | 4,700 | 2,953 |
2013-08-23 | 2,895 | 2,950 | 2,865 | 2,866 | 1,600 | 2,866 |
2013-08-22 | 3,015 | 3,015 | 2,851 | 2,945 | 3,700 | 2,945 |
2013-08-21 | 3,100 | 3,100 | 2,960 | 3,015 | 1,000 | 3,015 |
2013-08-20 | 3,000 | 3,100 | 2,980 | 3,100 | 2,300 | 3,100 |
2013-08-19 | 3,050 | 3,115 | 3,000 | 3,000 | 1,100 | 3,000 |
2013-08-16 | 3,055 | 3,080 | 3,010 | 3,050 | 2,600 | 3,050 |
2013-08-15 | 3,145 | 3,145 | 3,050 | 3,100 | 1,700 | 3,100 |
2013-08-14 | 3,170 | 3,170 | 3,100 | 3,145 | 1,300 | 3,145 |
2013-08-13 | 3,100 | 3,170 | 3,100 | 3,105 | 800 | 3,105 |
2013-08-12 | 3,095 | 3,100 | 3,045 | 3,100 | 1,300 | 3,100 |
2013-08-09 | 3,100 | 3,140 | 3,000 | 3,095 | 11,900 | 3,095 |
2013-08-08 | 3,115 | 3,120 | 3,100 | 3,100 | 1,300 | 3,100 |
2013-08-07 | 3,185 | 3,185 | 3,185 | 3,185 | 300 | 3,185 |
2013-08-06 | 3,200 | 3,200 | 3,180 | 3,180 | 600 | 3,180 |
2013-08-05 | 3,250 | 3,275 | 3,205 | 3,220 | 1,600 | 3,220 |
2013-08-02 | 3,215 | 3,295 | 3,215 | 3,255 | 3,400 | 3,255 |
2013-08-01 | 3,200 | 3,220 | 3,150 | 3,210 | 3,200 | 3,210 |
2013-07-31 | 3,190 | 3,250 | 3,105 | 3,190 | 4,400 | 3,190 |
2013-07-30 | 2,950 | 3,180 | 2,950 | 3,180 | 6,300 | 3,180 |
2013-07-29 | 2,950 | 2,953 | 2,900 | 2,950 | 6,100 | 2,950 |
2013-07-26 | 3,095 | 3,100 | 3,050 | 3,050 | 1,700 | 3,050 |
2013-07-25 | 3,085 | 3,085 | 3,060 | 3,060 | 400 | 3,060 |
2013-07-24 | 3,070 | 3,085 | 3,060 | 3,085 | 1,000 | 3,085 |
2013-07-23 | 3,080 | 3,080 | 3,050 | 3,070 | 1,600 | 3,070 |
2013-07-22 | 3,100 | 3,170 | 3,055 | 3,080 | 1,800 | 3,080 |
2013-07-19 | 3,120 | 3,120 | 3,100 | 3,120 | 1,000 | 3,120 |
2013-07-18 | 3,150 | 3,195 | 3,050 | 3,190 | 1,600 | 3,190 |
2013-07-17 | 3,130 | 3,130 | 3,100 | 3,100 | 400 | 3,100 |
2013-07-16 | 3,100 | 3,150 | 3,050 | 3,100 | 4,800 | 3,100 |
2013-07-12 | 3,005 | 3,110 | 3,000 | 3,100 | 3,900 | 3,100 |
2013-07-11 | 3,005 | 3,005 | 2,987 | 3,005 | 4,600 | 3,005 |
2013-07-10 | 3,010 | 3,025 | 3,010 | 3,020 | 1,300 | 3,020 |
2013-07-09 | 3,020 | 3,020 | 3,000 | 3,010 | 8,700 | 3,010 |
2013-07-08 | 3,035 | 3,045 | 2,990 | 2,990 | 4,300 | 2,990 |
2013-07-05 | 3,010 | 3,040 | 3,010 | 3,035 | 1,000 | 3,035 |
2013-07-04 | 3,010 | 3,065 | 2,981 | 3,010 | 11,400 | 3,010 |
2013-07-03 | 3,105 | 3,145 | 3,015 | 3,100 | 3,700 | 3,100 |
2013-07-02 | 3,100 | 3,150 | 3,040 | 3,105 | 4,700 | 3,105 |
2013-07-01 | 3,010 | 3,055 | 3,000 | 3,055 | 4,600 | 3,055 |
2013-06-28 | 3,035 | 3,060 | 3,005 | 3,050 | 9,200 | 3,050 |
2013-06-27 | 3,020 | 3,035 | 3,020 | 3,035 | 8,900 | 3,035 |
2013-06-26 | 3,030 | 3,035 | 2,950 | 3,010 | 8,400 | 3,010 |
2013-06-25 | 3,050 | 3,075 | 3,030 | 3,030 | 6,300 | 3,030 |
2013-06-24 | 3,100 | 3,120 | 3,080 | 3,100 | 4,400 | 3,100 |
2013-06-21 | 3,050 | 3,110 | 3,030 | 3,060 | 8,800 | 3,060 |
2013-06-20 | 3,090 | 3,160 | 3,090 | 3,090 | 4,500 | 3,090 |
2013-06-19 | 3,100 | 3,170 | 3,100 | 3,140 | 2,200 | 3,140 |
2013-06-18 | 3,120 | 3,120 | 3,060 | 3,105 | 3,700 | 3,105 |
2013-06-17 | 3,010 | 3,130 | 3,005 | 3,120 | 7,400 | 3,120 |
2013-06-14 | 3,200 | 3,230 | 3,115 | 3,130 | 12,100 | 3,130 |
2013-06-13 | 3,150 | 3,150 | 3,110 | 3,120 | 15,000 | 3,120 |
2013-06-12 | 3,060 | 3,250 | 3,060 | 3,250 | 5,400 | 3,250 |
2013-06-11 | 3,100 | 3,240 | 3,100 | 3,200 | 7,600 | 3,200 |
2013-06-10 | 3,035 | 3,200 | 3,035 | 3,160 | 7,500 | 3,160 |
2013-06-07 | 3,050 | 3,070 | 2,980 | 3,030 | 21,800 | 3,030 |
2013-06-06 | 3,140 | 3,210 | 2,999 | 3,080 | 29,500 | 3,080 |
2013-06-05 | 3,050 | 3,285 | 3,050 | 3,280 | 20,200 | 3,280 |
2013-06-04 | 2,960 | 3,065 | 2,930 | 3,050 | 20,600 | 3,050 |
2013-06-03 | 3,050 | 3,185 | 2,921 | 3,030 | 33,500 | 3,030 |
2013-05-31 | 3,115 | 3,265 | 3,080 | 3,225 | 33,600 | 3,225 |
2013-05-30 | 3,115 | 3,205 | 3,050 | 3,160 | 18,600 | 3,160 |
2013-05-29 | 3,085 | 3,345 | 3,070 | 3,215 | 28,300 | 3,215 |
2013-05-28 | 3,050 | 3,100 | 3,010 | 3,055 | 20,200 | 3,055 |
2013-05-27 | 3,135 | 3,190 | 3,050 | 3,190 | 28,900 | 3,190 |
2013-05-24 | 2,960 | 3,000 | 2,799 | 2,998 | 29,500 | 2,998 |
2013-05-23 | 2,884 | 2,989 | 2,870 | 2,985 | 25,000 | 2,985 |
2013-05-22 | 2,840 | 2,840 | 2,810 | 2,820 | 7,400 | 2,820 |
2013-05-21 | 2,760 | 2,840 | 2,760 | 2,840 | 8,000 | 2,840 |
2013-05-20 | 2,652 | 2,730 | 2,652 | 2,730 | 2,500 | 2,730 |
2013-05-17 | 2,651 | 2,699 | 2,651 | 2,651 | 4,500 | 2,651 |
2013-05-16 | 2,766 | 2,769 | 2,650 | 2,650 | 8,400 | 2,650 |
2013-05-15 | 2,740 | 2,766 | 2,740 | 2,765 | 5,900 | 2,765 |
2013-05-14 | 2,695 | 2,740 | 2,680 | 2,740 | 8,700 | 2,740 |
2013-05-13 | 2,650 | 2,685 | 2,650 | 2,665 | 2,900 | 2,665 |
2013-05-10 | 2,667 | 2,667 | 2,552 | 2,617 | 70,900 | 2,617 |
2013-05-09 | 2,650 | 2,683 | 2,620 | 2,620 | 1,400 | 2,620 |
2013-05-08 | 2,600 | 2,665 | 2,600 | 2,635 | 9,800 | 2,635 |
2013-05-07 | 2,660 | 2,670 | 2,555 | 2,555 | 6,100 | 2,555 |
2013-05-02 | 2,550 | 2,610 | 2,550 | 2,600 | 7,500 | 2,600 |
2013-05-01 | 2,560 | 2,569 | 2,518 | 2,518 | 4,700 | 2,518 |
2013-04-30 | 2,530 | 2,569 | 2,522 | 2,560 | 6,800 | 2,560 |
2013-04-26 | 2,500 | 2,544 | 2,450 | 2,534 | 12,500 | 2,534 |
2013-04-25 | 2,460 | 2,480 | 2,424 | 2,460 | 8,600 | 2,460 |
2013-04-24 | 2,412 | 2,464 | 2,405 | 2,460 | 6,900 | 2,460 |
2013-04-23 | 2,400 | 2,405 | 2,360 | 2,384 | 10,100 | 2,384 |
2013-04-22 | 2,365 | 2,395 | 2,350 | 2,379 | 17,100 | 2,379 |
2013-04-19 | 2,300 | 2,345 | 2,298 | 2,336 | 4,800 | 2,336 |
2013-04-18 | 2,340 | 2,340 | 2,295 | 2,300 | 10,100 | 2,300 |
2013-04-17 | 2,362 | 2,375 | 2,324 | 2,340 | 8,700 | 2,340 |
2013-04-16 | 2,401 | 2,420 | 2,358 | 2,360 | 7,800 | 2,360 |
2013-04-15 | 2,481 | 2,490 | 2,401 | 2,401 | 7,900 | 2,401 |
2013-04-12 | 2,479 | 2,490 | 2,472 | 2,477 | 7,500 | 2,477 |
2013-04-11 | 2,520 | 2,520 | 2,466 | 2,491 | 6,700 | 2,491 |
2013-04-10 | 2,531 | 2,538 | 2,515 | 2,520 | 4,400 | 2,520 |
2013-04-09 | 2,542 | 2,560 | 2,540 | 2,540 | 3,500 | 2,540 |
2013-04-08 | 2,580 | 2,580 | 2,536 | 2,540 | 5,100 | 2,540 |
2013-04-05 | 2,558 | 2,580 | 2,546 | 2,575 | 9,400 | 2,575 |
2013-04-04 | 2,536 | 2,538 | 2,511 | 2,525 | 3,400 | 2,525 |
2013-04-03 | 2,532 | 2,585 | 2,522 | 2,570 | 3,500 | 2,570 |
2013-04-02 | 2,588 | 2,588 | 2,510 | 2,530 | 3,100 | 2,530 |
2013-04-01 | 2,688 | 2,688 | 2,550 | 2,550 | 7,400 | 2,550 |
2013-03-29 | 2,557 | 2,588 | 2,502 | 2,588 | 5,700 | 2,588 |
2013-03-28 | 2,559 | 2,559 | 2,515 | 2,557 | 4,900 | 2,557 |
2013-03-27 | 2,490 | 2,568 | 2,490 | 2,549 | 3,300 | 2,549 |
2013-03-26 | 2,510 | 2,540 | 2,481 | 2,539 | 2,900 | 2,539 |
2013-03-25 | 2,535 | 2,570 | 2,506 | 2,520 | 4,200 | 2,520 |
2013-03-22 | 2,545 | 2,600 | 2,478 | 2,526 | 14,500 | 2,526 |
2013-03-21 | 2,496 | 2,540 | 2,471 | 2,495 | 17,100 | 2,495 |
2013-03-19 | 2,477 | 2,529 | 2,477 | 2,525 | 800 | 2,525 |
2013-03-18 | 2,516 | 2,563 | 2,450 | 2,477 | 17,500 | 2,477 |
2013-03-15 | 2,617 | 2,618 | 2,490 | 2,496 | 14,100 | 2,496 |
2013-03-14 | 2,581 | 2,618 | 2,552 | 2,618 | 8,600 | 2,618 |
2013-03-13 | 2,600 | 2,601 | 2,600 | 2,601 | 2,200 | 2,601 |
2013-03-12 | 2,615 | 2,645 | 2,581 | 2,600 | 12,100 | 2,600 |
2013-03-11 | 2,615 | 2,615 | 2,586 | 2,615 | 4,200 | 2,615 |
2013-03-08 | 2,625 | 2,625 | 2,590 | 2,615 | 3,800 | 2,615 |
2013-03-07 | 2,615 | 2,625 | 2,605 | 2,625 | 3,900 | 2,625 |
2013-03-06 | 2,575 | 2,610 | 2,560 | 2,585 | 2,600 | 2,585 |
2013-03-05 | 2,551 | 2,575 | 2,550 | 2,575 | 3,200 | 2,575 |
2013-03-04 | 2,520 | 2,580 | 2,510 | 2,545 | 9,300 | 2,545 |
2013-03-01 | 2,625 | 2,625 | 2,585 | 2,619 | 7,500 | 2,619 |
2013-02-28 | 2,635 | 2,639 | 2,615 | 2,625 | 5,900 | 2,625 |
2013-02-27 | 2,599 | 2,615 | 2,590 | 2,615 | 3,300 | 2,615 |
2013-02-26 | 2,580 | 2,600 | 2,580 | 2,599 | 3,500 | 2,599 |
2013-02-25 | 2,564 | 2,580 | 2,562 | 2,580 | 3,300 | 2,580 |
2013-02-22 | 2,556 | 2,590 | 2,550 | 2,553 | 1,400 | 2,553 |
2013-02-21 | 2,531 | 2,600 | 2,531 | 2,571 | 3,900 | 2,571 |
2013-02-20 | 2,598 | 2,598 | 2,552 | 2,561 | 1,800 | 2,561 |
2013-02-19 | 2,610 | 2,610 | 2,576 | 2,600 | 1,200 | 2,600 |
2013-02-18 | 2,600 | 2,647 | 2,538 | 2,610 | 2,700 | 2,610 |
2013-02-15 | 2,620 | 2,620 | 2,570 | 2,600 | 3,300 | 2,600 |
2013-02-14 | 2,599 | 2,626 | 2,577 | 2,626 | 3,600 | 2,626 |
2013-02-13 | 2,600 | 2,600 | 2,577 | 2,599 | 3,600 | 2,599 |
2013-02-12 | 2,649 | 2,650 | 2,575 | 2,600 | 9,800 | 2,600 |
2013-02-08 | 2,624 | 2,650 | 2,590 | 2,590 | 5,800 | 2,590 |
2013-02-07 | 2,590 | 2,619 | 2,571 | 2,619 | 3,000 | 2,619 |
2013-02-06 | 2,555 | 2,620 | 2,555 | 2,582 | 3,900 | 2,582 |
2013-02-05 | 2,604 | 2,604 | 2,480 | 2,540 | 6,000 | 2,540 |
2013-02-04 | 2,602 | 2,610 | 2,532 | 2,604 | 12,800 | 2,604 |
2013-02-01 | 2,750 | 2,750 | 2,620 | 2,634 | 3,700 | 2,634 |
2013-01-31 | 2,640 | 2,695 | 2,610 | 2,695 | 3,900 | 2,695 |
2013-01-30 | 2,595 | 2,679 | 2,582 | 2,650 | 13,100 | 2,650 |
2013-01-29 | 2,789 | 2,789 | 2,581 | 2,681 | 2,400 | 2,681 |
2013-01-28 | 2,800 | 2,800 | 2,760 | 2,783 | 2,300 | 2,783 |
2013-01-25 | 2,800 | 2,820 | 2,760 | 2,790 | 2,000 | 2,790 |
2013-01-24 | 2,750 | 2,820 | 2,720 | 2,800 | 2,900 | 2,800 |
2013-01-23 | 2,761 | 2,850 | 2,761 | 2,770 | 4,000 | 2,770 |
2013-01-22 | 2,875 | 2,950 | 2,860 | 2,860 | 7,900 | 2,860 |
2013-01-21 | 2,758 | 2,870 | 2,758 | 2,870 | 7,100 | 2,870 |
2013-01-18 | 2,679 | 2,695 | 2,679 | 2,685 | 3,800 | 2,685 |
2013-01-17 | 2,685 | 2,685 | 2,578 | 2,610 | 2,200 | 2,610 |
2013-01-16 | 2,580 | 2,679 | 2,563 | 2,679 | 2,600 | 2,679 |
2013-01-15 | 2,539 | 2,580 | 2,522 | 2,580 | 4,500 | 2,580 |
2013-01-11 | 2,503 | 2,528 | 2,503 | 2,528 | 1,700 | 2,528 |
2013-01-10 | 2,499 | 2,517 | 2,499 | 2,503 | 2,400 | 2,503 |
2013-01-09 | 2,400 | 2,500 | 2,395 | 2,499 | 4,900 | 2,499 |
2013-01-08 | 2,370 | 2,400 | 2,370 | 2,395 | 3,200 | 2,395 |
2013-01-07 | 2,326 | 2,380 | 2,324 | 2,369 | 4,100 | 2,369 |
2013-01-04 | 2,316 | 2,322 | 2,289 | 2,320 | 5,600 | 2,320 |
分割・併合履歴 : [2010-03-29]1株→2株 [2007-04-24]1株→2株