9990 (株)サックスバー ホールディングス 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 | 1,495 | 1,523 | 1,493 | 1,518 | 50,200 | 1,012 |
2013-12-27 | 1,497 | 1,497 | 1,485 | 1,495 | 42,600 | 996.67 |
2013-12-26 | 1,401 | 1,470 | 1,401 | 1,463 | 63,900 | 975.33 |
2013-12-25 | 1,387 | 1,403 | 1,387 | 1,401 | 60,800 | 934 |
2013-12-24 | 1,395 | 1,404 | 1,379 | 1,386 | 98,000 | 924 |
2013-12-20 | 1,401 | 1,406 | 1,395 | 1,398 | 42,100 | 932 |
2013-12-19 | 1,416 | 1,416 | 1,394 | 1,399 | 46,000 | 932.67 |
2013-12-18 | 1,396 | 1,419 | 1,391 | 1,402 | 63,100 | 934.67 |
2013-12-17 | 1,360 | 1,396 | 1,354 | 1,390 | 58,200 | 926.67 |
2013-12-16 | 1,399 | 1,407 | 1,334 | 1,336 | 81,800 | 890.67 |
2013-12-13 | 1,414 | 1,424 | 1,396 | 1,397 | 58,500 | 931.33 |
2013-12-12 | 1,426 | 1,442 | 1,414 | 1,424 | 40,800 | 949.33 |
2013-12-11 | 1,442 | 1,452 | 1,430 | 1,442 | 33,900 | 961.33 |
2013-12-10 | 1,448 | 1,454 | 1,430 | 1,437 | 37,900 | 958 |
2013-12-09 | 1,475 | 1,484 | 1,446 | 1,448 | 45,300 | 965.33 |
2013-12-06 | 1,469 | 1,488 | 1,455 | 1,475 | 39,800 | 983.33 |
2013-12-05 | 1,499 | 1,499 | 1,471 | 1,483 | 25,000 | 988.67 |
2013-12-04 | 1,503 | 1,503 | 1,481 | 1,490 | 22,200 | 993.33 |
2013-12-03 | 1,486 | 1,515 | 1,486 | 1,500 | 35,700 | 1,000 |
2013-12-02 | 1,511 | 1,528 | 1,465 | 1,470 | 65,900 | 980 |
2013-11-29 | 1,519 | 1,519 | 1,486 | 1,506 | 48,400 | 1,004 |
2013-11-28 | 1,501 | 1,517 | 1,483 | 1,497 | 29,800 | 998 |
2013-11-27 | 1,516 | 1,529 | 1,494 | 1,499 | 41,000 | 999.33 |
2013-11-26 | 1,549 | 1,549 | 1,515 | 1,521 | 44,800 | 1,014 |
2013-11-25 | 1,536 | 1,551 | 1,534 | 1,545 | 17,600 | 1,030 |
2013-11-22 | 1,555 | 1,555 | 1,530 | 1,536 | 36,900 | 1,024 |
2013-11-21 | 1,560 | 1,560 | 1,502 | 1,557 | 35,700 | 1,038 |
2013-11-20 | 1,535 | 1,559 | 1,519 | 1,556 | 49,400 | 1,037.33 |
2013-11-19 | 1,519 | 1,543 | 1,518 | 1,537 | 56,800 | 1,024.67 |
2013-11-18 | 1,510 | 1,533 | 1,487 | 1,510 | 101,400 | 1,006.67 |
2013-11-15 | 1,520 | 1,535 | 1,496 | 1,501 | 79,700 | 1,000.67 |
2013-11-14 | 1,489 | 1,522 | 1,484 | 1,520 | 63,900 | 1,013.33 |
2013-11-13 | 1,488 | 1,488 | 1,458 | 1,481 | 70,200 | 987.33 |
2013-11-12 | 1,480 | 1,486 | 1,453 | 1,460 | 68,800 | 973.33 |
2013-11-11 | 1,503 | 1,516 | 1,460 | 1,491 | 70,900 | 994 |
2013-11-08 | 1,476 | 1,506 | 1,476 | 1,503 | 28,400 | 1,002 |
2013-11-07 | 1,535 | 1,540 | 1,494 | 1,499 | 43,100 | 999.33 |
2013-11-06 | 1,536 | 1,572 | 1,536 | 1,548 | 31,900 | 1,032 |
2013-11-05 | 1,566 | 1,583 | 1,550 | 1,554 | 41,300 | 1,036 |
2013-11-01 | 1,557 | 1,593 | 1,533 | 1,583 | 94,000 | 1,055.33 |
2013-10-31 | 1,486 | 1,573 | 1,476 | 1,556 | 120,000 | 1,037.33 |
2013-10-30 | 1,500 | 1,500 | 1,456 | 1,456 | 105,400 | 970.67 |
2013-10-29 | 1,479 | 1,500 | 1,460 | 1,493 | 53,500 | 995.33 |
2013-10-28 | 1,476 | 1,476 | 1,451 | 1,465 | 53,100 | 976.67 |
2013-10-25 | 1,470 | 1,478 | 1,459 | 1,462 | 38,700 | 974.67 |
2013-10-24 | 1,430 | 1,469 | 1,430 | 1,461 | 53,300 | 974 |
2013-10-23 | 1,494 | 1,505 | 1,422 | 1,430 | 78,000 | 953.33 |
2013-10-22 | 1,512 | 1,512 | 1,420 | 1,481 | 95,900 | 987.33 |
2013-10-21 | 1,557 | 1,567 | 1,511 | 1,517 | 51,900 | 1,011.33 |
2013-10-18 | 1,577 | 1,577 | 1,543 | 1,557 | 22,200 | 1,038 |
2013-10-17 | 1,572 | 1,586 | 1,565 | 1,577 | 26,800 | 1,051.33 |
2013-10-16 | 1,565 | 1,574 | 1,555 | 1,571 | 14,500 | 1,047.33 |
2013-10-15 | 1,578 | 1,590 | 1,569 | 1,571 | 11,300 | 1,047.33 |
2013-10-11 | 1,599 | 1,600 | 1,575 | 1,588 | 41,600 | 1,058.67 |
2013-10-10 | 1,573 | 1,595 | 1,563 | 1,591 | 38,400 | 1,060.67 |
2013-10-09 | 1,574 | 1,574 | 1,553 | 1,573 | 22,600 | 1,048.67 |
2013-10-08 | 1,565 | 1,572 | 1,541 | 1,569 | 24,900 | 1,046 |
2013-10-07 | 1,550 | 1,579 | 1,550 | 1,559 | 27,700 | 1,039.33 |
2013-10-04 | 1,570 | 1,584 | 1,527 | 1,565 | 43,000 | 1,043.33 |
2013-10-03 | 1,555 | 1,587 | 1,544 | 1,572 | 73,900 | 1,048 |
2013-10-02 | 1,569 | 1,597 | 1,555 | 1,570 | 67,900 | 1,046.67 |
2013-10-01 | 1,605 | 1,613 | 1,584 | 1,597 | 48,700 | 1,064.67 |
2013-09-30 | 1,590 | 1,611 | 1,571 | 1,596 | 44,100 | 1,064 |
2013-09-27 | 1,540 | 1,602 | 1,534 | 1,600 | 83,800 | 1,066.67 |
2013-09-26 | 1,505 | 1,530 | 1,499 | 1,510 | 33,900 | 1,006.67 |
2013-09-25 | 1,536 | 1,538 | 1,486 | 1,494 | 58,700 | 996 |
2013-09-24 | 1,521 | 1,540 | 1,508 | 1,534 | 41,900 | 1,022.67 |
2013-09-20 | 1,528 | 1,542 | 1,506 | 1,527 | 48,000 | 1,018 |
2013-09-19 | 1,473 | 1,523 | 1,427 | 1,506 | 88,100 | 1,004 |
2013-09-18 | 1,490 | 1,513 | 1,461 | 1,469 | 73,000 | 979.33 |
2013-09-17 | 1,425 | 1,488 | 1,425 | 1,467 | 64,400 | 978 |
2013-09-13 | 1,439 | 1,449 | 1,407 | 1,429 | 54,200 | 952.67 |
2013-09-12 | 1,408 | 1,414 | 1,370 | 1,406 | 34,600 | 937.33 |
2013-09-11 | 1,375 | 1,439 | 1,375 | 1,422 | 68,300 | 948 |
2013-09-10 | 1,380 | 1,385 | 1,360 | 1,374 | 43,700 | 916 |
2013-09-09 | 1,392 | 1,392 | 1,355 | 1,370 | 84,500 | 913.33 |
2013-09-06 | 1,340 | 1,400 | 1,298 | 1,392 | 138,500 | 928 |
2013-09-05 | 1,336 | 1,384 | 1,333 | 1,344 | 119,900 | 896 |
2013-09-04 | 1,313 | 1,350 | 1,305 | 1,343 | 68,200 | 895.33 |
2013-09-03 | 1,344 | 1,353 | 1,297 | 1,312 | 136,200 | 874.67 |
2013-09-02 | 1,316 | 1,350 | 1,312 | 1,340 | 60,000 | 893.33 |
2013-08-30 | 1,328 | 1,336 | 1,249 | 1,299 | 114,500 | 866 |
2013-08-29 | 1,350 | 1,351 | 1,322 | 1,334 | 25,500 | 889.33 |
2013-08-28 | 1,407 | 1,408 | 1,359 | 1,364 | 32,600 | 909.33 |
2013-08-27 | 1,428 | 1,445 | 1,409 | 1,423 | 17,200 | 948.67 |
2013-08-26 | 1,445 | 1,458 | 1,440 | 1,441 | 12,500 | 960.67 |
2013-08-23 | 1,400 | 1,455 | 1,390 | 1,445 | 35,000 | 963.33 |
2013-08-22 | 1,399 | 1,418 | 1,394 | 1,400 | 37,400 | 933.33 |
2013-08-21 | 1,435 | 1,435 | 1,395 | 1,421 | 40,600 | 947.33 |
2013-08-20 | 1,482 | 1,483 | 1,438 | 1,439 | 24,600 | 959.33 |
2013-08-19 | 1,447 | 1,460 | 1,436 | 1,458 | 17,100 | 972 |
2013-08-16 | 1,478 | 1,478 | 1,441 | 1,447 | 40,600 | 964.67 |
2013-08-15 | 1,519 | 1,519 | 1,475 | 1,485 | 40,400 | 990 |
2013-08-14 | 1,550 | 1,550 | 1,508 | 1,519 | 29,200 | 1,012.67 |
2013-08-13 | 1,539 | 1,556 | 1,528 | 1,544 | 23,200 | 1,029.33 |
2013-08-12 | 1,568 | 1,568 | 1,525 | 1,529 | 15,700 | 1,019.33 |
2013-08-09 | 1,544 | 1,574 | 1,542 | 1,568 | 30,500 | 1,045.33 |
2013-08-08 | 1,546 | 1,567 | 1,538 | 1,551 | 26,600 | 1,034 |
2013-08-07 | 1,590 | 1,590 | 1,530 | 1,546 | 37,700 | 1,030.67 |
2013-08-06 | 1,604 | 1,619 | 1,583 | 1,602 | 28,900 | 1,068 |
2013-08-05 | 1,586 | 1,624 | 1,572 | 1,614 | 29,400 | 1,076 |
2013-08-02 | 1,585 | 1,587 | 1,558 | 1,586 | 28,600 | 1,057.33 |
2013-08-01 | 1,535 | 1,566 | 1,530 | 1,562 | 44,100 | 1,041.33 |
2013-07-31 | 1,604 | 1,604 | 1,544 | 1,551 | 84,800 | 1,034 |
2013-07-30 | 1,566 | 1,677 | 1,557 | 1,644 | 44,400 | 1,096 |
2013-07-29 | 1,667 | 1,667 | 1,582 | 1,585 | 40,900 | 1,056.67 |
2013-07-26 | 1,720 | 1,725 | 1,652 | 1,667 | 42,700 | 1,111.33 |
2013-07-25 | 1,677 | 1,736 | 1,677 | 1,717 | 121,800 | 1,144.67 |
2013-07-24 | 1,645 | 1,678 | 1,642 | 1,676 | 54,400 | 1,117.33 |
2013-07-23 | 1,585 | 1,649 | 1,585 | 1,646 | 56,600 | 1,097.33 |
2013-07-22 | 1,612 | 1,614 | 1,566 | 1,598 | 40,800 | 1,065.33 |
2013-07-19 | 1,582 | 1,602 | 1,568 | 1,588 | 47,100 | 1,058.67 |
2013-07-18 | 1,590 | 1,616 | 1,582 | 1,585 | 33,800 | 1,056.67 |
2013-07-17 | 1,610 | 1,610 | 1,569 | 1,594 | 72,300 | 1,062.67 |
2013-07-16 | 1,623 | 1,631 | 1,604 | 1,609 | 32,100 | 1,072.67 |
2013-07-12 | 1,639 | 1,655 | 1,607 | 1,613 | 50,400 | 1,075.33 |
2013-07-11 | 1,655 | 1,656 | 1,629 | 1,639 | 34,300 | 1,092.67 |
2013-07-10 | 1,681 | 1,714 | 1,642 | 1,653 | 82,400 | 1,102 |
2013-07-09 | 1,690 | 1,696 | 1,656 | 1,680 | 55,700 | 1,120 |
2013-07-08 | 1,739 | 1,740 | 1,652 | 1,666 | 86,400 | 1,110.67 |
2013-07-05 | 1,741 | 1,746 | 1,702 | 1,720 | 90,600 | 1,146.67 |
2013-07-04 | 1,667 | 1,768 | 1,660 | 1,736 | 204,400 | 1,157.33 |
2013-07-03 | 1,738 | 1,738 | 1,629 | 1,637 | 133,000 | 1,091.33 |
2013-07-02 | 1,735 | 1,735 | 1,701 | 1,719 | 54,200 | 1,146 |
2013-07-01 | 1,691 | 1,735 | 1,679 | 1,735 | 54,900 | 1,156.67 |
2013-06-28 | 1,640 | 1,688 | 1,624 | 1,688 | 81,200 | 1,125.33 |
2013-06-27 | 1,580 | 1,609 | 1,543 | 1,609 | 56,900 | 1,072.67 |
2013-06-26 | 1,605 | 1,615 | 1,525 | 1,525 | 55,900 | 1,016.67 |
2013-06-25 | 1,620 | 1,622 | 1,551 | 1,586 | 40,300 | 1,057.33 |
2013-06-24 | 1,636 | 1,672 | 1,608 | 1,623 | 44,900 | 1,082 |
2013-06-21 | 1,590 | 1,654 | 1,563 | 1,638 | 139,000 | 1,092 |
2013-06-20 | 1,593 | 1,634 | 1,553 | 1,616 | 123,600 | 1,077.33 |
2013-06-19 | 1,569 | 1,588 | 1,526 | 1,559 | 73,900 | 1,039.33 |
2013-06-18 | 1,560 | 1,574 | 1,502 | 1,530 | 74,800 | 1,020 |
2013-06-17 | 1,560 | 1,592 | 1,539 | 1,560 | 108,200 | 1,040 |
2013-06-14 | 1,524 | 1,594 | 1,491 | 1,562 | 126,100 | 1,041.33 |
2013-06-13 | 1,465 | 1,513 | 1,420 | 1,490 | 108,500 | 993.33 |
2013-06-12 | 1,465 | 1,474 | 1,401 | 1,464 | 84,900 | 976 |
2013-06-11 | 1,510 | 1,511 | 1,419 | 1,449 | 117,800 | 966 |
2013-06-10 | 1,435 | 1,531 | 1,435 | 1,489 | 163,700 | 992.67 |
2013-06-07 | 1,452 | 1,498 | 1,410 | 1,426 | 168,000 | 950.67 |
2013-06-06 | 1,497 | 1,575 | 1,457 | 1,461 | 160,300 | 974 |
2013-06-05 | 1,579 | 1,665 | 1,536 | 1,537 | 147,600 | 1,024.67 |
2013-06-04 | 1,501 | 1,580 | 1,471 | 1,574 | 147,800 | 1,049.33 |
2013-06-03 | 1,520 | 1,563 | 1,498 | 1,525 | 97,600 | 1,016.67 |
2013-05-31 | 1,499 | 1,565 | 1,489 | 1,560 | 128,600 | 1,040 |
2013-05-30 | 1,486 | 1,510 | 1,439 | 1,452 | 111,400 | 968 |
2013-05-29 | 1,475 | 1,560 | 1,475 | 1,519 | 136,100 | 1,012.67 |
2013-05-28 | 1,501 | 1,525 | 1,421 | 1,463 | 165,300 | 975.33 |
2013-05-27 | 1,470 | 1,550 | 1,411 | 1,514 | 97,200 | 1,009.33 |
2013-05-24 | 1,448 | 1,540 | 1,395 | 1,470 | 226,800 | 980 |
2013-05-23 | 1,520 | 1,530 | 1,444 | 1,448 | 154,000 | 965.33 |
2013-05-22 | 1,480 | 1,554 | 1,452 | 1,523 | 128,300 | 1,015.33 |
2013-05-21 | 1,522 | 1,532 | 1,481 | 1,501 | 163,100 | 1,000.67 |
2013-05-20 | 1,536 | 1,543 | 1,495 | 1,501 | 149,100 | 1,000.67 |
2013-05-17 | 1,570 | 1,579 | 1,508 | 1,533 | 156,800 | 1,022 |
2013-05-16 | 1,650 | 1,679 | 1,502 | 1,590 | 135,300 | 1,060 |
2013-05-15 | 1,714 | 1,714 | 1,650 | 1,662 | 68,500 | 1,108 |
2013-05-14 | 1,657 | 1,720 | 1,653 | 1,707 | 93,700 | 1,138 |
2013-05-13 | 1,666 | 1,719 | 1,593 | 1,697 | 145,800 | 1,131.33 |
2013-05-10 | 1,600 | 1,677 | 1,544 | 1,674 | 174,100 | 1,116 |
2013-05-09 | 1,680 | 1,719 | 1,620 | 1,623 | 46,600 | 1,082 |
2013-05-08 | 1,741 | 1,750 | 1,661 | 1,697 | 78,800 | 1,131.33 |
2013-05-07 | 1,748 | 1,768 | 1,709 | 1,717 | 125,200 | 1,144.67 |
2013-05-02 | 1,676 | 1,749 | 1,676 | 1,743 | 101,800 | 1,162 |
2013-05-01 | 1,690 | 1,692 | 1,648 | 1,661 | 48,100 | 1,107.33 |
2013-04-30 | 1,667 | 1,707 | 1,652 | 1,701 | 96,100 | 1,134 |
2013-04-26 | 1,666 | 1,666 | 1,612 | 1,645 | 115,900 | 1,096.67 |
2013-04-25 | 1,688 | 1,740 | 1,662 | 1,685 | 115,100 | 1,123.33 |
2013-04-24 | 1,668 | 1,686 | 1,641 | 1,674 | 66,800 | 1,116 |
2013-04-23 | 1,664 | 1,675 | 1,634 | 1,653 | 73,400 | 1,102 |
2013-04-22 | 1,665 | 1,698 | 1,643 | 1,680 | 114,700 | 1,120 |
2013-04-19 | 1,686 | 1,687 | 1,616 | 1,634 | 90,700 | 1,089.33 |
2013-04-18 | 1,576 | 1,717 | 1,564 | 1,646 | 185,700 | 1,097.33 |
2013-04-17 | 1,525 | 1,607 | 1,515 | 1,576 | 107,500 | 1,050.67 |
2013-04-16 | 1,523 | 1,549 | 1,491 | 1,528 | 100,500 | 1,018.67 |
2013-04-15 | 1,581 | 1,610 | 1,531 | 1,538 | 124,500 | 1,025.33 |
2013-04-12 | 1,600 | 1,651 | 1,600 | 1,626 | 102,300 | 1,084 |
2013-04-11 | 1,670 | 1,701 | 1,612 | 1,641 | 119,700 | 1,094 |
2013-04-10 | 1,600 | 1,694 | 1,576 | 1,670 | 165,600 | 1,113.33 |
2013-04-09 | 1,700 | 1,704 | 1,609 | 1,622 | 217,400 | 1,081.33 |
2013-04-08 | 1,564 | 1,750 | 1,560 | 1,734 | 317,100 | 1,156 |
2013-04-05 | 1,441 | 1,550 | 1,421 | 1,529 | 297,300 | 1,019.33 |
2013-04-04 | 1,413 | 1,470 | 1,407 | 1,440 | 327,800 | 960 |
2013-04-03 | 1,225 | 1,475 | 1,225 | 1,456 | 561,200 | 970.67 |
2013-04-02 | 1,183 | 1,253 | 1,141 | 1,235 | 216,100 | 823.33 |
2013-04-01 | 1,236 | 1,236 | 1,190 | 1,190 | 103,800 | 793.33 |
2013-03-29 | 1,238 | 1,278 | 1,220 | 1,236 | 226,600 | 824 |
2013-03-28 | 1,190 | 1,248 | 1,190 | 1,238 | 229,700 | 825.33 |
2013-03-27 | 1,158 | 1,187 | 1,133 | 1,183 | 195,200 | 788.67 |
2013-03-26 | 1,172 | 1,179 | 1,138 | 1,170 | 186,200 | 780 |
2013-03-25 | 1,157 | 1,185 | 1,151 | 1,167 | 122,900 | 778 |
2013-03-22 | 1,150 | 1,175 | 1,144 | 1,157 | 104,300 | 771.33 |
2013-03-21 | 1,107 | 1,158 | 1,107 | 1,152 | 150,400 | 768 |
2013-03-19 | 1,114 | 1,135 | 1,092 | 1,099 | 148,200 | 732.67 |
2013-03-18 | 1,087 | 1,116 | 1,083 | 1,108 | 145,700 | 738.67 |
2013-03-15 | 1,080 | 1,086 | 1,067 | 1,077 | 69,800 | 718 |
2013-03-14 | 1,028 | 1,075 | 1,027 | 1,073 | 109,800 | 715.33 |
2013-03-13 | 1,048 | 1,059 | 1,033 | 1,047 | 81,400 | 698 |
2013-03-12 | 1,092 | 1,092 | 1,058 | 1,062 | 121,500 | 708 |
2013-03-11 | 1,074 | 1,100 | 1,070 | 1,080 | 139,000 | 720 |
2013-03-08 | 1,059 | 1,076 | 1,042 | 1,060 | 187,200 | 706.67 |
2013-03-07 | 1,018 | 1,071 | 1,018 | 1,047 | 203,300 | 698 |
2013-03-06 | 1,028 | 1,033 | 1,005 | 1,018 | 85,400 | 678.67 |
2013-03-05 | 1,040 | 1,051 | 1,018 | 1,028 | 213,400 | 685.33 |
2013-03-04 | 970 | 1,007 | 970 | 1,007 | 180,500 | 671.33 |
2013-03-01 | 920 | 956 | 918 | 954 | 160,500 | 636 |
2013-02-28 | 921 | 936 | 921 | 922 | 115,100 | 614.67 |
2013-02-27 | 920 | 922 | 914 | 917 | 76,000 | 611.33 |
2013-02-26 | 920 | 931 | 916 | 919 | 113,900 | 612.67 |
2013-02-25 | 926 | 933 | 926 | 929 | 138,500 | 619.33 |
2013-02-22 | 939 | 940 | 926 | 926 | 103,200 | 617.33 |
2013-02-21 | 947 | 950 | 937 | 941 | 72,200 | 627.33 |
2013-02-20 | 939 | 956 | 937 | 946 | 65,200 | 630.67 |
2013-02-19 | 945 | 961 | 935 | 944 | 76,700 | 629.33 |
2013-02-18 | 927 | 975 | 919 | 953 | 96,900 | 635.33 |
2013-02-15 | 968 | 971 | 910 | 925 | 154,700 | 616.67 |
2013-02-14 | 985 | 989 | 969 | 978 | 61,100 | 652 |
2013-02-13 | 982 | 1,000 | 975 | 980 | 82,400 | 653.33 |
2013-02-12 | 1,005 | 1,010 | 971 | 981 | 159,800 | 654 |
2013-02-08 | 1,018 | 1,018 | 1,004 | 1,006 | 54,300 | 670.67 |
2013-02-07 | 1,010 | 1,020 | 1,008 | 1,019 | 36,200 | 679.33 |
2013-02-06 | 1,015 | 1,027 | 1,005 | 1,011 | 84,600 | 674 |
2013-02-05 | 1,031 | 1,031 | 1,017 | 1,020 | 48,300 | 680 |
2013-02-04 | 1,047 | 1,047 | 1,022 | 1,030 | 56,500 | 686.67 |
2013-02-01 | 1,030 | 1,042 | 1,017 | 1,036 | 77,300 | 690.67 |
2013-01-31 | 1,010 | 1,022 | 1,002 | 1,018 | 75,100 | 678.67 |
2013-01-30 | 1,024 | 1,026 | 996 | 1,005 | 109,900 | 670 |
2013-01-29 | 1,036 | 1,036 | 1,015 | 1,018 | 62,000 | 678.67 |
2013-01-28 | 1,028 | 1,038 | 1,020 | 1,026 | 60,200 | 684 |
2013-01-25 | 1,010 | 1,040 | 1,010 | 1,013 | 63,900 | 675.33 |
2013-01-24 | 1,008 | 1,033 | 996 | 1,004 | 82,700 | 669.33 |
2013-01-23 | 1,048 | 1,055 | 1,003 | 1,006 | 97,200 | 670.67 |
2013-01-22 | 1,107 | 1,108 | 1,036 | 1,048 | 104,200 | 698.67 |
2013-01-21 | 1,065 | 1,106 | 1,059 | 1,099 | 111,500 | 732.67 |
2013-01-18 | 1,060 | 1,064 | 1,041 | 1,050 | 53,600 | 700 |
2013-01-17 | 1,049 | 1,055 | 1,032 | 1,054 | 71,800 | 702.67 |
2013-01-16 | 1,025 | 1,050 | 1,025 | 1,048 | 97,100 | 698.67 |
2013-01-15 | 1,025 | 1,049 | 1,023 | 1,029 | 79,600 | 686 |
2013-01-11 | 1,047 | 1,047 | 1,026 | 1,031 | 83,900 | 687.33 |
2013-01-10 | 1,045 | 1,048 | 1,037 | 1,041 | 73,500 | 694 |
2013-01-09 | 1,030 | 1,043 | 1,014 | 1,042 | 82,400 | 694.67 |
2013-01-08 | 1,006 | 1,029 | 1,004 | 1,028 | 87,300 | 685.33 |
2013-01-07 | 995 | 1,004 | 983 | 999 | 112,800 | 666 |
2013-01-04 | 1,001 | 1,005 | 989 | 992 | 58,000 | 661.33 |
分割・併合履歴 : [2014-09-26]1株→1.5株 [2006-06-27]1株→2株