9037 (株)ハマキョウレックス 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 | 2,170 | 2,170 | 2,110 | 2,110 | 8,100 | 1,055 |
2009-12-29 | 2,090 | 2,180 | 2,080 | 2,180 | 17,100 | 1,090 |
2009-12-28 | 2,070 | 2,145 | 2,050 | 2,060 | 14,700 | 1,030 |
2009-12-25 | 2,110 | 2,110 | 2,050 | 2,060 | 14,800 | 1,030 |
2009-12-24 | 2,140 | 2,170 | 2,095 | 2,110 | 18,900 | 1,055 |
2009-12-22 | 2,220 | 2,220 | 2,170 | 2,170 | 7,900 | 1,085 |
2009-12-21 | 2,225 | 2,225 | 2,190 | 2,190 | 11,100 | 1,095 |
2009-12-18 | 2,190 | 2,215 | 2,180 | 2,200 | 7,600 | 1,100 |
2009-12-17 | 2,230 | 2,230 | 2,155 | 2,180 | 6,600 | 1,090 |
2009-12-16 | 2,155 | 2,195 | 2,145 | 2,160 | 6,700 | 1,080 |
2009-12-15 | 2,200 | 2,200 | 2,150 | 2,160 | 9,300 | 1,080 |
2009-12-14 | 2,140 | 2,160 | 2,105 | 2,135 | 13,000 | 1,067.50 |
2009-12-11 | 2,150 | 2,175 | 2,120 | 2,125 | 14,600 | 1,062.50 |
2009-12-10 | 2,150 | 2,170 | 2,120 | 2,150 | 13,600 | 1,075 |
2009-12-09 | 2,130 | 2,155 | 2,120 | 2,145 | 11,600 | 1,072.50 |
2009-12-08 | 2,180 | 2,180 | 2,135 | 2,135 | 6,200 | 1,067.50 |
2009-12-07 | 2,210 | 2,230 | 2,190 | 2,210 | 6,500 | 1,105 |
2009-12-04 | 2,150 | 2,190 | 2,125 | 2,190 | 8,500 | 1,095 |
2009-12-03 | 2,100 | 2,195 | 2,090 | 2,180 | 12,000 | 1,090 |
2009-12-02 | 2,050 | 2,105 | 2,040 | 2,070 | 5,800 | 1,035 |
2009-12-01 | 2,055 | 2,085 | 2,040 | 2,085 | 9,900 | 1,042.50 |
2009-11-30 | 2,000 | 2,025 | 1,999 | 2,020 | 10,000 | 1,010 |
2009-11-27 | 1,990 | 1,990 | 1,925 | 1,950 | 12,600 | 975 |
2009-11-26 | 1,998 | 2,050 | 1,965 | 1,996 | 11,600 | 998 |
2009-11-25 | 1,980 | 1,987 | 1,957 | 1,983 | 5,800 | 991.50 |
2009-11-24 | 2,085 | 2,085 | 1,963 | 1,980 | 10,100 | 990 |
2009-11-20 | 1,919 | 1,979 | 1,919 | 1,919 | 11,500 | 959.50 |
2009-11-19 | 1,985 | 1,985 | 1,923 | 1,978 | 4,900 | 989 |
2009-11-18 | 1,981 | 2,000 | 1,936 | 1,964 | 17,000 | 982 |
2009-11-17 | 2,090 | 2,090 | 1,962 | 1,970 | 7,000 | 985 |
2009-11-16 | 2,135 | 2,135 | 1,951 | 2,010 | 19,100 | 1,005 |
2009-11-13 | 2,055 | 2,070 | 2,015 | 2,035 | 6,400 | 1,017.50 |
2009-11-12 | 2,100 | 2,100 | 2,055 | 2,055 | 5,200 | 1,027.50 |
2009-11-11 | 2,085 | 2,115 | 2,085 | 2,100 | 6,400 | 1,050 |
2009-11-10 | 2,110 | 2,130 | 2,060 | 2,070 | 10,300 | 1,035 |
2009-11-09 | 2,135 | 2,150 | 2,090 | 2,120 | 14,200 | 1,060 |
2009-11-06 | 2,170 | 2,175 | 2,130 | 2,150 | 7,300 | 1,075 |
2009-11-05 | 2,145 | 2,175 | 2,140 | 2,170 | 8,300 | 1,085 |
2009-11-04 | 2,185 | 2,185 | 2,125 | 2,145 | 9,600 | 1,072.50 |
2009-11-02 | 2,150 | 2,190 | 2,150 | 2,190 | 3,200 | 1,095 |
2009-10-30 | 2,245 | 2,245 | 2,195 | 2,200 | 26,500 | 1,100 |
2009-10-29 | 2,150 | 2,230 | 2,125 | 2,175 | 20,300 | 1,087.50 |
2009-10-28 | 2,165 | 2,175 | 2,150 | 2,165 | 9,200 | 1,082.50 |
2009-10-27 | 2,210 | 2,240 | 2,160 | 2,165 | 9,700 | 1,082.50 |
2009-10-26 | 2,165 | 2,275 | 2,150 | 2,215 | 27,600 | 1,107.50 |
2009-10-23 | 2,220 | 2,235 | 2,170 | 2,185 | 20,100 | 1,092.50 |
2009-10-22 | 2,250 | 2,250 | 2,185 | 2,215 | 19,600 | 1,107.50 |
2009-10-21 | 2,245 | 2,285 | 2,205 | 2,285 | 12,600 | 1,142.50 |
2009-10-20 | 2,210 | 2,270 | 2,200 | 2,270 | 17,100 | 1,135 |
2009-10-19 | 2,225 | 2,235 | 2,175 | 2,205 | 10,800 | 1,102.50 |
2009-10-16 | 2,250 | 2,255 | 2,215 | 2,245 | 5,100 | 1,122.50 |
2009-10-15 | 2,385 | 2,395 | 2,265 | 2,265 | 9,000 | 1,132.50 |
2009-10-14 | 2,360 | 2,360 | 2,230 | 2,305 | 6,400 | 1,152.50 |
2009-10-13 | 2,295 | 2,335 | 2,270 | 2,300 | 10,800 | 1,150 |
2009-10-09 | 2,275 | 2,285 | 2,205 | 2,255 | 18,400 | 1,127.50 |
2009-10-08 | 2,215 | 2,320 | 2,200 | 2,285 | 15,900 | 1,142.50 |
2009-10-07 | 2,235 | 2,235 | 2,170 | 2,210 | 12,100 | 1,105 |
2009-10-06 | 2,325 | 2,325 | 2,120 | 2,215 | 31,000 | 1,107.50 |
2009-10-05 | 2,295 | 2,320 | 2,245 | 2,285 | 9,400 | 1,142.50 |
2009-10-02 | 2,400 | 2,430 | 2,315 | 2,360 | 8,800 | 1,180 |
2009-10-01 | 2,470 | 2,475 | 2,420 | 2,440 | 7,700 | 1,220 |
2009-09-30 | 2,395 | 2,435 | 2,360 | 2,435 | 7,600 | 1,217.50 |
2009-09-29 | 2,430 | 2,430 | 2,355 | 2,395 | 6,500 | 1,197.50 |
2009-09-28 | 2,445 | 2,480 | 2,380 | 2,425 | 7,800 | 1,212.50 |
2009-09-25 | 2,500 | 2,510 | 2,380 | 2,450 | 7,000 | 1,225 |
2009-09-24 | 2,545 | 2,555 | 2,490 | 2,530 | 17,300 | 1,265 |
2009-09-18 | 2,535 | 2,565 | 2,490 | 2,500 | 12,600 | 1,250 |
2009-09-17 | 2,515 | 2,610 | 2,510 | 2,560 | 15,900 | 1,280 |
2009-09-16 | 2,450 | 2,500 | 2,450 | 2,490 | 12,700 | 1,245 |
2009-09-15 | 2,495 | 2,500 | 2,450 | 2,475 | 17,700 | 1,237.50 |
2009-09-14 | 2,520 | 2,530 | 2,435 | 2,450 | 10,400 | 1,225 |
2009-09-11 | 2,510 | 2,590 | 2,510 | 2,530 | 21,700 | 1,265 |
2009-09-10 | 2,625 | 2,625 | 2,580 | 2,580 | 32,900 | 1,290 |
2009-09-09 | 2,555 | 2,615 | 2,535 | 2,600 | 19,000 | 1,300 |
2009-09-08 | 2,500 | 2,600 | 2,495 | 2,580 | 30,500 | 1,290 |
2009-09-07 | 2,500 | 2,530 | 2,475 | 2,475 | 13,700 | 1,237.50 |
2009-09-04 | 2,525 | 2,525 | 2,435 | 2,520 | 18,400 | 1,260 |
2009-09-03 | 2,585 | 2,585 | 2,545 | 2,545 | 8,100 | 1,272.50 |
2009-09-02 | 2,580 | 2,595 | 2,510 | 2,590 | 15,100 | 1,295 |
2009-09-01 | 2,615 | 2,620 | 2,580 | 2,585 | 4,700 | 1,292.50 |
2009-08-31 | 2,600 | 2,630 | 2,560 | 2,625 | 20,600 | 1,312.50 |
2009-08-28 | 2,595 | 2,605 | 2,555 | 2,555 | 13,800 | 1,277.50 |
2009-08-27 | 2,505 | 2,600 | 2,495 | 2,580 | 35,300 | 1,290 |
2009-08-26 | 2,520 | 2,535 | 2,450 | 2,485 | 25,000 | 1,242.50 |
2009-08-25 | 2,490 | 2,515 | 2,455 | 2,475 | 42,000 | 1,237.50 |
2009-08-24 | 2,485 | 2,525 | 2,470 | 2,490 | 32,100 | 1,245 |
2009-08-21 | 2,430 | 2,485 | 2,395 | 2,415 | 51,200 | 1,207.50 |
2009-08-20 | 2,375 | 2,445 | 2,375 | 2,405 | 34,700 | 1,202.50 |
2009-08-19 | 2,390 | 2,435 | 2,385 | 2,400 | 22,300 | 1,200 |
2009-08-18 | 2,350 | 2,450 | 2,335 | 2,440 | 22,300 | 1,220 |
2009-08-17 | 2,390 | 2,390 | 2,310 | 2,370 | 41,100 | 1,185 |
2009-08-14 | 2,320 | 2,370 | 2,280 | 2,350 | 24,100 | 1,175 |
2009-08-13 | 2,265 | 2,330 | 2,230 | 2,320 | 19,800 | 1,160 |
2009-08-12 | 2,210 | 2,255 | 2,200 | 2,250 | 15,500 | 1,125 |
2009-08-11 | 2,220 | 2,245 | 2,175 | 2,235 | 18,100 | 1,117.50 |
2009-08-10 | 2,195 | 2,240 | 2,195 | 2,210 | 12,900 | 1,105 |
2009-08-07 | 2,120 | 2,175 | 2,115 | 2,175 | 40,100 | 1,087.50 |
2009-08-06 | 2,120 | 2,130 | 2,085 | 2,090 | 16,900 | 1,045 |
2009-08-05 | 2,215 | 2,215 | 2,105 | 2,160 | 41,800 | 1,080 |
2009-08-04 | 2,200 | 2,200 | 2,125 | 2,175 | 36,800 | 1,087.50 |
2009-08-03 | 2,205 | 2,205 | 2,125 | 2,140 | 28,900 | 1,070 |
2009-07-31 | 2,300 | 2,300 | 2,210 | 2,215 | 44,300 | 1,107.50 |
2009-07-30 | 2,410 | 2,410 | 2,295 | 2,300 | 16,400 | 1,150 |
2009-07-29 | 2,400 | 2,450 | 2,370 | 2,450 | 28,500 | 1,225 |
2009-07-28 | 2,260 | 2,385 | 2,250 | 2,380 | 23,000 | 1,190 |
2009-07-27 | 2,215 | 2,275 | 2,200 | 2,250 | 15,200 | 1,125 |
2009-07-24 | 2,180 | 2,180 | 2,110 | 2,170 | 11,600 | 1,085 |
2009-07-23 | 2,170 | 2,180 | 2,140 | 2,150 | 4,900 | 1,075 |
2009-07-22 | 2,155 | 2,170 | 2,130 | 2,155 | 3,500 | 1,077.50 |
2009-07-21 | 2,160 | 2,175 | 2,115 | 2,150 | 4,300 | 1,075 |
2009-07-17 | 2,065 | 2,125 | 2,050 | 2,125 | 11,100 | 1,062.50 |
2009-07-16 | 2,155 | 2,155 | 2,055 | 2,060 | 11,600 | 1,030 |
2009-07-15 | 2,155 | 2,155 | 2,045 | 2,055 | 14,300 | 1,027.50 |
2009-07-14 | 2,060 | 2,140 | 2,055 | 2,055 | 14,200 | 1,027.50 |
2009-07-13 | 2,160 | 2,190 | 2,035 | 2,045 | 18,200 | 1,022.50 |
2009-07-10 | 2,230 | 2,230 | 2,210 | 2,220 | 9,400 | 1,110 |
2009-07-09 | 2,195 | 2,285 | 2,195 | 2,270 | 13,200 | 1,135 |
2009-07-08 | 2,235 | 2,270 | 2,205 | 2,235 | 14,900 | 1,117.50 |
2009-07-07 | 2,250 | 2,270 | 2,235 | 2,270 | 7,300 | 1,135 |
2009-07-06 | 2,275 | 2,275 | 2,200 | 2,270 | 9,600 | 1,135 |
2009-07-03 | 2,200 | 2,270 | 2,170 | 2,240 | 18,300 | 1,120 |
2009-07-02 | 2,170 | 2,240 | 2,165 | 2,220 | 18,600 | 1,110 |
2009-07-01 | 2,190 | 2,190 | 2,150 | 2,180 | 14,900 | 1,090 |
2009-06-30 | 2,145 | 2,175 | 2,140 | 2,175 | 15,900 | 1,087.50 |
2009-06-29 | 2,070 | 2,150 | 2,070 | 2,140 | 20,300 | 1,070 |
2009-06-26 | 2,100 | 2,100 | 2,070 | 2,070 | 8,400 | 1,035 |
2009-06-25 | 2,090 | 2,100 | 2,060 | 2,095 | 10,100 | 1,047.50 |
2009-06-24 | 2,070 | 2,110 | 2,005 | 2,050 | 13,800 | 1,025 |
2009-06-23 | 2,070 | 2,090 | 2,040 | 2,060 | 20,000 | 1,030 |
2009-06-22 | 2,055 | 2,150 | 2,035 | 2,110 | 26,400 | 1,055 |
2009-06-19 | 2,050 | 2,050 | 2,015 | 2,015 | 8,200 | 1,007.50 |
2009-06-18 | 2,005 | 2,055 | 2,000 | 2,055 | 13,600 | 1,027.50 |
2009-06-17 | 1,995 | 2,060 | 1,990 | 2,030 | 17,900 | 1,015 |
2009-06-16 | 2,065 | 2,065 | 1,949 | 1,974 | 25,500 | 987 |
2009-06-15 | 2,090 | 2,100 | 2,025 | 2,025 | 20,200 | 1,012.50 |
2009-06-12 | 1,985 | 2,030 | 1,985 | 2,020 | 34,500 | 1,010 |
2009-06-11 | 1,999 | 2,000 | 1,975 | 1,981 | 15,800 | 990.50 |
2009-06-10 | 2,020 | 2,030 | 1,970 | 1,999 | 69,800 | 999.50 |
2009-06-09 | 2,025 | 2,035 | 2,010 | 2,030 | 10,900 | 1,015 |
2009-06-08 | 2,010 | 2,055 | 1,989 | 2,025 | 7,200 | 1,012.50 |
2009-06-05 | 2,045 | 2,050 | 2,000 | 2,005 | 11,800 | 1,002.50 |
2009-06-04 | 2,015 | 2,065 | 1,985 | 2,060 | 20,000 | 1,030 |
2009-06-03 | 2,040 | 2,080 | 2,000 | 2,045 | 15,400 | 1,022.50 |
2009-06-02 | 2,060 | 2,060 | 2,000 | 2,010 | 20,900 | 1,005 |
2009-06-01 | 1,980 | 2,080 | 1,970 | 2,035 | 35,400 | 1,017.50 |
2009-05-29 | 1,955 | 1,980 | 1,938 | 1,956 | 34,700 | 978 |
2009-05-28 | 1,950 | 1,986 | 1,939 | 1,962 | 43,100 | 981 |
2009-05-27 | 2,015 | 2,030 | 1,960 | 1,965 | 23,800 | 982.50 |
2009-05-26 | 1,958 | 2,050 | 1,947 | 2,040 | 57,400 | 1,020 |
2009-05-25 | 1,894 | 1,949 | 1,894 | 1,936 | 32,100 | 968 |
2009-05-22 | 1,850 | 1,911 | 1,830 | 1,892 | 39,400 | 946 |
2009-05-21 | 1,810 | 1,845 | 1,810 | 1,840 | 39,400 | 920 |
2009-05-20 | 1,851 | 1,865 | 1,810 | 1,846 | 24,800 | 923 |
2009-05-19 | 1,805 | 1,844 | 1,794 | 1,833 | 45,700 | 916.50 |
2009-05-18 | 1,778 | 1,784 | 1,760 | 1,774 | 26,500 | 887 |
2009-05-15 | 1,804 | 1,819 | 1,753 | 1,774 | 41,500 | 887 |
2009-05-14 | 1,779 | 1,830 | 1,732 | 1,829 | 76,200 | 914.50 |
2009-05-13 | 1,598 | 1,786 | 1,588 | 1,764 | 77,600 | 882 |
2009-05-12 | 1,580 | 1,587 | 1,555 | 1,586 | 44,800 | 793 |
2009-05-11 | 1,581 | 1,581 | 1,525 | 1,558 | 43,000 | 779 |
2009-05-08 | 1,501 | 1,522 | 1,501 | 1,521 | 22,200 | 760.50 |
2009-05-07 | 1,496 | 1,515 | 1,496 | 1,498 | 42,100 | 749 |
2009-05-01 | 1,520 | 1,520 | 1,487 | 1,493 | 27,600 | 746.50 |
2009-04-30 | 1,430 | 1,506 | 1,424 | 1,506 | 29,200 | 753 |
2009-04-28 | 1,450 | 1,454 | 1,431 | 1,432 | 35,000 | 716 |
2009-04-27 | 1,459 | 1,470 | 1,451 | 1,457 | 30,700 | 728.50 |
2009-04-24 | 1,490 | 1,492 | 1,457 | 1,457 | 43,200 | 728.50 |
2009-04-23 | 1,519 | 1,520 | 1,481 | 1,486 | 45,800 | 743 |
2009-04-22 | 1,559 | 1,559 | 1,508 | 1,527 | 33,400 | 763.50 |
2009-04-21 | 1,566 | 1,579 | 1,512 | 1,529 | 33,300 | 764.50 |
2009-04-20 | 1,610 | 1,620 | 1,595 | 1,596 | 22,900 | 798 |
2009-04-17 | 1,594 | 1,620 | 1,594 | 1,600 | 29,500 | 800 |
2009-04-16 | 1,644 | 1,660 | 1,579 | 1,594 | 32,200 | 797 |
2009-04-15 | 1,682 | 1,685 | 1,650 | 1,650 | 18,400 | 825 |
2009-04-14 | 1,667 | 1,725 | 1,667 | 1,720 | 11,000 | 860 |
2009-04-13 | 1,615 | 1,662 | 1,615 | 1,660 | 8,600 | 830 |
2009-04-10 | 1,611 | 1,620 | 1,600 | 1,610 | 20,800 | 805 |
2009-04-09 | 1,630 | 1,630 | 1,603 | 1,610 | 23,200 | 805 |
2009-04-08 | 1,640 | 1,666 | 1,625 | 1,630 | 20,900 | 815 |
2009-04-07 | 1,640 | 1,695 | 1,640 | 1,695 | 19,500 | 847.50 |
2009-04-06 | 1,674 | 1,701 | 1,640 | 1,648 | 28,900 | 824 |
2009-04-03 | 1,701 | 1,730 | 1,610 | 1,649 | 36,300 | 824.50 |
2009-04-02 | 1,729 | 1,730 | 1,700 | 1,730 | 11,400 | 865 |
2009-04-01 | 1,692 | 1,701 | 1,679 | 1,700 | 29,100 | 850 |
2009-03-31 | 1,699 | 1,700 | 1,673 | 1,690 | 11,600 | 845 |
2009-03-30 | 1,745 | 1,748 | 1,698 | 1,710 | 20,300 | 855 |
2009-03-27 | 1,691 | 1,748 | 1,691 | 1,715 | 21,600 | 857.50 |
2009-03-26 | 1,670 | 1,689 | 1,660 | 1,689 | 13,100 | 844.50 |
2009-03-25 | 1,656 | 1,669 | 1,642 | 1,668 | 12,400 | 834 |
2009-03-24 | 1,670 | 1,670 | 1,628 | 1,641 | 15,500 | 820.50 |
2009-03-23 | 1,575 | 1,620 | 1,570 | 1,620 | 20,400 | 810 |
2009-03-19 | 1,570 | 1,589 | 1,569 | 1,575 | 13,700 | 787.50 |
2009-03-18 | 1,570 | 1,599 | 1,550 | 1,552 | 18,800 | 776 |
2009-03-17 | 1,575 | 1,579 | 1,550 | 1,551 | 26,900 | 775.50 |
2009-03-16 | 1,580 | 1,581 | 1,533 | 1,555 | 41,700 | 777.50 |
2009-03-13 | 1,486 | 1,530 | 1,485 | 1,504 | 103,600 | 752 |
2009-03-12 | 1,605 | 1,614 | 1,561 | 1,576 | 16,800 | 788 |
2009-03-11 | 1,660 | 1,662 | 1,628 | 1,635 | 29,000 | 817.50 |
2009-03-10 | 1,697 | 1,711 | 1,630 | 1,630 | 27,200 | 815 |
2009-03-09 | 1,701 | 1,721 | 1,695 | 1,695 | 4,600 | 847.50 |
2009-03-06 | 1,737 | 1,737 | 1,701 | 1,701 | 12,100 | 850.50 |
2009-03-05 | 1,772 | 1,772 | 1,736 | 1,742 | 10,100 | 871 |
2009-03-04 | 1,780 | 1,785 | 1,709 | 1,712 | 16,800 | 856 |
2009-03-03 | 1,710 | 1,710 | 1,688 | 1,690 | 8,000 | 845 |
2009-03-02 | 1,787 | 1,787 | 1,708 | 1,715 | 8,700 | 857.50 |
2009-02-27 | 1,800 | 1,801 | 1,762 | 1,791 | 15,800 | 895.50 |
2009-02-26 | 1,787 | 1,840 | 1,785 | 1,810 | 11,400 | 905 |
2009-02-25 | 1,837 | 1,837 | 1,770 | 1,787 | 11,300 | 893.50 |
2009-02-24 | 1,799 | 1,814 | 1,760 | 1,777 | 5,600 | 888.50 |
2009-02-23 | 1,778 | 1,799 | 1,705 | 1,799 | 5,200 | 899.50 |
2009-02-20 | 1,808 | 1,832 | 1,771 | 1,771 | 20,100 | 885.50 |
2009-02-19 | 1,821 | 1,839 | 1,790 | 1,807 | 21,500 | 903.50 |
2009-02-18 | 1,839 | 1,869 | 1,798 | 1,806 | 38,100 | 903 |
2009-02-17 | 1,891 | 1,920 | 1,868 | 1,869 | 35,500 | 934.50 |
2009-02-16 | 1,969 | 1,969 | 1,918 | 1,935 | 8,900 | 967.50 |
2009-02-13 | 1,912 | 1,937 | 1,890 | 1,909 | 27,800 | 954.50 |
2009-02-12 | 1,905 | 1,934 | 1,899 | 1,909 | 29,300 | 954.50 |
2009-02-10 | 1,935 | 1,955 | 1,880 | 1,935 | 49,600 | 967.50 |
2009-02-09 | 2,035 | 2,075 | 1,835 | 1,875 | 77,800 | 937.50 |
2009-02-06 | 2,170 | 2,170 | 2,080 | 2,145 | 49,400 | 1,072.50 |
2009-02-05 | 2,190 | 2,200 | 2,105 | 2,165 | 49,600 | 1,082.50 |
2009-02-04 | 2,260 | 2,280 | 2,160 | 2,225 | 42,400 | 1,112.50 |
2009-02-03 | 2,210 | 2,300 | 2,210 | 2,260 | 23,700 | 1,130 |
2009-02-02 | 2,160 | 2,290 | 2,130 | 2,290 | 22,000 | 1,145 |
2009-01-30 | 2,110 | 2,180 | 2,110 | 2,165 | 18,700 | 1,082.50 |
2009-01-29 | 2,100 | 2,150 | 1,980 | 2,150 | 46,200 | 1,075 |
2009-01-28 | 2,165 | 2,165 | 1,993 | 2,030 | 23,100 | 1,015 |
2009-01-27 | 2,145 | 2,175 | 2,135 | 2,160 | 58,200 | 1,080 |
2009-01-26 | 2,175 | 2,175 | 2,140 | 2,145 | 46,500 | 1,072.50 |
2009-01-23 | 1,980 | 2,195 | 1,980 | 2,195 | 68,700 | 1,097.50 |
2009-01-22 | 1,950 | 1,979 | 1,938 | 1,970 | 35,800 | 985 |
2009-01-21 | 1,875 | 1,937 | 1,875 | 1,909 | 53,900 | 954.50 |
2009-01-20 | 1,899 | 1,940 | 1,889 | 1,915 | 63,400 | 957.50 |
2009-01-19 | 1,864 | 1,890 | 1,813 | 1,860 | 21,700 | 930 |
2009-01-16 | 1,840 | 1,869 | 1,840 | 1,850 | 7,100 | 925 |
2009-01-15 | 1,828 | 1,860 | 1,800 | 1,840 | 27,400 | 920 |
2009-01-14 | 1,830 | 1,869 | 1,815 | 1,830 | 23,700 | 915 |
2009-01-13 | 1,850 | 1,880 | 1,781 | 1,800 | 42,400 | 900 |
2009-01-09 | 1,917 | 1,917 | 1,863 | 1,878 | 8,100 | 939 |
2009-01-08 | 1,852 | 1,930 | 1,838 | 1,887 | 11,500 | 943.50 |
2009-01-07 | 1,922 | 1,950 | 1,824 | 1,830 | 42,200 | 915 |
2009-01-06 | 1,854 | 1,918 | 1,854 | 1,905 | 23,300 | 952.50 |
2009-01-05 | 1,875 | 1,880 | 1,834 | 1,838 | 12,200 | 919 |
分割・併合履歴 : [2015-08-27]1株→2株 [2001-03-27]1株→1.2株 [1999-09-27]1株→1.1株