9037 (株)ハマキョウレックス の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 2,318 | 2,318 | 2,272 | 2,286 | 1,500 | 1,143 |
2011-12-29 | 2,261 | 2,295 | 2,244 | 2,293 | 4,800 | 1,146.50 |
2011-12-28 | 2,274 | 2,312 | 2,261 | 2,261 | 3,600 | 1,130.50 |
2011-12-27 | 2,363 | 2,363 | 2,274 | 2,274 | 6,300 | 1,137 |
2011-12-26 | 2,348 | 2,389 | 2,345 | 2,363 | 4,400 | 1,181.50 |
2011-12-22 | 2,400 | 2,400 | 2,347 | 2,347 | 2,600 | 1,173.50 |
2011-12-21 | 2,378 | 2,420 | 2,373 | 2,381 | 900 | 1,190.50 |
2011-12-20 | 2,372 | 2,378 | 2,358 | 2,378 | 3,000 | 1,189 |
2011-12-19 | 2,423 | 2,423 | 2,340 | 2,372 | 5,300 | 1,186 |
2011-12-16 | 2,440 | 2,440 | 2,374 | 2,375 | 9,500 | 1,187.50 |
2011-12-15 | 2,406 | 2,439 | 2,390 | 2,400 | 11,300 | 1,200 |
2011-12-14 | 2,359 | 2,410 | 2,344 | 2,405 | 10,600 | 1,202.50 |
2011-12-13 | 2,373 | 2,396 | 2,325 | 2,334 | 14,900 | 1,167 |
2011-12-12 | 2,450 | 2,450 | 2,350 | 2,428 | 6,400 | 1,214 |
2011-12-09 | 2,451 | 2,454 | 2,431 | 2,450 | 25,400 | 1,225 |
2011-12-08 | 2,410 | 2,465 | 2,382 | 2,460 | 30,900 | 1,230 |
2011-12-07 | 2,241 | 2,380 | 2,241 | 2,367 | 10,300 | 1,183.50 |
2011-12-06 | 2,341 | 2,341 | 2,240 | 2,240 | 7,900 | 1,120 |
2011-12-05 | 2,385 | 2,394 | 2,361 | 2,375 | 7,700 | 1,187.50 |
2011-12-02 | 2,380 | 2,400 | 2,370 | 2,388 | 15,900 | 1,194 |
2011-12-01 | 2,380 | 2,380 | 2,300 | 2,334 | 9,100 | 1,167 |
2011-11-30 | 2,319 | 2,324 | 2,258 | 2,324 | 29,700 | 1,162 |
2011-11-29 | 2,249 | 2,309 | 2,199 | 2,308 | 24,500 | 1,154 |
2011-11-28 | 2,100 | 2,219 | 2,100 | 2,201 | 12,300 | 1,100.50 |
2011-11-25 | 2,130 | 2,170 | 2,100 | 2,100 | 8,100 | 1,050 |
2011-11-24 | 2,162 | 2,162 | 2,093 | 2,127 | 15,800 | 1,063.50 |
2011-11-22 | 2,168 | 2,211 | 2,135 | 2,163 | 9,300 | 1,081.50 |
2011-11-21 | 2,155 | 2,177 | 2,101 | 2,169 | 12,100 | 1,084.50 |
2011-11-18 | 2,135 | 2,141 | 2,059 | 2,120 | 10,500 | 1,060 |
2011-11-17 | 1,993 | 2,150 | 1,977 | 2,105 | 23,900 | 1,052.50 |
2011-11-16 | 1,990 | 2,007 | 1,989 | 1,993 | 6,800 | 996.50 |
2011-11-15 | 2,004 | 2,020 | 1,989 | 2,006 | 16,700 | 1,003 |
2011-11-14 | 2,007 | 2,019 | 1,976 | 1,984 | 16,000 | 992 |
2011-11-11 | 1,960 | 2,029 | 1,960 | 2,007 | 13,000 | 1,003.50 |
2011-11-10 | 1,990 | 1,990 | 1,950 | 1,976 | 19,800 | 988 |
2011-11-09 | 2,040 | 2,040 | 2,014 | 2,029 | 8,800 | 1,014.50 |
2011-11-08 | 2,082 | 2,088 | 2,032 | 2,033 | 10,400 | 1,016.50 |
2011-11-07 | 2,109 | 2,109 | 2,082 | 2,088 | 10,400 | 1,044 |
2011-11-04 | 2,150 | 2,150 | 2,104 | 2,110 | 12,700 | 1,055 |
2011-11-02 | 2,201 | 2,201 | 2,144 | 2,153 | 11,100 | 1,076.50 |
2011-11-01 | 2,250 | 2,256 | 2,222 | 2,223 | 10,400 | 1,111.50 |
2011-10-31 | 2,250 | 2,269 | 2,250 | 2,250 | 5,800 | 1,125 |
2011-10-28 | 2,310 | 2,320 | 2,221 | 2,249 | 18,100 | 1,124.50 |
2011-10-27 | 2,299 | 2,301 | 2,200 | 2,285 | 14,500 | 1,142.50 |
2011-10-26 | 2,251 | 2,325 | 2,232 | 2,256 | 10,000 | 1,128 |
2011-10-25 | 2,265 | 2,293 | 2,254 | 2,265 | 5,300 | 1,132.50 |
2011-10-24 | 2,270 | 2,295 | 2,261 | 2,265 | 4,000 | 1,132.50 |
2011-10-21 | 2,265 | 2,294 | 2,239 | 2,250 | 6,700 | 1,125 |
2011-10-20 | 2,292 | 2,329 | 2,261 | 2,265 | 4,900 | 1,132.50 |
2011-10-19 | 2,321 | 2,322 | 2,310 | 2,321 | 1,700 | 1,160.50 |
2011-10-18 | 2,320 | 2,321 | 2,319 | 2,321 | 1,000 | 1,160.50 |
2011-10-17 | 2,337 | 2,368 | 2,318 | 2,321 | 3,000 | 1,160.50 |
2011-10-14 | 2,322 | 2,378 | 2,300 | 2,337 | 5,900 | 1,168.50 |
2011-10-13 | 2,345 | 2,350 | 2,330 | 2,337 | 3,600 | 1,168.50 |
2011-10-12 | 2,234 | 2,355 | 2,234 | 2,345 | 6,600 | 1,172.50 |
2011-10-11 | 2,261 | 2,315 | 2,261 | 2,272 | 7,600 | 1,136 |
2011-10-07 | 2,264 | 2,293 | 2,237 | 2,246 | 9,400 | 1,123 |
2011-10-06 | 2,273 | 2,314 | 2,255 | 2,257 | 6,500 | 1,128.50 |
2011-10-05 | 2,351 | 2,351 | 2,246 | 2,249 | 10,100 | 1,124.50 |
2011-10-04 | 2,332 | 2,341 | 2,325 | 2,326 | 7,700 | 1,163 |
2011-10-03 | 2,390 | 2,393 | 2,363 | 2,382 | 2,800 | 1,191 |
2011-09-30 | 2,534 | 2,559 | 2,396 | 2,396 | 27,600 | 1,198 |
2011-09-29 | 2,434 | 2,720 | 2,434 | 2,560 | 42,400 | 1,280 |
2011-09-28 | 2,256 | 2,439 | 2,256 | 2,416 | 14,100 | 1,208 |
2011-09-27 | 2,252 | 2,274 | 2,233 | 2,274 | 7,100 | 1,137 |
2011-09-26 | 2,258 | 2,280 | 2,220 | 2,222 | 10,600 | 1,111 |
2011-09-22 | 2,355 | 2,399 | 2,269 | 2,280 | 10,600 | 1,140 |
2011-09-21 | 2,440 | 2,440 | 2,400 | 2,400 | 6,000 | 1,200 |
2011-09-20 | 2,445 | 2,481 | 2,409 | 2,440 | 7,200 | 1,220 |
2011-09-16 | 2,461 | 2,495 | 2,423 | 2,480 | 8,100 | 1,240 |
2011-09-15 | 2,512 | 2,514 | 2,410 | 2,411 | 8,000 | 1,205.50 |
2011-09-14 | 2,420 | 2,487 | 2,418 | 2,430 | 12,400 | 1,215 |
2011-09-13 | 2,488 | 2,500 | 2,420 | 2,424 | 8,400 | 1,212 |
2011-09-12 | 2,540 | 2,540 | 2,474 | 2,503 | 8,400 | 1,251.50 |
2011-09-09 | 2,468 | 2,585 | 2,468 | 2,540 | 21,900 | 1,270 |
2011-09-08 | 2,517 | 2,533 | 2,503 | 2,518 | 4,500 | 1,259 |
2011-09-07 | 2,506 | 2,508 | 2,477 | 2,497 | 6,800 | 1,248.50 |
2011-09-06 | 2,523 | 2,542 | 2,490 | 2,502 | 10,400 | 1,251 |
2011-09-05 | 2,537 | 2,537 | 2,511 | 2,523 | 5,100 | 1,261.50 |
2011-09-02 | 2,555 | 2,568 | 2,525 | 2,549 | 7,200 | 1,274.50 |
2011-09-01 | 2,600 | 2,600 | 2,555 | 2,577 | 11,500 | 1,288.50 |
2011-08-31 | 2,541 | 2,590 | 2,541 | 2,573 | 8,100 | 1,286.50 |
2011-08-30 | 2,519 | 2,567 | 2,510 | 2,567 | 8,600 | 1,283.50 |
2011-08-29 | 2,487 | 2,487 | 2,471 | 2,485 | 4,700 | 1,242.50 |
2011-08-26 | 2,438 | 2,470 | 2,438 | 2,470 | 5,500 | 1,235 |
2011-08-25 | 2,440 | 2,440 | 2,402 | 2,425 | 5,600 | 1,212.50 |
2011-08-24 | 2,443 | 2,443 | 2,396 | 2,403 | 5,000 | 1,201.50 |
2011-08-23 | 2,393 | 2,419 | 2,355 | 2,393 | 10,900 | 1,196.50 |
2011-08-22 | 2,505 | 2,505 | 2,380 | 2,392 | 10,400 | 1,196 |
2011-08-19 | 2,393 | 2,470 | 2,371 | 2,470 | 14,900 | 1,235 |
2011-08-18 | 2,486 | 2,486 | 2,428 | 2,428 | 13,600 | 1,214 |
2011-08-17 | 2,462 | 2,462 | 2,440 | 2,449 | 4,700 | 1,224.50 |
2011-08-16 | 2,462 | 2,491 | 2,434 | 2,462 | 9,800 | 1,231 |
2011-08-15 | 2,521 | 2,521 | 2,432 | 2,469 | 5,600 | 1,234.50 |
2011-08-12 | 2,499 | 2,499 | 2,423 | 2,423 | 9,600 | 1,211.50 |
2011-08-11 | 2,460 | 2,499 | 2,443 | 2,473 | 9,300 | 1,236.50 |
2011-08-10 | 2,476 | 2,600 | 2,476 | 2,541 | 19,500 | 1,270.50 |
2011-08-09 | 2,378 | 2,447 | 2,301 | 2,447 | 6,800 | 1,223.50 |
2011-08-08 | 2,467 | 2,481 | 2,440 | 2,440 | 7,700 | 1,220 |
2011-08-05 | 2,501 | 2,511 | 2,455 | 2,492 | 10,000 | 1,246 |
2011-08-04 | 2,555 | 2,596 | 2,555 | 2,569 | 5,700 | 1,284.50 |
2011-08-03 | 2,631 | 2,635 | 2,554 | 2,570 | 13,100 | 1,285 |
2011-08-02 | 2,744 | 2,744 | 2,627 | 2,647 | 9,300 | 1,323.50 |
2011-08-01 | 2,600 | 2,780 | 2,600 | 2,745 | 29,800 | 1,372.50 |
2011-07-29 | 2,586 | 2,650 | 2,582 | 2,639 | 37,400 | 1,319.50 |
2011-07-28 | 2,490 | 2,605 | 2,480 | 2,605 | 27,900 | 1,302.50 |
2011-07-27 | 2,480 | 2,523 | 2,476 | 2,509 | 26,700 | 1,254.50 |
2011-07-26 | 2,469 | 2,485 | 2,469 | 2,476 | 20,800 | 1,238 |
2011-07-25 | 2,480 | 2,485 | 2,468 | 2,469 | 15,400 | 1,234.50 |
2011-07-22 | 2,461 | 2,490 | 2,461 | 2,480 | 22,100 | 1,240 |
2011-07-21 | 2,470 | 2,475 | 2,452 | 2,459 | 8,300 | 1,229.50 |
2011-07-20 | 2,482 | 2,486 | 2,469 | 2,469 | 8,600 | 1,234.50 |
2011-07-19 | 2,527 | 2,527 | 2,471 | 2,478 | 10,100 | 1,239 |
2011-07-15 | 2,529 | 2,529 | 2,459 | 2,477 | 12,700 | 1,238.50 |
2011-07-14 | 2,495 | 2,495 | 2,476 | 2,479 | 9,400 | 1,239.50 |
2011-07-13 | 2,500 | 2,510 | 2,495 | 2,495 | 6,800 | 1,247.50 |
2011-07-12 | 2,481 | 2,510 | 2,481 | 2,500 | 6,200 | 1,250 |
2011-07-11 | 2,504 | 2,534 | 2,500 | 2,525 | 4,600 | 1,262.50 |
2011-07-08 | 2,560 | 2,566 | 2,533 | 2,542 | 10,900 | 1,271 |
2011-07-07 | 2,525 | 2,573 | 2,525 | 2,563 | 4,800 | 1,281.50 |
2011-07-06 | 2,560 | 2,560 | 2,533 | 2,550 | 13,300 | 1,275 |
2011-07-05 | 2,600 | 2,606 | 2,577 | 2,580 | 8,900 | 1,290 |
2011-07-04 | 2,620 | 2,649 | 2,620 | 2,627 | 7,200 | 1,313.50 |
2011-07-01 | 2,617 | 2,641 | 2,602 | 2,617 | 7,800 | 1,308.50 |
2011-06-30 | 2,624 | 2,629 | 2,595 | 2,624 | 10,400 | 1,312 |
2011-06-29 | 2,588 | 2,607 | 2,585 | 2,603 | 12,600 | 1,301.50 |
2011-06-28 | 2,579 | 2,579 | 2,548 | 2,573 | 13,600 | 1,286.50 |
2011-06-27 | 2,550 | 2,597 | 2,547 | 2,580 | 8,100 | 1,290 |
2011-06-24 | 2,529 | 2,579 | 2,526 | 2,555 | 7,600 | 1,277.50 |
2011-06-23 | 2,527 | 2,537 | 2,527 | 2,528 | 7,100 | 1,264 |
2011-06-22 | 2,544 | 2,575 | 2,544 | 2,575 | 13,500 | 1,287.50 |
2011-06-21 | 2,451 | 2,520 | 2,451 | 2,520 | 11,700 | 1,260 |
2011-06-20 | 2,486 | 2,486 | 2,450 | 2,460 | 6,900 | 1,230 |
2011-06-17 | 2,455 | 2,459 | 2,423 | 2,436 | 9,700 | 1,218 |
2011-06-16 | 2,451 | 2,452 | 2,431 | 2,431 | 4,600 | 1,215.50 |
2011-06-15 | 2,490 | 2,493 | 2,451 | 2,464 | 5,200 | 1,232 |
2011-06-14 | 2,485 | 2,503 | 2,450 | 2,458 | 5,300 | 1,229 |
2011-06-13 | 2,419 | 2,550 | 2,418 | 2,483 | 7,300 | 1,241.50 |
2011-06-10 | 2,480 | 2,480 | 2,452 | 2,453 | 9,300 | 1,226.50 |
2011-06-09 | 2,413 | 2,487 | 2,410 | 2,450 | 7,800 | 1,225 |
2011-06-08 | 2,426 | 2,454 | 2,418 | 2,430 | 6,600 | 1,215 |
2011-06-07 | 2,427 | 2,460 | 2,411 | 2,426 | 4,700 | 1,213 |
2011-06-06 | 2,433 | 2,435 | 2,411 | 2,426 | 5,800 | 1,213 |
2011-06-03 | 2,472 | 2,491 | 2,440 | 2,465 | 7,600 | 1,232.50 |
2011-06-02 | 2,499 | 2,499 | 2,464 | 2,471 | 6,300 | 1,235.50 |
2011-06-01 | 2,523 | 2,544 | 2,506 | 2,537 | 8,500 | 1,268.50 |
2011-05-31 | 2,525 | 2,600 | 2,473 | 2,473 | 12,400 | 1,236.50 |
2011-05-30 | 2,461 | 2,536 | 2,460 | 2,525 | 9,100 | 1,262.50 |
2011-05-27 | 2,430 | 2,503 | 2,410 | 2,418 | 13,700 | 1,209 |
2011-05-26 | 2,440 | 2,442 | 2,403 | 2,430 | 11,200 | 1,215 |
2011-05-25 | 2,428 | 2,449 | 2,383 | 2,440 | 11,900 | 1,220 |
2011-05-24 | 2,389 | 2,402 | 2,376 | 2,394 | 5,200 | 1,197 |
2011-05-23 | 2,440 | 2,440 | 2,391 | 2,399 | 6,400 | 1,199.50 |
2011-05-20 | 2,489 | 2,489 | 2,436 | 2,436 | 13,100 | 1,218 |
2011-05-19 | 2,599 | 2,599 | 2,453 | 2,490 | 23,300 | 1,245 |
2011-05-18 | 2,500 | 2,615 | 2,489 | 2,577 | 25,600 | 1,288.50 |
2011-05-17 | 2,435 | 2,550 | 2,420 | 2,505 | 26,200 | 1,252.50 |
2011-05-16 | 2,430 | 2,439 | 2,351 | 2,414 | 15,200 | 1,207 |
2011-05-13 | 2,420 | 2,431 | 2,382 | 2,405 | 15,400 | 1,202.50 |
2011-05-12 | 2,301 | 2,430 | 2,300 | 2,420 | 12,800 | 1,210 |
2011-05-11 | 2,348 | 2,356 | 2,341 | 2,341 | 4,900 | 1,170.50 |
2011-05-10 | 2,342 | 2,359 | 2,322 | 2,322 | 5,200 | 1,161 |
2011-05-09 | 2,335 | 2,376 | 2,335 | 2,376 | 2,000 | 1,188 |
2011-05-06 | 2,319 | 2,339 | 2,312 | 2,336 | 6,500 | 1,168 |
2011-05-02 | 2,348 | 2,372 | 2,348 | 2,362 | 7,500 | 1,181 |
2011-04-28 | 2,308 | 2,370 | 2,307 | 2,348 | 7,700 | 1,174 |
2011-04-27 | 2,304 | 2,342 | 2,304 | 2,316 | 4,000 | 1,158 |
2011-04-26 | 2,338 | 2,338 | 2,282 | 2,317 | 5,500 | 1,158.50 |
2011-04-25 | 2,337 | 2,364 | 2,324 | 2,339 | 3,600 | 1,169.50 |
2011-04-22 | 2,352 | 2,370 | 2,348 | 2,355 | 4,100 | 1,177.50 |
2011-04-21 | 2,364 | 2,367 | 2,352 | 2,355 | 5,300 | 1,177.50 |
2011-04-20 | 2,371 | 2,371 | 2,358 | 2,364 | 4,200 | 1,182 |
2011-04-19 | 2,343 | 2,343 | 2,320 | 2,321 | 3,100 | 1,160.50 |
2011-04-18 | 2,343 | 2,398 | 2,343 | 2,374 | 7,500 | 1,187 |
2011-04-15 | 2,387 | 2,387 | 2,327 | 2,362 | 7,800 | 1,181 |
2011-04-14 | 2,316 | 2,360 | 2,313 | 2,353 | 4,600 | 1,176.50 |
2011-04-13 | 2,313 | 2,326 | 2,300 | 2,316 | 5,600 | 1,158 |
2011-04-12 | 2,356 | 2,356 | 2,327 | 2,338 | 5,900 | 1,169 |
2011-04-11 | 2,313 | 2,375 | 2,305 | 2,371 | 7,300 | 1,185.50 |
2011-04-08 | 2,290 | 2,324 | 2,240 | 2,309 | 17,400 | 1,154.50 |
2011-04-07 | 2,319 | 2,321 | 2,285 | 2,290 | 13,600 | 1,145 |
2011-04-06 | 2,350 | 2,351 | 2,309 | 2,316 | 16,000 | 1,158 |
2011-04-05 | 2,398 | 2,398 | 2,351 | 2,374 | 15,800 | 1,187 |
2011-04-04 | 2,392 | 2,408 | 2,389 | 2,408 | 20,000 | 1,204 |
2011-04-01 | 2,400 | 2,424 | 2,391 | 2,392 | 26,000 | 1,196 |
2011-03-31 | 2,360 | 2,405 | 2,354 | 2,405 | 28,200 | 1,202.50 |
2011-03-30 | 2,310 | 2,362 | 2,280 | 2,358 | 28,600 | 1,179 |
2011-03-29 | 2,231 | 2,272 | 2,231 | 2,272 | 22,000 | 1,136 |
2011-03-28 | 2,290 | 2,290 | 2,221 | 2,280 | 21,700 | 1,140 |
2011-03-25 | 2,349 | 2,349 | 2,295 | 2,304 | 28,400 | 1,152 |
2011-03-24 | 2,340 | 2,378 | 2,332 | 2,350 | 10,100 | 1,175 |
2011-03-23 | 2,329 | 2,388 | 2,325 | 2,364 | 20,900 | 1,182 |
2011-03-22 | 2,520 | 2,522 | 2,356 | 2,414 | 22,100 | 1,207 |
2011-03-18 | 2,260 | 2,420 | 2,215 | 2,400 | 24,500 | 1,200 |
2011-03-17 | 1,901 | 2,150 | 1,901 | 2,060 | 51,600 | 1,030 |
2011-03-16 | 1,797 | 1,976 | 1,768 | 1,890 | 44,200 | 945 |
2011-03-15 | 2,226 | 2,226 | 1,677 | 1,677 | 47,400 | 838.50 |
2011-03-14 | 1,983 | 2,290 | 1,983 | 2,176 | 22,400 | 1,088 |
2011-03-11 | 2,502 | 2,509 | 2,475 | 2,483 | 27,000 | 1,241.50 |
2011-03-10 | 2,577 | 2,579 | 2,533 | 2,565 | 9,200 | 1,282.50 |
2011-03-09 | 2,600 | 2,625 | 2,576 | 2,576 | 10,000 | 1,288 |
2011-03-08 | 2,565 | 2,601 | 2,565 | 2,595 | 7,100 | 1,297.50 |
2011-03-07 | 2,600 | 2,610 | 2,588 | 2,600 | 12,900 | 1,300 |
2011-03-04 | 2,610 | 2,617 | 2,603 | 2,608 | 11,100 | 1,304 |
2011-03-03 | 2,610 | 2,616 | 2,600 | 2,607 | 13,100 | 1,303.50 |
2011-03-02 | 2,635 | 2,661 | 2,615 | 2,615 | 15,000 | 1,307.50 |
2011-03-01 | 2,585 | 2,720 | 2,585 | 2,685 | 21,400 | 1,342.50 |
2011-02-28 | 2,538 | 2,616 | 2,534 | 2,590 | 14,400 | 1,295 |
2011-02-25 | 2,497 | 2,551 | 2,474 | 2,538 | 16,300 | 1,269 |
2011-02-24 | 2,627 | 2,672 | 2,523 | 2,531 | 25,200 | 1,265.50 |
2011-02-23 | 2,600 | 2,720 | 2,600 | 2,627 | 29,700 | 1,313.50 |
2011-02-22 | 2,680 | 2,680 | 2,624 | 2,624 | 19,000 | 1,312 |
2011-02-21 | 2,723 | 2,723 | 2,682 | 2,683 | 5,300 | 1,341.50 |
2011-02-18 | 2,747 | 2,747 | 2,684 | 2,701 | 10,100 | 1,350.50 |
2011-02-17 | 2,692 | 2,729 | 2,692 | 2,729 | 10,200 | 1,364.50 |
2011-02-16 | 2,730 | 2,747 | 2,677 | 2,689 | 11,300 | 1,344.50 |
2011-02-15 | 2,695 | 2,725 | 2,670 | 2,707 | 19,200 | 1,353.50 |
2011-02-14 | 2,706 | 2,706 | 2,636 | 2,647 | 22,600 | 1,323.50 |
2011-02-10 | 2,740 | 2,750 | 2,724 | 2,728 | 15,400 | 1,364 |
2011-02-09 | 2,751 | 2,751 | 2,712 | 2,726 | 7,000 | 1,363 |
2011-02-08 | 2,700 | 2,753 | 2,700 | 2,743 | 23,400 | 1,371.50 |
2011-02-07 | 2,750 | 2,761 | 2,697 | 2,700 | 20,000 | 1,350 |
2011-02-04 | 2,669 | 2,750 | 2,667 | 2,741 | 39,300 | 1,370.50 |
2011-02-03 | 2,640 | 2,698 | 2,640 | 2,690 | 29,200 | 1,345 |
2011-02-02 | 2,598 | 2,700 | 2,590 | 2,690 | 56,300 | 1,345 |
2011-02-01 | 2,535 | 2,594 | 2,535 | 2,573 | 25,500 | 1,286.50 |
2011-01-31 | 2,470 | 2,530 | 2,444 | 2,510 | 25,200 | 1,255 |
2011-01-28 | 2,538 | 2,551 | 2,485 | 2,520 | 8,100 | 1,260 |
2011-01-27 | 2,458 | 2,548 | 2,458 | 2,538 | 15,000 | 1,269 |
2011-01-26 | 2,485 | 2,492 | 2,477 | 2,477 | 5,700 | 1,238.50 |
2011-01-25 | 2,516 | 2,554 | 2,508 | 2,508 | 11,800 | 1,254 |
2011-01-24 | 2,599 | 2,600 | 2,386 | 2,529 | 32,600 | 1,264.50 |
2011-01-21 | 2,555 | 2,590 | 2,546 | 2,565 | 31,800 | 1,282.50 |
2011-01-20 | 2,598 | 2,609 | 2,529 | 2,581 | 44,400 | 1,290.50 |
2011-01-19 | 2,509 | 2,549 | 2,487 | 2,540 | 42,400 | 1,270 |
2011-01-18 | 2,423 | 2,494 | 2,423 | 2,482 | 21,800 | 1,241 |
2011-01-17 | 2,439 | 2,439 | 2,390 | 2,413 | 16,500 | 1,206.50 |
2011-01-14 | 2,419 | 2,420 | 2,390 | 2,394 | 21,900 | 1,197 |
2011-01-13 | 2,432 | 2,470 | 2,417 | 2,425 | 24,200 | 1,212.50 |
2011-01-12 | 2,420 | 2,456 | 2,420 | 2,450 | 33,200 | 1,225 |
2011-01-11 | 2,395 | 2,466 | 2,394 | 2,421 | 36,400 | 1,210.50 |
2011-01-07 | 2,411 | 2,428 | 2,389 | 2,395 | 24,100 | 1,197.50 |
2011-01-06 | 2,419 | 2,499 | 2,397 | 2,400 | 29,600 | 1,200 |
2011-01-05 | 2,470 | 2,470 | 2,332 | 2,385 | 47,500 | 1,192.50 |
2011-01-04 | 2,483 | 2,510 | 2,412 | 2,469 | 35,400 | 1,234.50 |
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