3741 (株)セック 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 | 4,000 | 4,060 | 3,985 | 4,035 | 3,600 | 2,017.50 |
2014-12-29 | 4,045 | 4,045 | 3,990 | 4,020 | 5,400 | 2,010 |
2014-12-26 | 3,955 | 4,120 | 3,940 | 4,040 | 15,100 | 2,020 |
2014-12-25 | 3,970 | 3,975 | 3,900 | 3,915 | 17,200 | 1,957.50 |
2014-12-24 | 4,075 | 4,075 | 3,885 | 4,000 | 5,500 | 2,000 |
2014-12-22 | 4,095 | 4,150 | 4,045 | 4,075 | 3,200 | 2,037.50 |
2014-12-19 | 4,080 | 4,120 | 4,050 | 4,115 | 7,100 | 2,057.50 |
2014-12-18 | 4,000 | 4,050 | 3,930 | 4,010 | 5,000 | 2,005 |
2014-12-17 | 3,900 | 3,975 | 3,850 | 3,940 | 4,500 | 1,970 |
2014-12-16 | 3,930 | 3,935 | 3,870 | 3,880 | 12,100 | 1,940 |
2014-12-15 | 4,135 | 4,135 | 3,990 | 3,990 | 6,000 | 1,995 |
2014-12-12 | 4,000 | 4,175 | 4,000 | 4,145 | 10,100 | 2,072.50 |
2014-12-11 | 3,990 | 4,090 | 3,985 | 4,005 | 5,600 | 2,002.50 |
2014-12-10 | 4,010 | 4,045 | 4,010 | 4,015 | 5,800 | 2,007.50 |
2014-12-09 | 4,040 | 4,200 | 4,010 | 4,050 | 7,200 | 2,025 |
2014-12-08 | 4,170 | 4,195 | 4,130 | 4,130 | 3,400 | 2,065 |
2014-12-05 | 4,200 | 4,200 | 4,160 | 4,170 | 8,500 | 2,085 |
2014-12-04 | 4,210 | 4,220 | 4,150 | 4,215 | 5,700 | 2,107.50 |
2014-12-03 | 4,390 | 4,390 | 4,210 | 4,210 | 7,700 | 2,105 |
2014-12-02 | 4,445 | 4,445 | 4,310 | 4,320 | 5,400 | 2,160 |
2014-12-01 | 4,460 | 4,490 | 4,405 | 4,420 | 7,200 | 2,210 |
2014-11-28 | 4,350 | 4,475 | 4,350 | 4,420 | 8,400 | 2,210 |
2014-11-27 | 4,325 | 4,490 | 4,325 | 4,355 | 15,800 | 2,177.50 |
2014-11-26 | 4,155 | 4,300 | 4,150 | 4,300 | 10,300 | 2,150 |
2014-11-25 | 4,125 | 4,175 | 4,125 | 4,155 | 3,200 | 2,077.50 |
2014-11-21 | 4,080 | 4,120 | 4,045 | 4,095 | 4,800 | 2,047.50 |
2014-11-20 | 4,095 | 4,120 | 4,050 | 4,080 | 6,900 | 2,040 |
2014-11-19 | 4,140 | 4,160 | 4,085 | 4,115 | 6,200 | 2,057.50 |
2014-11-18 | 4,080 | 4,170 | 4,060 | 4,140 | 7,200 | 2,070 |
2014-11-17 | 4,000 | 4,075 | 3,985 | 4,040 | 8,200 | 2,020 |
2014-11-14 | 3,970 | 4,000 | 3,930 | 3,950 | 2,300 | 1,975 |
2014-11-13 | 3,950 | 4,000 | 3,920 | 3,930 | 1,800 | 1,965 |
2014-11-12 | 3,945 | 4,000 | 3,910 | 3,950 | 4,000 | 1,975 |
2014-11-11 | 4,005 | 4,010 | 3,930 | 3,945 | 4,000 | 1,972.50 |
2014-11-10 | 4,005 | 4,005 | 4,005 | 4,005 | 600 | 2,002.50 |
2014-11-07 | 3,990 | 4,045 | 3,990 | 4,005 | 1,500 | 2,002.50 |
2014-11-06 | 4,100 | 4,185 | 3,980 | 3,990 | 5,700 | 1,995 |
2014-11-05 | 4,160 | 4,175 | 4,130 | 4,150 | 3,400 | 2,075 |
2014-11-04 | 4,235 | 4,235 | 4,085 | 4,105 | 7,800 | 2,052.50 |
2014-10-31 | 3,925 | 4,000 | 3,925 | 3,950 | 3,500 | 1,975 |
2014-10-30 | 3,885 | 4,000 | 3,870 | 3,920 | 4,200 | 1,960 |
2014-10-29 | 3,935 | 4,055 | 3,890 | 3,905 | 4,600 | 1,952.50 |
2014-10-28 | 3,810 | 3,940 | 3,810 | 3,940 | 11,600 | 1,970 |
2014-10-27 | 4,205 | 4,205 | 3,960 | 4,035 | 5,500 | 2,017.50 |
2014-10-24 | 4,250 | 4,265 | 4,060 | 4,160 | 5,000 | 2,080 |
2014-10-23 | 4,220 | 4,225 | 4,165 | 4,200 | 3,600 | 2,100 |
2014-10-22 | 4,120 | 4,280 | 4,045 | 4,270 | 8,500 | 2,135 |
2014-10-21 | 4,050 | 4,060 | 3,975 | 3,980 | 5,600 | 1,990 |
2014-10-20 | 4,020 | 4,035 | 3,950 | 4,005 | 6,000 | 2,002.50 |
2014-10-17 | 3,900 | 3,920 | 3,820 | 3,850 | 5,600 | 1,925 |
2014-10-16 | 3,800 | 3,970 | 3,755 | 3,885 | 10,300 | 1,942.50 |
2014-10-15 | 3,860 | 4,020 | 3,850 | 3,980 | 7,900 | 1,990 |
2014-10-14 | 3,850 | 3,935 | 3,800 | 3,850 | 13,900 | 1,925 |
2014-10-10 | 3,980 | 4,030 | 3,960 | 3,990 | 12,700 | 1,995 |
2014-10-09 | 4,305 | 4,335 | 4,100 | 4,105 | 9,500 | 2,052.50 |
2014-10-08 | 4,290 | 4,340 | 4,180 | 4,300 | 8,600 | 2,150 |
2014-10-07 | 4,480 | 4,530 | 4,355 | 4,360 | 16,700 | 2,180 |
2014-10-06 | 4,355 | 4,570 | 4,330 | 4,550 | 12,700 | 2,275 |
2014-10-03 | 4,265 | 4,365 | 4,220 | 4,285 | 13,800 | 2,142.50 |
2014-10-02 | 4,340 | 4,405 | 4,230 | 4,250 | 28,900 | 2,125 |
2014-10-01 | 4,760 | 4,790 | 4,510 | 4,520 | 30,700 | 2,260 |
2014-09-30 | 4,800 | 4,825 | 4,720 | 4,760 | 16,000 | 2,380 |
2014-09-29 | 5,010 | 5,010 | 4,790 | 4,795 | 14,500 | 2,397.50 |
2014-09-26 | 4,900 | 5,090 | 4,895 | 5,010 | 31,400 | 2,505 |
2014-09-25 | 4,755 | 5,150 | 4,755 | 5,050 | 66,700 | 2,525 |
2014-09-24 | 4,875 | 4,875 | 4,705 | 4,725 | 23,100 | 2,362.50 |
2014-09-22 | 4,880 | 4,935 | 4,865 | 4,875 | 15,200 | 2,437.50 |
2014-09-19 | 4,900 | 5,070 | 4,860 | 4,950 | 25,800 | 2,475 |
2014-09-18 | 5,010 | 5,260 | 4,920 | 4,940 | 69,900 | 2,470 |
2014-09-17 | 4,970 | 5,170 | 4,900 | 5,060 | 40,000 | 2,530 |
2014-09-16 | 4,995 | 5,200 | 4,860 | 4,970 | 57,700 | 2,485 |
2014-09-12 | 4,900 | 5,200 | 4,850 | 5,020 | 139,100 | 2,510 |
2014-09-11 | 4,680 | 4,830 | 4,575 | 4,830 | 37,700 | 2,415 |
2014-09-10 | 4,675 | 4,755 | 4,565 | 4,650 | 29,500 | 2,325 |
2014-09-09 | 4,805 | 4,830 | 4,605 | 4,745 | 98,800 | 2,372.50 |
2014-09-08 | 4,495 | 4,845 | 4,330 | 4,765 | 166,600 | 2,382.50 |
2014-09-05 | 3,970 | 4,165 | 3,905 | 4,165 | 15,100 | 2,082.50 |
2014-09-04 | 3,930 | 4,025 | 3,920 | 3,970 | 14,300 | 1,985 |
2014-09-03 | 3,970 | 3,975 | 3,900 | 3,930 | 4,000 | 1,965 |
2014-09-02 | 4,030 | 4,030 | 3,890 | 3,955 | 5,600 | 1,977.50 |
2014-09-01 | 3,820 | 3,990 | 3,820 | 3,935 | 6,000 | 1,967.50 |
2014-08-29 | 3,780 | 3,810 | 3,760 | 3,795 | 6,000 | 1,897.50 |
2014-08-28 | 3,905 | 4,000 | 3,820 | 3,820 | 11,700 | 1,910 |
2014-08-27 | 4,015 | 4,020 | 3,880 | 3,945 | 10,100 | 1,972.50 |
2014-08-26 | 4,135 | 4,175 | 3,895 | 3,965 | 25,400 | 1,982.50 |
2014-08-25 | 3,940 | 4,120 | 3,935 | 4,100 | 24,400 | 2,050 |
2014-08-22 | 3,825 | 3,890 | 3,825 | 3,860 | 5,800 | 1,930 |
2014-08-21 | 3,845 | 3,850 | 3,790 | 3,815 | 3,800 | 1,907.50 |
2014-08-20 | 3,720 | 3,790 | 3,700 | 3,780 | 6,000 | 1,890 |
2014-08-19 | 3,705 | 3,720 | 3,670 | 3,690 | 3,300 | 1,845 |
2014-08-18 | 3,715 | 3,715 | 3,675 | 3,705 | 5,500 | 1,852.50 |
2014-08-15 | 3,620 | 3,750 | 3,615 | 3,740 | 9,600 | 1,870 |
2014-08-14 | 3,590 | 3,645 | 3,555 | 3,620 | 5,700 | 1,810 |
2014-08-13 | 3,650 | 3,650 | 3,585 | 3,585 | 7,900 | 1,792.50 |
2014-08-12 | 3,705 | 3,730 | 3,670 | 3,690 | 5,100 | 1,845 |
2014-08-11 | 3,550 | 3,720 | 3,510 | 3,705 | 20,300 | 1,852.50 |
2014-08-08 | 3,600 | 3,665 | 3,500 | 3,500 | 30,400 | 1,750 |
2014-08-07 | 3,705 | 3,760 | 3,625 | 3,670 | 21,100 | 1,835 |
2014-08-06 | 3,880 | 3,900 | 3,745 | 3,770 | 26,800 | 1,885 |
2014-08-05 | 4,060 | 4,150 | 3,930 | 3,945 | 16,200 | 1,972.50 |
2014-08-04 | 4,045 | 4,185 | 4,040 | 4,070 | 8,700 | 2,035 |
2014-08-01 | 4,110 | 4,140 | 4,070 | 4,100 | 25,700 | 2,050 |
2014-07-31 | 4,225 | 4,330 | 4,215 | 4,250 | 21,600 | 2,125 |
2014-07-30 | 4,280 | 4,290 | 4,220 | 4,225 | 7,700 | 2,112.50 |
2014-07-29 | 4,320 | 4,330 | 4,250 | 4,270 | 19,000 | 2,135 |
2014-07-28 | 4,315 | 4,340 | 4,250 | 4,315 | 13,700 | 2,157.50 |
2014-07-25 | 4,340 | 4,345 | 4,255 | 4,265 | 20,100 | 2,132.50 |
2014-07-24 | 4,290 | 4,305 | 4,215 | 4,250 | 31,500 | 2,125 |
2014-07-23 | 4,055 | 4,325 | 4,035 | 4,160 | 55,900 | 2,080 |
2014-07-22 | 4,010 | 4,040 | 3,985 | 4,020 | 7,200 | 2,010 |
2014-07-18 | 3,965 | 4,005 | 3,960 | 3,985 | 14,300 | 1,992.50 |
2014-07-17 | 4,130 | 4,130 | 4,050 | 4,050 | 8,600 | 2,025 |
2014-07-16 | 4,200 | 4,220 | 4,085 | 4,130 | 11,900 | 2,065 |
2014-07-15 | 4,205 | 4,220 | 4,150 | 4,190 | 10,500 | 2,095 |
2014-07-14 | 4,200 | 4,280 | 4,135 | 4,220 | 19,100 | 2,110 |
2014-07-11 | 4,000 | 4,190 | 4,000 | 4,155 | 22,700 | 2,077.50 |
2014-07-10 | 4,145 | 4,240 | 4,045 | 4,050 | 28,300 | 2,025 |
2014-07-09 | 4,200 | 4,200 | 4,105 | 4,130 | 28,800 | 2,065 |
2014-07-08 | 4,205 | 4,290 | 4,205 | 4,225 | 14,700 | 2,112.50 |
2014-07-07 | 4,350 | 4,375 | 4,285 | 4,305 | 13,900 | 2,152.50 |
2014-07-04 | 4,455 | 4,460 | 4,340 | 4,355 | 45,000 | 2,177.50 |
2014-07-03 | 4,355 | 4,545 | 4,330 | 4,455 | 89,000 | 2,227.50 |
2014-07-02 | 4,370 | 4,450 | 4,340 | 4,355 | 33,100 | 2,177.50 |
2014-07-01 | 4,300 | 4,430 | 4,250 | 4,400 | 60,100 | 2,200 |
2014-06-30 | 4,100 | 4,310 | 4,100 | 4,270 | 62,000 | 2,135 |
2014-06-27 | 4,405 | 4,415 | 4,080 | 4,115 | 112,200 | 2,057.50 |
2014-06-26 | 4,515 | 4,540 | 4,375 | 4,405 | 69,400 | 2,202.50 |
2014-06-25 | 4,685 | 4,740 | 4,515 | 4,515 | 71,400 | 2,257.50 |
2014-06-24 | 4,680 | 4,760 | 4,635 | 4,735 | 57,700 | 2,367.50 |
2014-06-23 | 4,710 | 4,880 | 4,635 | 4,705 | 128,900 | 2,352.50 |
2014-06-20 | 4,880 | 4,920 | 4,625 | 4,730 | 143,300 | 2,365 |
2014-06-19 | 5,130 | 5,180 | 4,925 | 4,950 | 330,000 | 2,475 |
2014-06-18 | 4,845 | 5,110 | 4,705 | 5,070 | 462,300 | 2,535 |
2014-06-17 | 5,050 | 5,130 | 4,685 | 4,830 | 369,000 | 2,415 |
2014-06-16 | 5,190 | 5,540 | 4,825 | 4,980 | 1,731,000 | 2,490 |
2014-06-13 | 4,730 | 5,190 | 4,590 | 5,090 | 812,400 | 2,545 |
2014-06-12 | 5,130 | 5,200 | 4,555 | 4,730 | 945,900 | 2,365 |
2014-06-11 | 4,965 | 5,420 | 4,780 | 5,070 | 2,354,900 | 2,535 |
2014-06-10 | 4,405 | 4,965 | 4,160 | 4,965 | 1,460,500 | 2,482.50 |
2014-06-09 | 4,080 | 4,430 | 3,980 | 4,265 | 211,700 | 2,132.50 |
2014-06-06 | 3,955 | 4,040 | 3,805 | 3,995 | 188,300 | 1,997.50 |
2014-06-05 | 3,800 | 4,300 | 3,750 | 3,975 | 752,300 | 1,987.50 |
2014-06-04 | 3,595 | 3,690 | 3,485 | 3,600 | 51,900 | 1,800 |
2014-06-03 | 3,650 | 3,660 | 3,540 | 3,560 | 19,900 | 1,780 |
2014-06-02 | 3,670 | 3,670 | 3,565 | 3,585 | 28,600 | 1,792.50 |
2014-05-30 | 3,500 | 3,655 | 3,455 | 3,565 | 51,500 | 1,782.50 |
2014-05-29 | 3,450 | 3,720 | 3,415 | 3,505 | 81,200 | 1,752.50 |
2014-05-28 | 3,480 | 3,500 | 3,340 | 3,480 | 32,000 | 1,740 |
2014-05-27 | 3,500 | 3,695 | 3,410 | 3,445 | 77,900 | 1,722.50 |
2014-05-26 | 3,150 | 3,635 | 3,130 | 3,525 | 72,400 | 1,762.50 |
2014-05-23 | 3,060 | 3,135 | 2,951 | 3,070 | 36,700 | 1,535 |
2014-05-22 | 2,908 | 3,145 | 2,908 | 3,030 | 46,100 | 1,515 |
2014-05-21 | 2,933 | 2,933 | 2,815 | 2,900 | 28,400 | 1,450 |
2014-05-20 | 2,910 | 2,997 | 2,907 | 2,983 | 7,800 | 1,491.50 |
2014-05-19 | 3,060 | 3,060 | 2,950 | 2,950 | 13,400 | 1,475 |
2014-05-16 | 3,060 | 3,095 | 3,010 | 3,025 | 9,300 | 1,512.50 |
2014-05-15 | 2,998 | 3,120 | 2,981 | 3,105 | 10,300 | 1,552.50 |
2014-05-14 | 3,030 | 3,170 | 3,030 | 3,065 | 11,900 | 1,532.50 |
2014-05-13 | 3,020 | 3,140 | 3,015 | 3,140 | 21,000 | 1,570 |
2014-05-12 | 3,040 | 3,050 | 2,950 | 2,970 | 18,500 | 1,485 |
2014-05-09 | 3,145 | 3,175 | 3,050 | 3,050 | 28,900 | 1,525 |
2014-05-08 | 3,355 | 3,395 | 3,215 | 3,245 | 49,600 | 1,622.50 |
2014-05-07 | 3,215 | 3,320 | 3,150 | 3,150 | 43,800 | 1,575 |
2014-05-02 | 3,240 | 3,370 | 3,180 | 3,285 | 90,700 | 1,642.50 |
2014-05-01 | 3,015 | 3,230 | 3,010 | 3,170 | 68,900 | 1,585 |
2014-04-30 | 3,090 | 3,105 | 2,951 | 2,964 | 20,700 | 1,482 |
2014-04-28 | 3,100 | 3,140 | 3,020 | 3,060 | 20,300 | 1,530 |
2014-04-25 | 3,220 | 3,220 | 3,000 | 3,115 | 49,600 | 1,557.50 |
2014-04-24 | 3,310 | 3,310 | 3,225 | 3,225 | 13,700 | 1,612.50 |
2014-04-23 | 3,365 | 3,395 | 3,210 | 3,345 | 22,700 | 1,672.50 |
2014-04-22 | 3,450 | 3,450 | 3,250 | 3,260 | 20,700 | 1,630 |
2014-04-21 | 3,540 | 3,545 | 3,400 | 3,405 | 12,400 | 1,702.50 |
2014-04-18 | 3,475 | 3,615 | 3,475 | 3,510 | 13,600 | 1,755 |
2014-04-17 | 3,490 | 3,645 | 3,470 | 3,525 | 18,800 | 1,762.50 |
2014-04-16 | 3,310 | 3,490 | 3,300 | 3,470 | 25,300 | 1,735 |
2014-04-15 | 3,405 | 3,470 | 3,350 | 3,350 | 11,000 | 1,675 |
2014-04-14 | 3,430 | 3,430 | 3,310 | 3,350 | 29,300 | 1,675 |
2014-04-11 | 3,320 | 3,510 | 3,320 | 3,450 | 25,800 | 1,725 |
2014-04-10 | 3,795 | 3,825 | 3,500 | 3,550 | 27,400 | 1,775 |
2014-04-09 | 3,810 | 3,860 | 3,740 | 3,740 | 17,200 | 1,870 |
2014-04-08 | 3,800 | 3,975 | 3,765 | 3,860 | 30,600 | 1,930 |
2014-04-07 | 3,765 | 4,050 | 3,720 | 4,010 | 44,700 | 2,005 |
2014-04-04 | 3,950 | 3,960 | 3,805 | 3,845 | 49,500 | 1,922.50 |
2014-04-03 | 3,790 | 4,050 | 3,790 | 3,855 | 88,500 | 1,927.50 |
2014-04-02 | 3,615 | 3,860 | 3,590 | 3,750 | 49,100 | 1,875 |
2014-04-01 | 3,785 | 3,785 | 3,605 | 3,645 | 29,600 | 1,822.50 |
2014-03-31 | 3,850 | 3,890 | 3,700 | 3,720 | 48,400 | 1,860 |
2014-03-28 | 3,685 | 3,900 | 3,655 | 3,810 | 81,800 | 1,905 |
2014-03-27 | 3,600 | 3,670 | 3,480 | 3,625 | 117,200 | 1,812.50 |
2014-03-26 | 4,195 | 4,260 | 3,765 | 3,920 | 148,500 | 1,960 |
2014-03-25 | 4,465 | 4,665 | 4,180 | 4,265 | 122,700 | 2,132.50 |
2014-03-24 | 4,335 | 4,590 | 4,160 | 4,530 | 105,300 | 2,265 |
2014-03-20 | 4,800 | 4,800 | 4,115 | 4,215 | 169,100 | 2,107.50 |
2014-03-19 | 4,980 | 5,060 | 4,350 | 4,800 | 154,800 | 2,400 |
2014-03-18 | 5,200 | 5,240 | 4,880 | 4,990 | 70,700 | 2,495 |
2014-03-17 | 5,350 | 5,660 | 4,820 | 5,000 | 185,600 | 2,500 |
2014-03-14 | 5,040 | 5,350 | 4,950 | 5,330 | 82,100 | 2,665 |
2014-03-13 | 5,200 | 5,480 | 5,160 | 5,300 | 94,800 | 2,650 |
2014-03-12 | 5,480 | 5,500 | 5,240 | 5,290 | 45,900 | 2,645 |
2014-03-11 | 5,540 | 5,730 | 5,490 | 5,520 | 62,700 | 2,760 |
2014-03-10 | 5,660 | 5,740 | 5,440 | 5,630 | 102,100 | 2,815 |
2014-03-07 | 5,900 | 6,120 | 5,500 | 5,650 | 515,900 | 2,825 |
2014-03-06 | 5,050 | 6,140 | 5,030 | 5,950 | 743,100 | 2,975 |
2014-03-05 | 5,150 | 5,540 | 5,060 | 5,150 | 223,300 | 2,575 |
2014-03-04 | 5,010 | 5,230 | 4,910 | 5,030 | 155,200 | 2,515 |
2014-03-03 | 4,635 | 5,320 | 4,400 | 5,190 | 401,200 | 2,595 |
2014-02-28 | 4,735 | 5,130 | 4,680 | 4,730 | 293,000 | 2,365 |
2014-02-27 | 4,700 | 4,825 | 4,400 | 4,455 | 90,500 | 2,227.50 |
2014-02-26 | 5,050 | 5,050 | 4,580 | 4,705 | 110,500 | 2,352.50 |
2014-02-25 | 5,280 | 5,410 | 4,910 | 5,150 | 178,600 | 2,575 |
2014-02-24 | 4,740 | 5,310 | 4,670 | 5,280 | 327,200 | 2,640 |
2014-02-21 | 4,680 | 4,950 | 4,430 | 4,610 | 305,400 | 2,305 |
2014-02-20 | 4,540 | 4,610 | 4,515 | 4,610 | 44,600 | 2,305 |
2014-02-19 | 3,880 | 4,095 | 3,870 | 3,910 | 21,400 | 1,955 |
2014-02-18 | 3,910 | 3,950 | 3,750 | 3,875 | 19,300 | 1,937.50 |
2014-02-17 | 3,785 | 3,865 | 3,620 | 3,810 | 11,300 | 1,905 |
2014-02-14 | 3,825 | 4,000 | 3,710 | 3,785 | 23,600 | 1,892.50 |
2014-02-13 | 3,955 | 3,955 | 3,820 | 3,820 | 14,400 | 1,910 |
2014-02-12 | 4,225 | 4,285 | 4,035 | 4,075 | 25,000 | 2,037.50 |
2014-02-10 | 4,010 | 4,200 | 3,980 | 4,190 | 24,400 | 2,095 |
2014-02-07 | 4,100 | 4,140 | 3,755 | 3,940 | 51,400 | 1,970 |
2014-02-06 | 3,795 | 4,245 | 3,715 | 4,180 | 72,400 | 2,090 |
2014-02-05 | 3,800 | 3,865 | 3,400 | 3,655 | 34,800 | 1,827.50 |
2014-02-04 | 3,615 | 3,750 | 3,390 | 3,600 | 61,300 | 1,800 |
2014-02-03 | 4,285 | 4,305 | 4,035 | 4,035 | 34,800 | 2,017.50 |
2014-01-31 | 4,485 | 4,530 | 4,260 | 4,355 | 29,700 | 2,177.50 |
2014-01-30 | 4,475 | 4,545 | 4,380 | 4,415 | 24,200 | 2,207.50 |
2014-01-29 | 4,710 | 4,745 | 4,630 | 4,720 | 29,300 | 2,360 |
2014-01-28 | 4,700 | 4,880 | 4,450 | 4,450 | 29,800 | 2,225 |
2014-01-27 | 4,930 | 4,960 | 4,540 | 4,675 | 75,900 | 2,337.50 |
2014-01-24 | 5,010 | 5,340 | 4,960 | 5,230 | 40,900 | 2,615 |
2014-01-23 | 5,290 | 5,300 | 4,925 | 5,010 | 32,000 | 2,505 |
2014-01-22 | 5,270 | 5,330 | 5,150 | 5,320 | 20,600 | 2,660 |
2014-01-21 | 5,350 | 5,430 | 5,090 | 5,180 | 41,900 | 2,590 |
2014-01-20 | 5,440 | 5,550 | 5,390 | 5,450 | 26,700 | 2,725 |
2014-01-17 | 5,750 | 5,760 | 5,360 | 5,540 | 77,600 | 2,770 |
2014-01-16 | 5,990 | 6,350 | 5,790 | 5,840 | 83,000 | 2,920 |
2014-01-15 | 5,480 | 6,190 | 5,330 | 6,060 | 96,400 | 3,030 |
2014-01-14 | 5,310 | 5,650 | 5,210 | 5,470 | 56,700 | 2,735 |
2014-01-10 | 5,680 | 5,680 | 5,360 | 5,460 | 46,800 | 2,730 |
2014-01-09 | 5,750 | 5,960 | 5,550 | 5,720 | 50,900 | 2,860 |
2014-01-08 | 6,200 | 6,200 | 5,520 | 5,690 | 113,500 | 2,845 |
2014-01-07 | 6,360 | 6,400 | 5,580 | 6,290 | 197,100 | 3,145 |
2014-01-06 | 5,390 | 6,190 | 5,310 | 6,190 | 262,300 | 3,095 |
分割・併合履歴 : [2016-09-28]1株→2株