9983 (株)ファーストリテイリング 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 | 21,480 | 21,970 | 21,450 | 21,840 | 854,200 | 7,280 |
2012-12-27 | 21,300 | 21,560 | 21,220 | 21,270 | 749,600 | 7,090 |
2012-12-26 | 20,890 | 21,170 | 20,640 | 21,170 | 644,000 | 7,056.67 |
2012-12-25 | 20,350 | 20,770 | 20,290 | 20,770 | 657,300 | 6,923.33 |
2012-12-21 | 20,590 | 20,710 | 20,050 | 20,090 | 958,000 | 6,696.67 |
2012-12-20 | 20,800 | 20,880 | 20,310 | 20,370 | 1,030,200 | 6,790 |
2012-12-19 | 21,040 | 21,330 | 20,820 | 21,230 | 834,000 | 7,076.67 |
2012-12-18 | 20,610 | 20,840 | 20,540 | 20,830 | 562,500 | 6,943.33 |
2012-12-17 | 20,320 | 20,910 | 20,220 | 20,500 | 1,043,300 | 6,833.33 |
2012-12-14 | 20,060 | 20,120 | 19,820 | 19,920 | 2,743,500 | 6,640 |
2012-12-13 | 19,980 | 20,260 | 19,890 | 20,200 | 866,600 | 6,733.33 |
2012-12-12 | 19,800 | 19,860 | 19,610 | 19,790 | 520,800 | 6,596.67 |
2012-12-11 | 19,360 | 19,700 | 19,340 | 19,640 | 584,700 | 6,546.67 |
2012-12-10 | 19,290 | 19,460 | 19,140 | 19,420 | 460,600 | 6,473.33 |
2012-12-07 | 19,240 | 19,360 | 19,120 | 19,130 | 393,700 | 6,376.67 |
2012-12-06 | 19,200 | 19,420 | 19,050 | 19,250 | 726,600 | 6,416.67 |
2012-12-05 | 18,690 | 19,280 | 18,690 | 19,250 | 955,500 | 6,416.67 |
2012-12-04 | 18,950 | 18,990 | 18,680 | 18,690 | 513,700 | 6,230 |
2012-12-03 | 18,800 | 19,090 | 18,730 | 19,010 | 574,900 | 6,336.67 |
2012-11-30 | 18,600 | 18,800 | 18,500 | 18,720 | 671,900 | 6,240 |
2012-11-29 | 18,490 | 18,520 | 18,250 | 18,490 | 637,900 | 6,163.33 |
2012-11-28 | 18,460 | 18,640 | 18,400 | 18,430 | 605,600 | 6,143.33 |
2012-11-27 | 18,030 | 18,500 | 18,030 | 18,380 | 573,500 | 6,126.67 |
2012-11-26 | 18,000 | 18,220 | 17,930 | 18,030 | 580,900 | 6,010 |
2012-11-22 | 17,790 | 17,860 | 17,640 | 17,860 | 397,800 | 5,953.33 |
2012-11-21 | 17,600 | 17,670 | 17,470 | 17,620 | 419,000 | 5,873.33 |
2012-11-20 | 17,400 | 17,560 | 17,220 | 17,480 | 337,900 | 5,826.67 |
2012-11-19 | 17,400 | 17,490 | 17,200 | 17,420 | 383,900 | 5,806.67 |
2012-11-16 | 17,100 | 17,310 | 16,990 | 17,170 | 582,200 | 5,723.33 |
2012-11-15 | 16,800 | 16,920 | 16,620 | 16,910 | 485,800 | 5,636.67 |
2012-11-14 | 16,850 | 16,930 | 16,680 | 16,690 | 246,600 | 5,563.33 |
2012-11-13 | 16,980 | 17,170 | 16,720 | 16,760 | 441,700 | 5,586.67 |
2012-11-12 | 16,800 | 16,950 | 16,700 | 16,830 | 298,200 | 5,610 |
2012-11-09 | 17,050 | 17,170 | 16,870 | 16,870 | 595,300 | 5,623.33 |
2012-11-08 | 17,220 | 17,340 | 17,040 | 17,140 | 316,400 | 5,713.33 |
2012-11-07 | 17,480 | 17,530 | 17,180 | 17,380 | 367,600 | 5,793.33 |
2012-11-06 | 17,420 | 17,430 | 17,220 | 17,340 | 315,700 | 5,780 |
2012-11-05 | 17,350 | 17,410 | 17,230 | 17,310 | 434,600 | 5,770 |
2012-11-02 | 17,650 | 17,650 | 17,420 | 17,420 | 379,500 | 5,806.67 |
2012-11-01 | 17,700 | 17,710 | 17,350 | 17,440 | 580,300 | 5,813.33 |
2012-10-31 | 17,920 | 18,030 | 17,780 | 17,780 | 472,800 | 5,926.67 |
2012-10-30 | 17,890 | 18,080 | 17,650 | 17,690 | 526,900 | 5,896.67 |
2012-10-29 | 17,950 | 18,000 | 17,760 | 17,830 | 336,000 | 5,943.33 |
2012-10-26 | 17,940 | 18,020 | 17,730 | 17,770 | 541,000 | 5,923.33 |
2012-10-25 | 17,420 | 17,870 | 17,410 | 17,850 | 578,200 | 5,950 |
2012-10-24 | 17,030 | 17,590 | 16,970 | 17,400 | 599,300 | 5,800 |
2012-10-23 | 17,150 | 17,340 | 17,150 | 17,300 | 538,900 | 5,766.67 |
2012-10-22 | 16,880 | 17,120 | 16,650 | 17,080 | 421,700 | 5,693.33 |
2012-10-19 | 17,010 | 17,010 | 16,830 | 16,910 | 452,600 | 5,636.67 |
2012-10-18 | 16,650 | 17,070 | 16,510 | 17,010 | 721,100 | 5,670 |
2012-10-17 | 16,300 | 16,620 | 16,140 | 16,540 | 784,000 | 5,513.33 |
2012-10-16 | 16,100 | 16,250 | 16,100 | 16,190 | 623,200 | 5,396.67 |
2012-10-15 | 16,100 | 16,320 | 15,810 | 16,000 | 902,300 | 5,333.33 |
2012-10-12 | 16,700 | 16,700 | 15,920 | 16,040 | 2,993,400 | 5,346.67 |
2012-10-11 | 17,790 | 17,900 | 17,580 | 17,810 | 634,500 | 5,936.67 |
2012-10-10 | 18,300 | 18,400 | 18,000 | 18,040 | 481,400 | 6,013.33 |
2012-10-09 | 18,470 | 18,640 | 18,280 | 18,480 | 411,000 | 6,160 |
2012-10-05 | 18,300 | 18,500 | 18,270 | 18,470 | 459,100 | 6,156.67 |
2012-10-04 | 18,230 | 18,320 | 18,060 | 18,150 | 390,000 | 6,050 |
2012-10-03 | 17,760 | 18,300 | 17,730 | 18,180 | 828,400 | 6,060 |
2012-10-02 | 17,710 | 17,850 | 17,500 | 17,530 | 582,000 | 5,843.33 |
2012-10-01 | 18,120 | 18,260 | 17,710 | 17,790 | 384,000 | 5,930 |
2012-09-28 | 18,300 | 18,400 | 18,150 | 18,150 | 528,500 | 6,050 |
2012-09-27 | 18,100 | 18,150 | 17,830 | 18,120 | 358,400 | 6,040 |
2012-09-26 | 18,120 | 18,160 | 18,010 | 18,020 | 364,500 | 6,006.67 |
2012-09-25 | 18,110 | 18,430 | 18,100 | 18,190 | 556,200 | 6,063.33 |
2012-09-24 | 17,990 | 18,350 | 17,830 | 18,110 | 833,100 | 6,036.67 |
2012-09-21 | 18,210 | 18,220 | 17,990 | 18,060 | 381,500 | 6,020 |
2012-09-20 | 18,060 | 18,250 | 18,000 | 18,060 | 1,063,500 | 6,020 |
2012-09-19 | 17,580 | 18,250 | 17,560 | 18,050 | 1,166,700 | 6,016.67 |
2012-09-18 | 18,490 | 18,490 | 17,470 | 17,480 | 1,517,700 | 5,826.67 |
2012-09-14 | 18,580 | 18,840 | 18,580 | 18,790 | 1,906,800 | 6,263.33 |
2012-09-13 | 18,300 | 18,450 | 18,220 | 18,400 | 259,100 | 6,133.33 |
2012-09-12 | 18,180 | 18,340 | 18,010 | 18,310 | 327,900 | 6,103.33 |
2012-09-11 | 17,970 | 18,190 | 17,930 | 18,080 | 322,200 | 6,026.67 |
2012-09-10 | 18,050 | 18,160 | 17,850 | 18,030 | 423,400 | 6,010 |
2012-09-07 | 18,220 | 18,300 | 18,110 | 18,110 | 431,500 | 6,036.67 |
2012-09-06 | 17,900 | 18,080 | 17,750 | 18,010 | 376,300 | 6,003.33 |
2012-09-05 | 17,920 | 18,120 | 17,780 | 17,900 | 727,000 | 5,966.67 |
2012-09-04 | 18,200 | 18,260 | 17,990 | 18,080 | 439,300 | 6,026.67 |
2012-09-03 | 18,270 | 18,400 | 18,140 | 18,140 | 372,600 | 6,046.67 |
2012-08-31 | 18,070 | 18,370 | 18,050 | 18,270 | 387,700 | 6,090 |
2012-08-30 | 18,500 | 18,500 | 18,200 | 18,270 | 352,300 | 6,090 |
2012-08-29 | 18,500 | 18,540 | 18,380 | 18,520 | 467,600 | 6,173.33 |
2012-08-28 | 18,450 | 18,580 | 18,340 | 18,540 | 733,900 | 6,180 |
2012-08-27 | 18,250 | 18,340 | 18,190 | 18,300 | 341,700 | 6,100 |
2012-08-24 | 18,150 | 18,190 | 18,060 | 18,090 | 409,600 | 6,030 |
2012-08-23 | 18,110 | 18,400 | 18,020 | 18,350 | 585,900 | 6,116.67 |
2012-08-22 | 17,920 | 18,200 | 17,910 | 18,190 | 413,900 | 6,063.33 |
2012-08-21 | 17,920 | 18,080 | 17,850 | 17,920 | 349,900 | 5,973.33 |
2012-08-20 | 17,990 | 18,040 | 17,890 | 17,940 | 485,800 | 5,980 |
2012-08-17 | 17,980 | 18,050 | 17,870 | 17,920 | 534,400 | 5,973.33 |
2012-08-16 | 17,520 | 17,950 | 17,410 | 17,920 | 650,200 | 5,973.33 |
2012-08-15 | 17,400 | 17,450 | 17,210 | 17,400 | 279,500 | 5,800 |
2012-08-14 | 17,270 | 17,400 | 17,260 | 17,360 | 328,400 | 5,786.67 |
2012-08-13 | 17,200 | 17,370 | 17,190 | 17,250 | 229,500 | 5,750 |
2012-08-10 | 17,460 | 17,590 | 17,210 | 17,220 | 856,100 | 5,740 |
2012-08-09 | 17,220 | 17,680 | 17,210 | 17,610 | 727,300 | 5,870 |
2012-08-08 | 16,950 | 17,340 | 16,950 | 17,220 | 771,000 | 5,740 |
2012-08-07 | 16,630 | 16,900 | 16,600 | 16,840 | 466,100 | 5,613.33 |
2012-08-06 | 16,460 | 16,700 | 16,420 | 16,650 | 509,100 | 5,550 |
2012-08-03 | 15,850 | 16,490 | 15,850 | 16,300 | 853,200 | 5,433.33 |
2012-08-02 | 16,230 | 16,230 | 15,720 | 15,840 | 768,100 | 5,280 |
2012-08-01 | 16,050 | 16,310 | 16,020 | 16,270 | 463,000 | 5,423.33 |
2012-07-31 | 15,960 | 16,230 | 15,950 | 16,150 | 510,700 | 5,383.33 |
2012-07-30 | 16,070 | 16,100 | 15,900 | 15,980 | 370,500 | 5,326.67 |
2012-07-27 | 16,060 | 16,150 | 15,920 | 15,950 | 372,100 | 5,316.67 |
2012-07-26 | 15,890 | 15,930 | 15,760 | 15,910 | 500,500 | 5,303.33 |
2012-07-25 | 15,740 | 15,850 | 15,620 | 15,770 | 497,400 | 5,256.67 |
2012-07-24 | 15,800 | 15,940 | 15,660 | 15,840 | 470,300 | 5,280 |
2012-07-23 | 16,090 | 16,120 | 15,660 | 15,730 | 518,000 | 5,243.33 |
2012-07-20 | 15,980 | 16,340 | 15,930 | 16,090 | 693,900 | 5,363.33 |
2012-07-19 | 15,980 | 16,150 | 15,850 | 15,900 | 493,900 | 5,300 |
2012-07-18 | 16,170 | 16,170 | 15,940 | 16,000 | 576,900 | 5,333.33 |
2012-07-17 | 15,410 | 16,100 | 15,400 | 16,060 | 908,600 | 5,353.33 |
2012-07-13 | 15,210 | 15,520 | 15,210 | 15,330 | 920,400 | 5,110 |
2012-07-12 | 15,480 | 15,630 | 15,250 | 15,290 | 721,400 | 5,096.67 |
2012-07-11 | 15,320 | 15,460 | 15,300 | 15,430 | 455,300 | 5,143.33 |
2012-07-10 | 15,410 | 15,490 | 15,280 | 15,380 | 616,600 | 5,126.67 |
2012-07-09 | 15,280 | 15,630 | 15,270 | 15,400 | 825,800 | 5,133.33 |
2012-07-06 | 15,730 | 15,900 | 15,670 | 15,790 | 466,900 | 5,263.33 |
2012-07-05 | 15,810 | 15,880 | 15,710 | 15,780 | 299,400 | 5,260 |
2012-07-04 | 15,850 | 15,960 | 15,770 | 15,850 | 420,500 | 5,283.33 |
2012-07-03 | 15,560 | 15,750 | 15,400 | 15,720 | 875,800 | 5,240 |
2012-07-02 | 16,000 | 16,140 | 15,920 | 15,960 | 474,400 | 5,320 |
2012-06-29 | 15,560 | 16,000 | 15,520 | 15,880 | 667,700 | 5,293.33 |
2012-06-28 | 15,950 | 15,950 | 15,620 | 15,720 | 577,500 | 5,240 |
2012-06-27 | 15,550 | 15,790 | 15,450 | 15,790 | 551,100 | 5,263.33 |
2012-06-26 | 15,190 | 15,610 | 15,170 | 15,510 | 561,300 | 5,170 |
2012-06-25 | 15,200 | 15,390 | 15,200 | 15,310 | 408,800 | 5,103.33 |
2012-06-22 | 15,260 | 15,430 | 15,210 | 15,350 | 587,100 | 5,116.67 |
2012-06-21 | 15,360 | 15,540 | 15,230 | 15,460 | 685,500 | 5,153.33 |
2012-06-20 | 15,490 | 15,540 | 15,180 | 15,350 | 689,500 | 5,116.67 |
2012-06-19 | 15,600 | 15,610 | 15,300 | 15,390 | 492,200 | 5,130 |
2012-06-18 | 15,800 | 15,830 | 15,550 | 15,600 | 524,200 | 5,200 |
2012-06-15 | 15,410 | 15,560 | 15,350 | 15,490 | 669,100 | 5,163.33 |
2012-06-14 | 15,300 | 15,570 | 15,270 | 15,290 | 903,200 | 5,096.67 |
2012-06-13 | 15,270 | 15,560 | 15,270 | 15,500 | 637,400 | 5,166.67 |
2012-06-12 | 15,210 | 15,600 | 15,140 | 15,220 | 814,600 | 5,073.33 |
2012-06-11 | 15,580 | 15,620 | 15,420 | 15,500 | 688,100 | 5,166.67 |
2012-06-08 | 15,760 | 15,990 | 15,210 | 15,250 | 3,979,800 | 5,083.33 |
2012-06-07 | 16,450 | 16,530 | 16,010 | 16,030 | 964,400 | 5,343.33 |
2012-06-06 | 16,200 | 16,470 | 15,830 | 16,360 | 1,367,600 | 5,453.33 |
2012-06-05 | 17,000 | 17,010 | 16,050 | 16,060 | 1,815,700 | 5,353.33 |
2012-06-04 | 17,370 | 17,650 | 17,300 | 17,610 | 696,000 | 5,870 |
2012-06-01 | 17,490 | 17,830 | 17,480 | 17,770 | 623,400 | 5,923.33 |
2012-05-31 | 17,570 | 17,710 | 17,240 | 17,490 | 879,200 | 5,830 |
2012-05-30 | 17,670 | 17,990 | 17,620 | 17,890 | 657,500 | 5,963.33 |
2012-05-29 | 17,580 | 17,780 | 17,440 | 17,660 | 733,700 | 5,886.67 |
2012-05-28 | 17,400 | 17,740 | 17,360 | 17,590 | 588,600 | 5,863.33 |
2012-05-25 | 16,870 | 17,250 | 16,760 | 17,220 | 610,900 | 5,740 |
2012-05-24 | 16,760 | 17,000 | 16,750 | 16,820 | 695,900 | 5,606.67 |
2012-05-23 | 17,080 | 17,090 | 16,580 | 16,710 | 754,900 | 5,570 |
2012-05-22 | 17,180 | 17,270 | 16,920 | 17,200 | 595,300 | 5,733.33 |
2012-05-21 | 16,940 | 17,170 | 16,810 | 17,100 | 618,700 | 5,700 |
2012-05-18 | 16,480 | 16,880 | 16,470 | 16,670 | 870,800 | 5,556.67 |
2012-05-17 | 16,830 | 16,970 | 16,610 | 16,700 | 830,500 | 5,566.67 |
2012-05-16 | 16,840 | 16,980 | 16,710 | 16,820 | 845,100 | 5,606.67 |
2012-05-15 | 16,760 | 17,100 | 16,670 | 16,980 | 652,300 | 5,660 |
2012-05-14 | 16,540 | 16,970 | 16,510 | 16,820 | 506,900 | 5,606.67 |
2012-05-11 | 16,630 | 16,690 | 16,410 | 16,450 | 701,200 | 5,483.33 |
2012-05-10 | 16,880 | 16,880 | 16,630 | 16,640 | 545,600 | 5,546.67 |
2012-05-09 | 17,090 | 17,090 | 16,850 | 16,890 | 548,500 | 5,630 |
2012-05-08 | 16,890 | 17,230 | 16,890 | 17,150 | 549,100 | 5,716.67 |
2012-05-07 | 16,730 | 17,160 | 16,670 | 16,890 | 788,700 | 5,630 |
2012-05-02 | 17,650 | 17,670 | 17,270 | 17,500 | 551,300 | 5,833.33 |
2012-05-01 | 17,680 | 17,810 | 17,510 | 17,600 | 501,400 | 5,866.67 |
2012-04-27 | 17,830 | 18,070 | 17,680 | 17,930 | 1,007,000 | 5,976.67 |
2012-04-26 | 17,880 | 17,940 | 17,580 | 17,860 | 1,248,100 | 5,953.33 |
2012-04-25 | 17,950 | 18,160 | 17,910 | 18,060 | 774,700 | 6,020 |
2012-04-24 | 17,880 | 18,030 | 17,630 | 17,850 | 671,600 | 5,950 |
2012-04-23 | 18,460 | 18,480 | 17,930 | 18,060 | 784,300 | 6,020 |
2012-04-20 | 18,540 | 18,670 | 18,500 | 18,590 | 485,100 | 6,196.67 |
2012-04-19 | 18,620 | 18,750 | 18,540 | 18,690 | 568,800 | 6,230 |
2012-04-18 | 18,930 | 18,950 | 18,570 | 18,860 | 541,800 | 6,286.67 |
2012-04-17 | 18,520 | 18,760 | 18,310 | 18,600 | 626,000 | 6,200 |
2012-04-16 | 18,900 | 18,900 | 18,540 | 18,690 | 768,500 | 6,230 |
2012-04-13 | 18,270 | 19,020 | 18,240 | 18,970 | 3,616,500 | 6,323.33 |
2012-04-12 | 17,320 | 17,530 | 17,230 | 17,470 | 532,700 | 5,823.33 |
2012-04-11 | 17,340 | 17,420 | 17,170 | 17,210 | 662,500 | 5,736.67 |
2012-04-10 | 17,440 | 17,690 | 17,350 | 17,490 | 543,300 | 5,830 |
2012-04-09 | 17,420 | 17,630 | 17,170 | 17,350 | 657,500 | 5,783.33 |
2012-04-06 | 17,550 | 17,690 | 17,390 | 17,570 | 761,000 | 5,856.67 |
2012-04-05 | 17,680 | 17,980 | 17,380 | 17,440 | 1,587,000 | 5,813.33 |
2012-04-04 | 18,600 | 18,630 | 17,800 | 17,800 | 1,914,900 | 5,933.33 |
2012-04-03 | 19,020 | 19,080 | 18,880 | 18,880 | 486,100 | 6,293.33 |
2012-04-02 | 18,890 | 19,150 | 18,870 | 19,030 | 902,800 | 6,343.33 |
2012-03-30 | 18,550 | 18,860 | 18,410 | 18,860 | 768,900 | 6,286.67 |
2012-03-29 | 18,300 | 18,640 | 18,220 | 18,630 | 640,000 | 6,210 |
2012-03-28 | 18,350 | 18,430 | 18,260 | 18,350 | 440,600 | 6,116.67 |
2012-03-27 | 18,250 | 18,460 | 18,160 | 18,460 | 666,200 | 6,153.33 |
2012-03-26 | 18,120 | 18,180 | 17,990 | 18,050 | 358,200 | 6,016.67 |
2012-03-23 | 18,000 | 18,140 | 17,940 | 18,030 | 572,000 | 6,010 |
2012-03-22 | 17,950 | 18,180 | 17,910 | 18,180 | 683,000 | 6,060 |
2012-03-21 | 17,610 | 18,020 | 17,610 | 18,000 | 681,700 | 6,000 |
2012-03-19 | 17,720 | 17,790 | 17,530 | 17,700 | 479,500 | 5,900 |
2012-03-16 | 17,930 | 17,990 | 17,640 | 17,710 | 700,700 | 5,903.33 |
2012-03-15 | 17,950 | 18,040 | 17,860 | 17,910 | 667,100 | 5,970 |
2012-03-14 | 18,120 | 18,140 | 17,860 | 17,860 | 747,400 | 5,953.33 |
2012-03-13 | 17,700 | 17,980 | 17,690 | 17,780 | 957,400 | 5,926.67 |
2012-03-12 | 17,870 | 17,950 | 17,580 | 17,580 | 737,700 | 5,860 |
2012-03-09 | 17,780 | 17,800 | 17,470 | 17,660 | 3,354,800 | 5,886.67 |
2012-03-08 | 17,000 | 17,400 | 16,920 | 17,400 | 921,100 | 5,800 |
2012-03-07 | 16,780 | 16,950 | 16,760 | 16,790 | 745,300 | 5,596.67 |
2012-03-06 | 17,120 | 17,350 | 17,000 | 17,020 | 736,100 | 5,673.33 |
2012-03-05 | 16,940 | 17,210 | 16,850 | 17,080 | 698,500 | 5,693.33 |
2012-03-02 | 16,970 | 17,000 | 16,810 | 16,850 | 625,300 | 5,616.67 |
2012-03-01 | 16,770 | 17,070 | 16,750 | 16,960 | 653,900 | 5,653.33 |
2012-02-29 | 16,750 | 17,030 | 16,710 | 16,830 | 756,300 | 5,610 |
2012-02-28 | 16,390 | 16,720 | 16,250 | 16,720 | 562,800 | 5,573.33 |
2012-02-27 | 16,670 | 16,670 | 16,300 | 16,380 | 535,800 | 5,460 |
2012-02-24 | 16,700 | 16,730 | 16,590 | 16,680 | 600,800 | 5,560 |
2012-02-23 | 16,570 | 16,820 | 16,540 | 16,690 | 779,500 | 5,563.33 |
2012-02-22 | 16,450 | 16,670 | 16,410 | 16,610 | 648,600 | 5,536.67 |
2012-02-21 | 16,360 | 16,480 | 16,230 | 16,450 | 575,800 | 5,483.33 |
2012-02-20 | 16,840 | 16,840 | 16,430 | 16,450 | 552,200 | 5,483.33 |
2012-02-17 | 16,230 | 16,520 | 16,150 | 16,440 | 1,022,600 | 5,480 |
2012-02-16 | 16,120 | 16,180 | 15,910 | 15,970 | 542,300 | 5,323.33 |
2012-02-15 | 15,780 | 16,200 | 15,740 | 16,120 | 953,500 | 5,373.33 |
2012-02-14 | 15,500 | 15,770 | 15,470 | 15,710 | 528,900 | 5,236.67 |
2012-02-13 | 15,500 | 15,650 | 15,320 | 15,630 | 453,200 | 5,210 |
2012-02-10 | 15,680 | 15,680 | 15,460 | 15,470 | 1,007,500 | 5,156.67 |
2012-02-09 | 15,900 | 15,910 | 15,630 | 15,710 | 700,900 | 5,236.67 |
2012-02-08 | 15,790 | 16,030 | 15,740 | 16,000 | 773,900 | 5,333.33 |
2012-02-07 | 15,740 | 15,780 | 15,560 | 15,620 | 470,800 | 5,206.67 |
2012-02-06 | 15,600 | 15,830 | 15,540 | 15,810 | 527,600 | 5,270 |
2012-02-03 | 15,450 | 15,520 | 15,290 | 15,440 | 604,200 | 5,146.67 |
2012-02-02 | 15,440 | 15,480 | 15,310 | 15,470 | 531,700 | 5,156.67 |
2012-02-01 | 15,080 | 15,250 | 14,930 | 15,220 | 491,700 | 5,073.33 |
2012-01-31 | 15,020 | 15,200 | 15,010 | 15,150 | 639,900 | 5,050 |
2012-01-30 | 15,070 | 15,200 | 14,910 | 15,000 | 472,200 | 5,000 |
2012-01-27 | 14,760 | 15,030 | 14,750 | 15,030 | 814,400 | 5,010 |
2012-01-26 | 14,900 | 15,020 | 14,860 | 14,970 | 379,900 | 4,990 |
2012-01-25 | 15,100 | 15,100 | 14,920 | 14,920 | 500,400 | 4,973.33 |
2012-01-24 | 14,770 | 15,110 | 14,740 | 15,100 | 714,700 | 5,033.33 |
2012-01-23 | 14,630 | 14,790 | 14,590 | 14,720 | 541,800 | 4,906.67 |
2012-01-20 | 14,990 | 14,990 | 14,680 | 14,680 | 778,200 | 4,893.33 |
2012-01-19 | 14,980 | 15,060 | 14,930 | 14,950 | 507,200 | 4,983.33 |
2012-01-18 | 14,780 | 15,000 | 14,740 | 14,980 | 650,300 | 4,993.33 |
2012-01-17 | 14,640 | 14,820 | 14,630 | 14,750 | 442,100 | 4,916.67 |
2012-01-16 | 14,610 | 14,670 | 14,530 | 14,610 | 360,100 | 4,870 |
2012-01-13 | 14,740 | 14,780 | 14,450 | 14,770 | 1,543,700 | 4,923.33 |
2012-01-12 | 14,520 | 14,600 | 14,330 | 14,520 | 540,500 | 4,840 |
2012-01-11 | 14,360 | 14,750 | 14,280 | 14,590 | 1,043,400 | 4,863.33 |
2012-01-10 | 13,890 | 14,390 | 13,860 | 14,390 | 952,300 | 4,796.67 |
2012-01-06 | 13,990 | 14,030 | 13,790 | 13,850 | 765,500 | 4,616.67 |
2012-01-05 | 13,720 | 13,840 | 13,600 | 13,800 | 511,500 | 4,600 |
2012-01-04 | 14,050 | 14,050 | 13,700 | 13,720 | 559,100 | 4,573.33 |
分割・併合履歴 : [2023-02-27]1株→3株 [2002-02-25]1株→2株 [2000-08-28]1株→2株 [1997-08-26]1株→1.1株 [1996-08-27]1株→1.1株 [1995-08-28]1株→2株 [1994-08-26]1株→1.5株