1911 住友林業(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 1,192 | 1,193 | 1,181 | 1,184 | 166,300 | 1,184 |
2014-12-29 | 1,199 | 1,203 | 1,173 | 1,186 | 249,400 | 1,186 |
2014-12-26 | 1,179 | 1,194 | 1,177 | 1,189 | 201,600 | 1,189 |
2014-12-25 | 1,185 | 1,191 | 1,178 | 1,182 | 127,600 | 1,182 |
2014-12-24 | 1,192 | 1,198 | 1,183 | 1,186 | 258,500 | 1,186 |
2014-12-22 | 1,186 | 1,195 | 1,172 | 1,182 | 358,300 | 1,182 |
2014-12-19 | 1,197 | 1,204 | 1,171 | 1,185 | 548,100 | 1,185 |
2014-12-18 | 1,173 | 1,185 | 1,167 | 1,178 | 432,300 | 1,178 |
2014-12-17 | 1,134 | 1,158 | 1,134 | 1,143 | 373,500 | 1,143 |
2014-12-16 | 1,145 | 1,158 | 1,141 | 1,143 | 428,000 | 1,143 |
2014-12-15 | 1,179 | 1,184 | 1,166 | 1,168 | 434,200 | 1,168 |
2014-12-12 | 1,185 | 1,197 | 1,177 | 1,190 | 647,900 | 1,190 |
2014-12-11 | 1,190 | 1,198 | 1,180 | 1,195 | 323,400 | 1,195 |
2014-12-10 | 1,228 | 1,232 | 1,194 | 1,206 | 491,400 | 1,206 |
2014-12-09 | 1,222 | 1,238 | 1,222 | 1,233 | 417,300 | 1,233 |
2014-12-08 | 1,236 | 1,240 | 1,223 | 1,239 | 371,000 | 1,239 |
2014-12-05 | 1,239 | 1,240 | 1,220 | 1,236 | 434,900 | 1,236 |
2014-12-04 | 1,233 | 1,249 | 1,231 | 1,240 | 470,400 | 1,240 |
2014-12-03 | 1,205 | 1,223 | 1,205 | 1,218 | 400,300 | 1,218 |
2014-12-02 | 1,179 | 1,205 | 1,169 | 1,202 | 468,000 | 1,202 |
2014-12-01 | 1,215 | 1,224 | 1,181 | 1,186 | 732,800 | 1,186 |
2014-11-28 | 1,223 | 1,228 | 1,212 | 1,222 | 496,900 | 1,222 |
2014-11-27 | 1,209 | 1,223 | 1,197 | 1,214 | 507,900 | 1,214 |
2014-11-26 | 1,212 | 1,224 | 1,211 | 1,215 | 336,600 | 1,215 |
2014-11-25 | 1,201 | 1,225 | 1,201 | 1,221 | 589,000 | 1,221 |
2014-11-21 | 1,179 | 1,206 | 1,179 | 1,195 | 1,177,900 | 1,195 |
2014-11-20 | 1,247 | 1,249 | 1,220 | 1,230 | 612,200 | 1,230 |
2014-11-19 | 1,250 | 1,265 | 1,244 | 1,251 | 433,500 | 1,251 |
2014-11-18 | 1,224 | 1,250 | 1,224 | 1,249 | 407,100 | 1,249 |
2014-11-17 | 1,268 | 1,268 | 1,221 | 1,223 | 556,000 | 1,223 |
2014-11-14 | 1,252 | 1,265 | 1,247 | 1,265 | 737,900 | 1,265 |
2014-11-13 | 1,224 | 1,240 | 1,219 | 1,238 | 655,100 | 1,238 |
2014-11-12 | 1,225 | 1,241 | 1,218 | 1,229 | 865,400 | 1,229 |
2014-11-11 | 1,211 | 1,222 | 1,201 | 1,217 | 451,600 | 1,217 |
2014-11-10 | 1,200 | 1,211 | 1,193 | 1,206 | 467,200 | 1,206 |
2014-11-07 | 1,190 | 1,214 | 1,190 | 1,206 | 793,500 | 1,206 |
2014-11-06 | 1,190 | 1,229 | 1,190 | 1,199 | 987,300 | 1,199 |
2014-11-05 | 1,189 | 1,196 | 1,176 | 1,193 | 686,300 | 1,193 |
2014-11-04 | 1,200 | 1,206 | 1,180 | 1,189 | 1,335,800 | 1,189 |
2014-10-31 | 1,133 | 1,163 | 1,126 | 1,157 | 951,300 | 1,157 |
2014-10-30 | 1,130 | 1,133 | 1,116 | 1,127 | 950,400 | 1,127 |
2014-10-29 | 1,129 | 1,137 | 1,114 | 1,131 | 402,800 | 1,131 |
2014-10-28 | 1,129 | 1,129 | 1,114 | 1,120 | 288,200 | 1,120 |
2014-10-27 | 1,129 | 1,133 | 1,110 | 1,130 | 467,300 | 1,130 |
2014-10-24 | 1,140 | 1,141 | 1,125 | 1,129 | 328,300 | 1,129 |
2014-10-23 | 1,115 | 1,129 | 1,105 | 1,123 | 362,600 | 1,123 |
2014-10-22 | 1,111 | 1,125 | 1,105 | 1,125 | 270,400 | 1,125 |
2014-10-21 | 1,112 | 1,123 | 1,086 | 1,089 | 439,200 | 1,089 |
2014-10-20 | 1,088 | 1,113 | 1,065 | 1,111 | 498,100 | 1,111 |
2014-10-17 | 1,065 | 1,072 | 1,054 | 1,058 | 590,800 | 1,058 |
2014-10-16 | 1,080 | 1,089 | 1,064 | 1,067 | 440,600 | 1,067 |
2014-10-15 | 1,102 | 1,105 | 1,091 | 1,102 | 315,100 | 1,102 |
2014-10-14 | 1,087 | 1,113 | 1,086 | 1,093 | 622,600 | 1,093 |
2014-10-10 | 1,096 | 1,112 | 1,096 | 1,108 | 564,200 | 1,108 |
2014-10-09 | 1,142 | 1,144 | 1,119 | 1,121 | 305,500 | 1,121 |
2014-10-08 | 1,138 | 1,147 | 1,130 | 1,140 | 409,000 | 1,140 |
2014-10-07 | 1,136 | 1,161 | 1,135 | 1,153 | 492,100 | 1,153 |
2014-10-06 | 1,142 | 1,146 | 1,134 | 1,140 | 321,000 | 1,140 |
2014-10-03 | 1,122 | 1,137 | 1,120 | 1,133 | 388,500 | 1,133 |
2014-10-02 | 1,152 | 1,157 | 1,133 | 1,133 | 495,200 | 1,133 |
2014-10-01 | 1,184 | 1,186 | 1,167 | 1,169 | 281,400 | 1,169 |
2014-09-30 | 1,188 | 1,190 | 1,162 | 1,180 | 438,000 | 1,180 |
2014-09-29 | 1,180 | 1,190 | 1,157 | 1,187 | 367,500 | 1,187 |
2014-09-26 | 1,164 | 1,179 | 1,158 | 1,174 | 257,900 | 1,174 |
2014-09-25 | 1,172 | 1,189 | 1,161 | 1,189 | 371,300 | 1,189 |
2014-09-24 | 1,149 | 1,162 | 1,146 | 1,158 | 377,400 | 1,158 |
2014-09-22 | 1,150 | 1,155 | 1,136 | 1,152 | 361,400 | 1,152 |
2014-09-19 | 1,160 | 1,165 | 1,142 | 1,155 | 348,100 | 1,155 |
2014-09-18 | 1,158 | 1,161 | 1,145 | 1,149 | 304,000 | 1,149 |
2014-09-17 | 1,157 | 1,158 | 1,145 | 1,145 | 241,200 | 1,145 |
2014-09-16 | 1,161 | 1,163 | 1,153 | 1,157 | 255,200 | 1,157 |
2014-09-12 | 1,173 | 1,173 | 1,152 | 1,160 | 674,300 | 1,160 |
2014-09-11 | 1,189 | 1,195 | 1,178 | 1,180 | 249,200 | 1,180 |
2014-09-10 | 1,170 | 1,187 | 1,170 | 1,187 | 417,300 | 1,187 |
2014-09-09 | 1,185 | 1,188 | 1,168 | 1,170 | 244,500 | 1,170 |
2014-09-08 | 1,188 | 1,189 | 1,169 | 1,176 | 431,400 | 1,176 |
2014-09-05 | 1,186 | 1,192 | 1,174 | 1,180 | 381,300 | 1,180 |
2014-09-04 | 1,185 | 1,186 | 1,171 | 1,174 | 296,700 | 1,174 |
2014-09-03 | 1,191 | 1,204 | 1,185 | 1,190 | 425,700 | 1,190 |
2014-09-02 | 1,175 | 1,194 | 1,171 | 1,181 | 330,400 | 1,181 |
2014-09-01 | 1,162 | 1,176 | 1,162 | 1,173 | 208,600 | 1,173 |
2014-08-29 | 1,159 | 1,175 | 1,156 | 1,162 | 296,500 | 1,162 |
2014-08-28 | 1,185 | 1,185 | 1,167 | 1,169 | 221,300 | 1,169 |
2014-08-27 | 1,182 | 1,209 | 1,180 | 1,187 | 358,400 | 1,187 |
2014-08-26 | 1,171 | 1,185 | 1,171 | 1,177 | 257,000 | 1,177 |
2014-08-25 | 1,177 | 1,185 | 1,173 | 1,178 | 357,700 | 1,178 |
2014-08-22 | 1,187 | 1,194 | 1,169 | 1,173 | 281,700 | 1,173 |
2014-08-21 | 1,183 | 1,190 | 1,176 | 1,190 | 283,100 | 1,190 |
2014-08-20 | 1,199 | 1,199 | 1,178 | 1,183 | 367,500 | 1,183 |
2014-08-19 | 1,180 | 1,187 | 1,178 | 1,187 | 285,300 | 1,187 |
2014-08-18 | 1,199 | 1,212 | 1,169 | 1,177 | 454,100 | 1,177 |
2014-08-15 | 1,200 | 1,214 | 1,187 | 1,196 | 909,800 | 1,196 |
2014-08-14 | 1,180 | 1,201 | 1,171 | 1,195 | 741,200 | 1,195 |
2014-08-13 | 1,162 | 1,173 | 1,157 | 1,170 | 429,000 | 1,170 |
2014-08-12 | 1,167 | 1,173 | 1,155 | 1,157 | 386,400 | 1,157 |
2014-08-11 | 1,137 | 1,165 | 1,131 | 1,160 | 422,300 | 1,160 |
2014-08-08 | 1,135 | 1,148 | 1,121 | 1,123 | 628,000 | 1,123 |
2014-08-07 | 1,130 | 1,157 | 1,129 | 1,146 | 486,300 | 1,146 |
2014-08-06 | 1,131 | 1,136 | 1,123 | 1,130 | 436,600 | 1,130 |
2014-08-05 | 1,156 | 1,165 | 1,139 | 1,141 | 420,000 | 1,141 |
2014-08-04 | 1,178 | 1,178 | 1,155 | 1,156 | 474,600 | 1,156 |
2014-08-01 | 1,206 | 1,215 | 1,175 | 1,177 | 607,800 | 1,177 |
2014-07-31 | 1,239 | 1,247 | 1,223 | 1,224 | 304,200 | 1,224 |
2014-07-30 | 1,221 | 1,240 | 1,214 | 1,237 | 280,700 | 1,237 |
2014-07-29 | 1,231 | 1,237 | 1,220 | 1,232 | 201,200 | 1,232 |
2014-07-28 | 1,230 | 1,237 | 1,225 | 1,233 | 149,800 | 1,233 |
2014-07-25 | 1,207 | 1,238 | 1,206 | 1,233 | 432,800 | 1,233 |
2014-07-24 | 1,206 | 1,215 | 1,202 | 1,206 | 263,400 | 1,206 |
2014-07-23 | 1,204 | 1,213 | 1,197 | 1,203 | 256,900 | 1,203 |
2014-07-22 | 1,212 | 1,219 | 1,197 | 1,204 | 362,700 | 1,204 |
2014-07-18 | 1,209 | 1,210 | 1,193 | 1,206 | 538,200 | 1,206 |
2014-07-17 | 1,220 | 1,229 | 1,217 | 1,227 | 449,800 | 1,227 |
2014-07-16 | 1,209 | 1,225 | 1,208 | 1,215 | 329,700 | 1,215 |
2014-07-15 | 1,223 | 1,226 | 1,213 | 1,214 | 355,200 | 1,214 |
2014-07-14 | 1,208 | 1,224 | 1,208 | 1,222 | 218,500 | 1,222 |
2014-07-11 | 1,198 | 1,205 | 1,185 | 1,203 | 513,400 | 1,203 |
2014-07-10 | 1,235 | 1,237 | 1,206 | 1,209 | 429,000 | 1,209 |
2014-07-09 | 1,229 | 1,243 | 1,222 | 1,233 | 412,000 | 1,233 |
2014-07-08 | 1,236 | 1,250 | 1,218 | 1,249 | 473,600 | 1,249 |
2014-07-07 | 1,241 | 1,244 | 1,233 | 1,238 | 192,300 | 1,238 |
2014-07-04 | 1,262 | 1,262 | 1,237 | 1,239 | 362,300 | 1,239 |
2014-07-03 | 1,238 | 1,263 | 1,238 | 1,254 | 759,100 | 1,254 |
2014-07-02 | 1,232 | 1,236 | 1,221 | 1,225 | 530,400 | 1,225 |
2014-07-01 | 1,230 | 1,242 | 1,225 | 1,236 | 491,000 | 1,236 |
2014-06-30 | 1,210 | 1,236 | 1,205 | 1,236 | 641,000 | 1,236 |
2014-06-27 | 1,218 | 1,218 | 1,191 | 1,199 | 486,300 | 1,199 |
2014-06-26 | 1,223 | 1,224 | 1,212 | 1,216 | 378,600 | 1,216 |
2014-06-25 | 1,214 | 1,224 | 1,208 | 1,208 | 375,500 | 1,208 |
2014-06-24 | 1,210 | 1,220 | 1,194 | 1,213 | 345,800 | 1,213 |
2014-06-23 | 1,221 | 1,226 | 1,211 | 1,211 | 401,300 | 1,211 |
2014-06-20 | 1,227 | 1,228 | 1,201 | 1,206 | 823,900 | 1,206 |
2014-06-19 | 1,217 | 1,234 | 1,204 | 1,225 | 735,800 | 1,225 |
2014-06-18 | 1,200 | 1,220 | 1,185 | 1,210 | 1,106,700 | 1,210 |
2014-06-17 | 1,156 | 1,169 | 1,150 | 1,154 | 398,600 | 1,154 |
2014-06-16 | 1,129 | 1,150 | 1,126 | 1,146 | 467,300 | 1,146 |
2014-06-13 | 1,145 | 1,157 | 1,140 | 1,156 | 587,800 | 1,156 |
2014-06-12 | 1,164 | 1,168 | 1,143 | 1,153 | 514,000 | 1,153 |
2014-06-11 | 1,153 | 1,184 | 1,151 | 1,175 | 847,200 | 1,175 |
2014-06-10 | 1,144 | 1,160 | 1,140 | 1,147 | 520,600 | 1,147 |
2014-06-09 | 1,154 | 1,160 | 1,142 | 1,151 | 241,500 | 1,151 |
2014-06-06 | 1,155 | 1,165 | 1,140 | 1,154 | 622,900 | 1,154 |
2014-06-05 | 1,150 | 1,164 | 1,142 | 1,154 | 592,300 | 1,154 |
2014-06-04 | 1,146 | 1,149 | 1,132 | 1,141 | 646,900 | 1,141 |
2014-06-03 | 1,139 | 1,150 | 1,135 | 1,145 | 708,800 | 1,145 |
2014-06-02 | 1,110 | 1,122 | 1,101 | 1,112 | 463,100 | 1,112 |
2014-05-30 | 1,081 | 1,106 | 1,078 | 1,096 | 657,600 | 1,096 |
2014-05-29 | 1,086 | 1,092 | 1,072 | 1,082 | 299,900 | 1,082 |
2014-05-28 | 1,084 | 1,098 | 1,071 | 1,092 | 401,700 | 1,092 |
2014-05-27 | 1,091 | 1,099 | 1,081 | 1,081 | 205,800 | 1,081 |
2014-05-26 | 1,076 | 1,092 | 1,071 | 1,090 | 269,100 | 1,090 |
2014-05-23 | 1,063 | 1,076 | 1,060 | 1,069 | 339,400 | 1,069 |
2014-05-22 | 1,040 | 1,058 | 1,037 | 1,057 | 346,600 | 1,057 |
2014-05-21 | 1,036 | 1,040 | 1,023 | 1,028 | 362,500 | 1,028 |
2014-05-20 | 1,040 | 1,059 | 1,040 | 1,047 | 245,200 | 1,047 |
2014-05-19 | 1,040 | 1,045 | 1,028 | 1,030 | 316,100 | 1,030 |
2014-05-16 | 1,050 | 1,060 | 1,040 | 1,046 | 403,200 | 1,046 |
2014-05-15 | 1,056 | 1,068 | 1,039 | 1,064 | 393,400 | 1,064 |
2014-05-14 | 1,059 | 1,070 | 1,054 | 1,069 | 323,000 | 1,069 |
2014-05-13 | 1,046 | 1,065 | 1,045 | 1,060 | 492,400 | 1,060 |
2014-05-12 | 1,047 | 1,056 | 1,021 | 1,034 | 808,200 | 1,034 |
2014-05-09 | 1,020 | 1,058 | 1,020 | 1,049 | 699,500 | 1,049 |
2014-05-08 | 1,011 | 1,054 | 1,010 | 1,036 | 497,000 | 1,036 |
2014-05-07 | 1,030 | 1,033 | 1,009 | 1,010 | 787,600 | 1,010 |
2014-05-02 | 1,048 | 1,051 | 1,014 | 1,021 | 510,500 | 1,021 |
2014-05-01 | 1,046 | 1,056 | 1,031 | 1,053 | 281,100 | 1,053 |
2014-04-30 | 1,045 | 1,048 | 1,036 | 1,040 | 486,500 | 1,040 |
2014-04-28 | 1,039 | 1,039 | 1,026 | 1,032 | 204,600 | 1,032 |
2014-04-25 | 1,038 | 1,047 | 1,027 | 1,042 | 256,400 | 1,042 |
2014-04-24 | 1,037 | 1,044 | 1,029 | 1,038 | 317,900 | 1,038 |
2014-04-23 | 1,050 | 1,053 | 1,034 | 1,039 | 246,700 | 1,039 |
2014-04-22 | 1,050 | 1,058 | 1,040 | 1,040 | 292,700 | 1,040 |
2014-04-21 | 1,054 | 1,062 | 1,048 | 1,053 | 238,800 | 1,053 |
2014-04-18 | 1,066 | 1,069 | 1,048 | 1,058 | 393,200 | 1,058 |
2014-04-17 | 1,066 | 1,067 | 1,046 | 1,058 | 570,100 | 1,058 |
2014-04-16 | 1,045 | 1,072 | 1,042 | 1,072 | 436,300 | 1,072 |
2014-04-15 | 1,043 | 1,043 | 1,024 | 1,032 | 372,300 | 1,032 |
2014-04-14 | 1,036 | 1,043 | 1,023 | 1,035 | 358,300 | 1,035 |
2014-04-11 | 1,033 | 1,054 | 1,015 | 1,047 | 969,600 | 1,047 |
2014-04-10 | 1,042 | 1,066 | 1,039 | 1,046 | 611,900 | 1,046 |
2014-04-09 | 1,022 | 1,064 | 1,022 | 1,042 | 1,063,600 | 1,042 |
2014-04-08 | 1,023 | 1,041 | 1,023 | 1,030 | 512,600 | 1,030 |
2014-04-07 | 1,026 | 1,048 | 1,023 | 1,034 | 411,900 | 1,034 |
2014-04-04 | 1,036 | 1,045 | 1,025 | 1,034 | 430,800 | 1,034 |
2014-04-03 | 1,050 | 1,055 | 1,041 | 1,042 | 197,400 | 1,042 |
2014-04-02 | 1,041 | 1,065 | 1,036 | 1,048 | 362,800 | 1,048 |
2014-04-01 | 1,038 | 1,045 | 1,027 | 1,041 | 344,500 | 1,041 |
2014-03-31 | 1,050 | 1,051 | 1,021 | 1,037 | 502,900 | 1,037 |
2014-03-28 | 1,007 | 1,042 | 1,003 | 1,042 | 515,300 | 1,042 |
2014-03-27 | 996 | 1,018 | 986 | 1,013 | 386,700 | 1,013 |
2014-03-26 | 988 | 1,004 | 979 | 1,003 | 576,800 | 1,003 |
2014-03-25 | 988 | 994 | 970 | 979 | 753,100 | 979 |
2014-03-24 | 972 | 1,008 | 967 | 992 | 822,200 | 992 |
2014-03-20 | 998 | 998 | 957 | 958 | 703,000 | 958 |
2014-03-19 | 987 | 1,002 | 978 | 993 | 512,500 | 993 |
2014-03-18 | 993 | 998 | 979 | 981 | 552,600 | 981 |
2014-03-17 | 1,000 | 1,006 | 975 | 979 | 381,300 | 979 |
2014-03-14 | 1,025 | 1,030 | 999 | 1,001 | 735,400 | 1,001 |
2014-03-13 | 1,035 | 1,052 | 1,034 | 1,042 | 447,100 | 1,042 |
2014-03-12 | 1,048 | 1,055 | 1,034 | 1,035 | 538,100 | 1,035 |
2014-03-11 | 1,063 | 1,081 | 1,063 | 1,071 | 406,300 | 1,071 |
2014-03-10 | 1,055 | 1,075 | 1,045 | 1,063 | 745,200 | 1,063 |
2014-03-07 | 1,076 | 1,094 | 1,069 | 1,085 | 546,300 | 1,085 |
2014-03-06 | 1,046 | 1,072 | 1,046 | 1,069 | 495,300 | 1,069 |
2014-03-05 | 1,039 | 1,054 | 1,036 | 1,043 | 303,100 | 1,043 |
2014-03-04 | 1,031 | 1,042 | 1,022 | 1,033 | 595,000 | 1,033 |
2014-03-03 | 1,032 | 1,045 | 1,016 | 1,027 | 457,600 | 1,027 |
2014-02-28 | 1,046 | 1,049 | 1,032 | 1,042 | 539,700 | 1,042 |
2014-02-27 | 1,063 | 1,070 | 1,049 | 1,049 | 320,800 | 1,049 |
2014-02-26 | 1,071 | 1,086 | 1,061 | 1,072 | 316,500 | 1,072 |
2014-02-25 | 1,076 | 1,084 | 1,065 | 1,079 | 256,000 | 1,079 |
2014-02-24 | 1,068 | 1,082 | 1,048 | 1,065 | 364,300 | 1,065 |
2014-02-21 | 1,073 | 1,080 | 1,060 | 1,070 | 366,700 | 1,070 |
2014-02-20 | 1,087 | 1,087 | 1,042 | 1,048 | 553,900 | 1,048 |
2014-02-19 | 1,083 | 1,095 | 1,068 | 1,088 | 601,000 | 1,088 |
2014-02-18 | 1,057 | 1,080 | 1,050 | 1,076 | 510,600 | 1,076 |
2014-02-17 | 1,040 | 1,057 | 1,023 | 1,056 | 288,200 | 1,056 |
2014-02-14 | 1,063 | 1,069 | 1,024 | 1,035 | 513,000 | 1,035 |
2014-02-13 | 1,073 | 1,076 | 1,056 | 1,060 | 410,600 | 1,060 |
2014-02-12 | 1,079 | 1,079 | 1,056 | 1,065 | 442,000 | 1,065 |
2014-02-10 | 1,061 | 1,072 | 1,044 | 1,049 | 410,900 | 1,049 |
2014-02-07 | 1,047 | 1,053 | 1,037 | 1,043 | 737,000 | 1,043 |
2014-02-06 | 1,039 | 1,051 | 1,027 | 1,036 | 578,200 | 1,036 |
2014-02-05 | 1,030 | 1,046 | 1,020 | 1,037 | 777,700 | 1,037 |
2014-02-04 | 1,044 | 1,053 | 1,019 | 1,022 | 639,000 | 1,022 |
2014-02-03 | 1,115 | 1,129 | 1,081 | 1,081 | 560,000 | 1,081 |
2014-01-31 | 1,146 | 1,169 | 1,097 | 1,119 | 913,100 | 1,119 |
2014-01-30 | 1,130 | 1,137 | 1,116 | 1,118 | 385,200 | 1,118 |
2014-01-29 | 1,129 | 1,154 | 1,129 | 1,150 | 449,000 | 1,150 |
2014-01-28 | 1,123 | 1,135 | 1,097 | 1,109 | 614,200 | 1,109 |
2014-01-27 | 1,134 | 1,144 | 1,129 | 1,131 | 360,300 | 1,131 |
2014-01-24 | 1,182 | 1,190 | 1,161 | 1,168 | 486,700 | 1,168 |
2014-01-23 | 1,223 | 1,228 | 1,193 | 1,195 | 396,200 | 1,195 |
2014-01-22 | 1,207 | 1,220 | 1,202 | 1,213 | 308,700 | 1,213 |
2014-01-21 | 1,216 | 1,229 | 1,210 | 1,213 | 330,900 | 1,213 |
2014-01-20 | 1,232 | 1,233 | 1,216 | 1,221 | 241,300 | 1,221 |
2014-01-17 | 1,227 | 1,235 | 1,213 | 1,231 | 365,900 | 1,231 |
2014-01-16 | 1,234 | 1,247 | 1,225 | 1,227 | 528,400 | 1,227 |
2014-01-15 | 1,218 | 1,230 | 1,209 | 1,229 | 440,300 | 1,229 |
2014-01-14 | 1,215 | 1,222 | 1,197 | 1,200 | 505,300 | 1,200 |
2014-01-10 | 1,227 | 1,231 | 1,205 | 1,230 | 493,200 | 1,230 |
2014-01-09 | 1,245 | 1,247 | 1,227 | 1,238 | 377,600 | 1,238 |
2014-01-08 | 1,230 | 1,241 | 1,220 | 1,240 | 465,000 | 1,240 |
2014-01-07 | 1,231 | 1,239 | 1,215 | 1,215 | 396,000 | 1,215 |
2014-01-06 | 1,230 | 1,242 | 1,220 | 1,236 | 628,400 | 1,236 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-09-27]1株→1.15株 [1987-09-26]1株→1.1株 [1983-09-27]1株→1.2株