4185 JSR(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 | 2,115 | 2,118 | 2,074 | 2,076 | 417,700 | 2,076 |
2014-12-29 | 2,111 | 2,127 | 2,093 | 2,113 | 369,200 | 2,113 |
2014-12-26 | 2,101 | 2,117 | 2,086 | 2,104 | 423,300 | 2,104 |
2014-12-25 | 2,130 | 2,130 | 2,089 | 2,095 | 331,000 | 2,095 |
2014-12-24 | 2,128 | 2,130 | 2,106 | 2,119 | 338,400 | 2,119 |
2014-12-22 | 2,107 | 2,124 | 2,075 | 2,092 | 725,500 | 2,092 |
2014-12-19 | 2,115 | 2,129 | 2,084 | 2,105 | 1,001,800 | 2,105 |
2014-12-18 | 2,065 | 2,083 | 2,050 | 2,066 | 1,062,300 | 2,066 |
2014-12-17 | 2,006 | 2,039 | 2,005 | 2,012 | 1,103,200 | 2,012 |
2014-12-16 | 2,019 | 2,043 | 2,013 | 2,027 | 1,046,600 | 2,027 |
2014-12-15 | 2,060 | 2,082 | 2,053 | 2,054 | 794,500 | 2,054 |
2014-12-12 | 2,108 | 2,121 | 2,092 | 2,092 | 1,855,200 | 2,092 |
2014-12-11 | 2,107 | 2,148 | 2,101 | 2,129 | 1,425,700 | 2,129 |
2014-12-10 | 2,180 | 2,206 | 2,118 | 2,131 | 1,326,700 | 2,131 |
2014-12-09 | 2,215 | 2,223 | 2,196 | 2,212 | 1,216,900 | 2,212 |
2014-12-08 | 2,203 | 2,229 | 2,203 | 2,212 | 1,077,600 | 2,212 |
2014-12-05 | 2,145 | 2,200 | 2,145 | 2,199 | 1,588,000 | 2,199 |
2014-12-04 | 2,155 | 2,180 | 2,129 | 2,139 | 1,382,400 | 2,139 |
2014-12-03 | 2,135 | 2,158 | 2,129 | 2,131 | 1,099,000 | 2,131 |
2014-12-02 | 2,096 | 2,142 | 2,064 | 2,131 | 1,800,500 | 2,131 |
2014-12-01 | 2,114 | 2,140 | 2,094 | 2,107 | 1,214,200 | 2,107 |
2014-11-28 | 2,104 | 2,123 | 2,096 | 2,123 | 1,039,200 | 2,123 |
2014-11-27 | 2,120 | 2,120 | 2,101 | 2,105 | 771,000 | 2,105 |
2014-11-26 | 2,137 | 2,149 | 2,122 | 2,126 | 1,092,100 | 2,126 |
2014-11-25 | 2,145 | 2,153 | 2,114 | 2,153 | 1,220,300 | 2,153 |
2014-11-21 | 2,064 | 2,119 | 2,058 | 2,113 | 1,372,800 | 2,113 |
2014-11-20 | 2,033 | 2,052 | 2,019 | 2,040 | 1,500,700 | 2,040 |
2014-11-19 | 2,078 | 2,095 | 2,052 | 2,052 | 1,311,300 | 2,052 |
2014-11-18 | 2,045 | 2,084 | 2,043 | 2,078 | 1,158,200 | 2,078 |
2014-11-17 | 2,065 | 2,074 | 2,009 | 2,020 | 1,278,600 | 2,020 |
2014-11-14 | 2,078 | 2,078 | 2,054 | 2,067 | 938,700 | 2,067 |
2014-11-13 | 2,030 | 2,063 | 2,025 | 2,057 | 991,100 | 2,057 |
2014-11-12 | 2,033 | 2,045 | 2,010 | 2,019 | 1,400,500 | 2,019 |
2014-11-11 | 2,044 | 2,058 | 2,023 | 2,028 | 924,500 | 2,028 |
2014-11-10 | 1,995 | 2,042 | 1,993 | 2,042 | 1,240,200 | 2,042 |
2014-11-07 | 2,000 | 2,016 | 1,995 | 2,008 | 1,014,700 | 2,008 |
2014-11-06 | 2,014 | 2,018 | 1,981 | 1,994 | 2,008,300 | 1,994 |
2014-11-05 | 2,000 | 2,020 | 1,996 | 2,015 | 1,679,800 | 2,015 |
2014-11-04 | 2,061 | 2,070 | 1,996 | 2,013 | 2,608,100 | 2,013 |
2014-10-31 | 1,950 | 1,993 | 1,927 | 1,980 | 1,948,100 | 1,980 |
2014-10-30 | 1,899 | 1,933 | 1,891 | 1,932 | 1,766,200 | 1,932 |
2014-10-29 | 1,914 | 1,923 | 1,882 | 1,891 | 1,725,700 | 1,891 |
2014-10-28 | 1,855 | 1,878 | 1,836 | 1,876 | 2,153,300 | 1,876 |
2014-10-27 | 1,781 | 1,886 | 1,769 | 1,875 | 3,295,500 | 1,875 |
2014-10-24 | 1,765 | 1,775 | 1,740 | 1,761 | 1,373,800 | 1,761 |
2014-10-23 | 1,756 | 1,772 | 1,745 | 1,747 | 1,332,500 | 1,747 |
2014-10-22 | 1,741 | 1,762 | 1,735 | 1,753 | 1,103,500 | 1,753 |
2014-10-21 | 1,774 | 1,781 | 1,733 | 1,740 | 828,000 | 1,740 |
2014-10-20 | 1,750 | 1,775 | 1,731 | 1,774 | 2,030,500 | 1,774 |
2014-10-17 | 1,750 | 1,752 | 1,711 | 1,713 | 2,057,300 | 1,713 |
2014-10-16 | 1,761 | 1,766 | 1,722 | 1,753 | 2,561,400 | 1,753 |
2014-10-15 | 1,811 | 1,837 | 1,804 | 1,835 | 1,167,100 | 1,835 |
2014-10-14 | 1,808 | 1,829 | 1,789 | 1,814 | 1,090,600 | 1,814 |
2014-10-10 | 1,840 | 1,850 | 1,831 | 1,840 | 1,565,200 | 1,840 |
2014-10-09 | 1,934 | 1,935 | 1,872 | 1,880 | 1,679,000 | 1,880 |
2014-10-08 | 1,914 | 1,948 | 1,912 | 1,932 | 1,233,300 | 1,932 |
2014-10-07 | 1,944 | 1,972 | 1,939 | 1,954 | 1,158,300 | 1,954 |
2014-10-06 | 1,922 | 1,967 | 1,918 | 1,954 | 2,125,800 | 1,954 |
2014-10-03 | 1,884 | 1,902 | 1,878 | 1,892 | 1,341,400 | 1,892 |
2014-10-02 | 1,919 | 1,935 | 1,901 | 1,910 | 1,572,500 | 1,910 |
2014-10-01 | 1,922 | 1,936 | 1,902 | 1,931 | 834,500 | 1,931 |
2014-09-30 | 1,928 | 1,929 | 1,904 | 1,913 | 963,100 | 1,913 |
2014-09-29 | 1,945 | 1,960 | 1,922 | 1,928 | 1,196,400 | 1,928 |
2014-09-26 | 1,916 | 1,945 | 1,914 | 1,918 | 1,097,800 | 1,918 |
2014-09-25 | 1,936 | 1,975 | 1,925 | 1,975 | 1,627,000 | 1,975 |
2014-09-24 | 1,888 | 1,908 | 1,883 | 1,906 | 1,176,500 | 1,906 |
2014-09-22 | 1,906 | 1,906 | 1,872 | 1,889 | 541,100 | 1,889 |
2014-09-19 | 1,885 | 1,909 | 1,879 | 1,906 | 868,600 | 1,906 |
2014-09-18 | 1,864 | 1,886 | 1,863 | 1,873 | 1,125,700 | 1,873 |
2014-09-17 | 1,885 | 1,888 | 1,866 | 1,866 | 982,400 | 1,866 |
2014-09-16 | 1,895 | 1,899 | 1,870 | 1,891 | 756,500 | 1,891 |
2014-09-12 | 1,900 | 1,904 | 1,889 | 1,896 | 1,034,700 | 1,896 |
2014-09-11 | 1,904 | 1,904 | 1,885 | 1,894 | 852,100 | 1,894 |
2014-09-10 | 1,883 | 1,897 | 1,878 | 1,897 | 594,400 | 1,897 |
2014-09-09 | 1,900 | 1,909 | 1,892 | 1,898 | 654,500 | 1,898 |
2014-09-08 | 1,895 | 1,895 | 1,870 | 1,888 | 1,105,500 | 1,888 |
2014-09-05 | 1,875 | 1,883 | 1,855 | 1,861 | 653,700 | 1,861 |
2014-09-04 | 1,860 | 1,863 | 1,850 | 1,862 | 999,100 | 1,862 |
2014-09-03 | 1,870 | 1,875 | 1,863 | 1,867 | 1,043,400 | 1,867 |
2014-09-02 | 1,834 | 1,853 | 1,830 | 1,852 | 1,022,400 | 1,852 |
2014-09-01 | 1,828 | 1,838 | 1,824 | 1,834 | 731,700 | 1,834 |
2014-08-29 | 1,800 | 1,817 | 1,800 | 1,808 | 853,500 | 1,808 |
2014-08-28 | 1,787 | 1,805 | 1,785 | 1,800 | 1,092,200 | 1,800 |
2014-08-27 | 1,767 | 1,787 | 1,767 | 1,783 | 549,400 | 1,783 |
2014-08-26 | 1,763 | 1,773 | 1,753 | 1,759 | 541,700 | 1,759 |
2014-08-25 | 1,771 | 1,780 | 1,747 | 1,761 | 1,139,300 | 1,761 |
2014-08-22 | 1,774 | 1,777 | 1,746 | 1,749 | 939,100 | 1,749 |
2014-08-21 | 1,783 | 1,790 | 1,767 | 1,773 | 645,900 | 1,773 |
2014-08-20 | 1,773 | 1,788 | 1,764 | 1,770 | 516,100 | 1,770 |
2014-08-19 | 1,762 | 1,777 | 1,756 | 1,773 | 564,200 | 1,773 |
2014-08-18 | 1,761 | 1,763 | 1,746 | 1,756 | 368,100 | 1,756 |
2014-08-15 | 1,755 | 1,772 | 1,746 | 1,769 | 600,100 | 1,769 |
2014-08-14 | 1,750 | 1,766 | 1,744 | 1,759 | 656,400 | 1,759 |
2014-08-13 | 1,733 | 1,742 | 1,721 | 1,741 | 400,200 | 1,741 |
2014-08-12 | 1,744 | 1,749 | 1,732 | 1,740 | 548,700 | 1,740 |
2014-08-11 | 1,721 | 1,744 | 1,703 | 1,742 | 1,293,100 | 1,742 |
2014-08-08 | 1,704 | 1,710 | 1,681 | 1,689 | 1,551,200 | 1,689 |
2014-08-07 | 1,697 | 1,710 | 1,682 | 1,704 | 1,271,500 | 1,704 |
2014-08-06 | 1,712 | 1,723 | 1,691 | 1,697 | 1,081,100 | 1,697 |
2014-08-05 | 1,717 | 1,732 | 1,699 | 1,700 | 797,700 | 1,700 |
2014-08-04 | 1,728 | 1,742 | 1,720 | 1,722 | 1,333,200 | 1,722 |
2014-08-01 | 1,782 | 1,782 | 1,720 | 1,723 | 1,756,800 | 1,723 |
2014-07-31 | 1,810 | 1,818 | 1,785 | 1,792 | 1,537,500 | 1,792 |
2014-07-30 | 1,843 | 1,847 | 1,810 | 1,813 | 1,079,800 | 1,813 |
2014-07-29 | 1,800 | 1,858 | 1,793 | 1,818 | 1,601,700 | 1,818 |
2014-07-28 | 1,811 | 1,827 | 1,715 | 1,770 | 3,144,500 | 1,770 |
2014-07-25 | 1,806 | 1,806 | 1,769 | 1,781 | 1,076,800 | 1,781 |
2014-07-24 | 1,779 | 1,800 | 1,778 | 1,787 | 843,100 | 1,787 |
2014-07-23 | 1,795 | 1,805 | 1,760 | 1,771 | 1,080,200 | 1,771 |
2014-07-22 | 1,792 | 1,800 | 1,780 | 1,786 | 715,100 | 1,786 |
2014-07-18 | 1,781 | 1,782 | 1,758 | 1,781 | 712,400 | 1,781 |
2014-07-17 | 1,802 | 1,822 | 1,795 | 1,805 | 747,500 | 1,805 |
2014-07-16 | 1,801 | 1,803 | 1,791 | 1,793 | 555,100 | 1,793 |
2014-07-15 | 1,800 | 1,820 | 1,784 | 1,803 | 811,800 | 1,803 |
2014-07-14 | 1,762 | 1,783 | 1,762 | 1,777 | 529,800 | 1,777 |
2014-07-11 | 1,745 | 1,769 | 1,744 | 1,762 | 774,100 | 1,762 |
2014-07-10 | 1,779 | 1,792 | 1,754 | 1,755 | 651,100 | 1,755 |
2014-07-09 | 1,763 | 1,784 | 1,751 | 1,778 | 959,300 | 1,778 |
2014-07-08 | 1,778 | 1,798 | 1,762 | 1,775 | 1,227,200 | 1,775 |
2014-07-07 | 1,803 | 1,807 | 1,792 | 1,799 | 520,600 | 1,799 |
2014-07-04 | 1,799 | 1,819 | 1,793 | 1,812 | 945,500 | 1,812 |
2014-07-03 | 1,788 | 1,791 | 1,766 | 1,789 | 1,284,500 | 1,789 |
2014-07-02 | 1,786 | 1,788 | 1,771 | 1,783 | 736,000 | 1,783 |
2014-07-01 | 1,753 | 1,794 | 1,751 | 1,789 | 1,404,000 | 1,789 |
2014-06-30 | 1,729 | 1,746 | 1,724 | 1,738 | 1,105,900 | 1,738 |
2014-06-27 | 1,712 | 1,726 | 1,698 | 1,711 | 766,600 | 1,711 |
2014-06-26 | 1,739 | 1,739 | 1,710 | 1,713 | 922,000 | 1,713 |
2014-06-25 | 1,770 | 1,770 | 1,723 | 1,724 | 1,214,700 | 1,724 |
2014-06-24 | 1,753 | 1,771 | 1,734 | 1,766 | 899,600 | 1,766 |
2014-06-23 | 1,731 | 1,755 | 1,731 | 1,752 | 1,053,100 | 1,752 |
2014-06-20 | 1,775 | 1,784 | 1,722 | 1,723 | 3,067,500 | 1,723 |
2014-06-19 | 1,772 | 1,799 | 1,758 | 1,784 | 971,300 | 1,784 |
2014-06-18 | 1,758 | 1,761 | 1,743 | 1,755 | 675,800 | 1,755 |
2014-06-17 | 1,749 | 1,755 | 1,735 | 1,746 | 558,000 | 1,746 |
2014-06-16 | 1,754 | 1,764 | 1,739 | 1,753 | 607,600 | 1,753 |
2014-06-13 | 1,744 | 1,754 | 1,735 | 1,753 | 762,000 | 1,753 |
2014-06-12 | 1,725 | 1,756 | 1,717 | 1,751 | 983,900 | 1,751 |
2014-06-11 | 1,720 | 1,741 | 1,720 | 1,734 | 452,200 | 1,734 |
2014-06-10 | 1,748 | 1,763 | 1,729 | 1,730 | 849,300 | 1,730 |
2014-06-09 | 1,761 | 1,765 | 1,748 | 1,748 | 878,300 | 1,748 |
2014-06-06 | 1,763 | 1,770 | 1,756 | 1,761 | 632,400 | 1,761 |
2014-06-05 | 1,751 | 1,769 | 1,748 | 1,754 | 621,500 | 1,754 |
2014-06-04 | 1,747 | 1,758 | 1,724 | 1,744 | 1,071,500 | 1,744 |
2014-06-03 | 1,754 | 1,755 | 1,728 | 1,733 | 760,200 | 1,733 |
2014-06-02 | 1,728 | 1,745 | 1,720 | 1,735 | 556,200 | 1,735 |
2014-05-30 | 1,712 | 1,720 | 1,702 | 1,709 | 868,600 | 1,709 |
2014-05-29 | 1,722 | 1,728 | 1,711 | 1,717 | 844,000 | 1,717 |
2014-05-28 | 1,743 | 1,749 | 1,733 | 1,734 | 805,200 | 1,734 |
2014-05-27 | 1,740 | 1,756 | 1,738 | 1,741 | 617,900 | 1,741 |
2014-05-26 | 1,720 | 1,740 | 1,717 | 1,740 | 601,400 | 1,740 |
2014-05-23 | 1,719 | 1,730 | 1,704 | 1,707 | 699,300 | 1,707 |
2014-05-22 | 1,666 | 1,713 | 1,662 | 1,701 | 905,600 | 1,701 |
2014-05-21 | 1,661 | 1,670 | 1,641 | 1,646 | 1,036,500 | 1,646 |
2014-05-20 | 1,681 | 1,693 | 1,673 | 1,679 | 1,235,600 | 1,679 |
2014-05-19 | 1,654 | 1,679 | 1,650 | 1,673 | 1,085,400 | 1,673 |
2014-05-16 | 1,649 | 1,661 | 1,642 | 1,654 | 1,008,700 | 1,654 |
2014-05-15 | 1,647 | 1,664 | 1,633 | 1,659 | 693,900 | 1,659 |
2014-05-14 | 1,654 | 1,678 | 1,651 | 1,666 | 833,400 | 1,666 |
2014-05-13 | 1,640 | 1,653 | 1,631 | 1,644 | 818,800 | 1,644 |
2014-05-12 | 1,640 | 1,647 | 1,622 | 1,623 | 577,300 | 1,623 |
2014-05-09 | 1,635 | 1,665 | 1,632 | 1,643 | 778,800 | 1,643 |
2014-05-08 | 1,643 | 1,659 | 1,628 | 1,639 | 948,100 | 1,639 |
2014-05-07 | 1,661 | 1,680 | 1,622 | 1,632 | 1,520,500 | 1,632 |
2014-05-02 | 1,660 | 1,703 | 1,660 | 1,682 | 1,828,300 | 1,682 |
2014-05-01 | 1,674 | 1,692 | 1,658 | 1,692 | 1,327,000 | 1,692 |
2014-04-30 | 1,708 | 1,713 | 1,668 | 1,675 | 1,378,900 | 1,675 |
2014-04-28 | 1,728 | 1,739 | 1,702 | 1,711 | 1,306,400 | 1,711 |
2014-04-25 | 1,724 | 1,752 | 1,712 | 1,737 | 1,577,600 | 1,737 |
2014-04-24 | 1,746 | 1,754 | 1,703 | 1,721 | 3,034,200 | 1,721 |
2014-04-23 | 1,816 | 1,840 | 1,751 | 1,754 | 2,987,000 | 1,754 |
2014-04-22 | 1,834 | 1,884 | 1,834 | 1,856 | 1,920,700 | 1,856 |
2014-04-21 | 1,830 | 1,839 | 1,807 | 1,816 | 1,005,500 | 1,816 |
2014-04-18 | 1,804 | 1,835 | 1,798 | 1,830 | 833,500 | 1,830 |
2014-04-17 | 1,836 | 1,883 | 1,818 | 1,820 | 1,588,000 | 1,820 |
2014-04-16 | 1,838 | 1,875 | 1,831 | 1,875 | 605,500 | 1,875 |
2014-04-15 | 1,817 | 1,833 | 1,808 | 1,824 | 515,800 | 1,824 |
2014-04-14 | 1,788 | 1,825 | 1,784 | 1,805 | 942,300 | 1,805 |
2014-04-11 | 1,793 | 1,818 | 1,783 | 1,797 | 889,000 | 1,797 |
2014-04-10 | 1,832 | 1,869 | 1,823 | 1,835 | 894,900 | 1,835 |
2014-04-09 | 1,810 | 1,813 | 1,785 | 1,797 | 1,615,100 | 1,797 |
2014-04-08 | 1,853 | 1,859 | 1,834 | 1,840 | 939,100 | 1,840 |
2014-04-07 | 1,888 | 1,912 | 1,872 | 1,879 | 784,100 | 1,879 |
2014-04-04 | 1,913 | 1,933 | 1,910 | 1,914 | 744,300 | 1,914 |
2014-04-03 | 1,900 | 1,910 | 1,880 | 1,904 | 1,303,500 | 1,904 |
2014-04-02 | 1,912 | 1,926 | 1,894 | 1,898 | 1,261,000 | 1,898 |
2014-04-01 | 1,911 | 1,918 | 1,884 | 1,911 | 1,469,900 | 1,911 |
2014-03-31 | 1,902 | 1,926 | 1,901 | 1,913 | 1,398,900 | 1,913 |
2014-03-28 | 1,883 | 1,900 | 1,852 | 1,894 | 1,567,200 | 1,894 |
2014-03-27 | 1,880 | 1,904 | 1,836 | 1,877 | 2,238,500 | 1,877 |
2014-03-26 | 1,904 | 1,938 | 1,857 | 1,880 | 3,119,800 | 1,880 |
2014-03-25 | 1,904 | 1,923 | 1,848 | 1,887 | 2,592,800 | 1,887 |
2014-03-24 | 1,858 | 1,925 | 1,855 | 1,903 | 2,858,500 | 1,903 |
2014-03-20 | 1,850 | 1,868 | 1,817 | 1,838 | 2,616,700 | 1,838 |
2014-03-19 | 1,813 | 1,840 | 1,796 | 1,819 | 1,698,100 | 1,819 |
2014-03-18 | 1,803 | 1,821 | 1,780 | 1,811 | 1,459,400 | 1,811 |
2014-03-17 | 1,753 | 1,773 | 1,742 | 1,753 | 1,043,600 | 1,753 |
2014-03-14 | 1,800 | 1,805 | 1,755 | 1,762 | 2,186,900 | 1,762 |
2014-03-13 | 1,810 | 1,829 | 1,800 | 1,807 | 999,700 | 1,807 |
2014-03-12 | 1,796 | 1,814 | 1,795 | 1,799 | 1,048,200 | 1,799 |
2014-03-11 | 1,806 | 1,848 | 1,797 | 1,836 | 1,771,400 | 1,836 |
2014-03-10 | 1,789 | 1,808 | 1,771 | 1,806 | 1,798,200 | 1,806 |
2014-03-07 | 1,814 | 1,819 | 1,794 | 1,806 | 1,963,000 | 1,806 |
2014-03-06 | 1,776 | 1,804 | 1,763 | 1,794 | 1,957,400 | 1,794 |
2014-03-05 | 1,809 | 1,824 | 1,782 | 1,785 | 1,121,200 | 1,785 |
2014-03-04 | 1,711 | 1,777 | 1,711 | 1,773 | 1,469,500 | 1,773 |
2014-03-03 | 1,705 | 1,735 | 1,694 | 1,732 | 1,045,900 | 1,732 |
2014-02-28 | 1,738 | 1,760 | 1,731 | 1,743 | 1,453,300 | 1,743 |
2014-02-27 | 1,721 | 1,737 | 1,704 | 1,724 | 1,362,000 | 1,724 |
2014-02-26 | 1,731 | 1,759 | 1,726 | 1,742 | 1,193,700 | 1,742 |
2014-02-25 | 1,751 | 1,756 | 1,728 | 1,739 | 1,961,400 | 1,739 |
2014-02-24 | 1,780 | 1,784 | 1,733 | 1,751 | 1,768,800 | 1,751 |
2014-02-21 | 1,757 | 1,787 | 1,757 | 1,780 | 1,634,500 | 1,780 |
2014-02-20 | 1,786 | 1,788 | 1,718 | 1,727 | 2,573,400 | 1,727 |
2014-02-19 | 1,823 | 1,823 | 1,796 | 1,808 | 937,100 | 1,808 |
2014-02-18 | 1,818 | 1,837 | 1,787 | 1,833 | 1,033,100 | 1,833 |
2014-02-17 | 1,785 | 1,810 | 1,776 | 1,799 | 655,600 | 1,799 |
2014-02-14 | 1,792 | 1,819 | 1,755 | 1,787 | 945,900 | 1,787 |
2014-02-13 | 1,831 | 1,843 | 1,793 | 1,799 | 973,000 | 1,799 |
2014-02-12 | 1,869 | 1,873 | 1,835 | 1,844 | 1,466,800 | 1,844 |
2014-02-10 | 1,817 | 1,829 | 1,796 | 1,815 | 1,266,200 | 1,815 |
2014-02-07 | 1,755 | 1,795 | 1,750 | 1,786 | 1,061,600 | 1,786 |
2014-02-06 | 1,720 | 1,738 | 1,696 | 1,724 | 1,314,500 | 1,724 |
2014-02-05 | 1,772 | 1,792 | 1,707 | 1,735 | 1,420,200 | 1,735 |
2014-02-04 | 1,800 | 1,815 | 1,760 | 1,760 | 2,097,700 | 1,760 |
2014-02-03 | 1,828 | 1,863 | 1,826 | 1,847 | 1,794,300 | 1,847 |
2014-01-31 | 1,830 | 1,880 | 1,830 | 1,849 | 2,405,700 | 1,849 |
2014-01-30 | 1,800 | 1,821 | 1,773 | 1,819 | 2,244,100 | 1,819 |
2014-01-29 | 1,812 | 1,828 | 1,798 | 1,823 | 3,482,600 | 1,823 |
2014-01-28 | 1,889 | 1,904 | 1,799 | 1,809 | 3,278,700 | 1,809 |
2014-01-27 | 1,907 | 1,953 | 1,893 | 1,929 | 4,293,800 | 1,929 |
2014-01-24 | 1,980 | 1,986 | 1,944 | 1,966 | 2,634,700 | 1,966 |
2014-01-23 | 2,066 | 2,066 | 1,995 | 2,006 | 1,673,600 | 2,006 |
2014-01-22 | 2,042 | 2,078 | 2,034 | 2,051 | 1,371,700 | 2,051 |
2014-01-21 | 2,055 | 2,055 | 2,026 | 2,032 | 1,026,000 | 2,032 |
2014-01-20 | 2,074 | 2,075 | 2,049 | 2,056 | 857,900 | 2,056 |
2014-01-17 | 2,015 | 2,085 | 2,012 | 2,070 | 2,261,300 | 2,070 |
2014-01-16 | 2,008 | 2,048 | 1,994 | 2,018 | 1,306,500 | 2,018 |
2014-01-15 | 2,003 | 2,004 | 1,975 | 2,000 | 1,536,600 | 2,000 |
2014-01-14 | 1,986 | 2,006 | 1,971 | 1,982 | 2,021,300 | 1,982 |
2014-01-10 | 1,981 | 2,004 | 1,962 | 2,001 | 1,168,800 | 2,001 |
2014-01-09 | 1,957 | 1,996 | 1,957 | 1,995 | 1,557,900 | 1,995 |
2014-01-08 | 1,979 | 1,986 | 1,956 | 1,985 | 2,041,700 | 1,985 |
2014-01-07 | 2,009 | 2,018 | 1,953 | 1,994 | 1,994,500 | 1,994 |
2014-01-06 | 2,050 | 2,068 | 2,021 | 2,040 | 1,218,100 | 2,040 |
分割・併合履歴 : [1984-03-28]1株→1.05株