4272 日本化薬(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 | 1,489 | 1,526 | 1,489 | 1,508 | 769,000 | 1,508 |
2014-12-29 | 1,497 | 1,506 | 1,465 | 1,481 | 438,000 | 1,481 |
2014-12-26 | 1,472 | 1,486 | 1,472 | 1,485 | 349,000 | 1,485 |
2014-12-25 | 1,486 | 1,488 | 1,474 | 1,486 | 496,000 | 1,486 |
2014-12-24 | 1,466 | 1,479 | 1,459 | 1,478 | 627,000 | 1,478 |
2014-12-22 | 1,461 | 1,461 | 1,421 | 1,433 | 740,000 | 1,433 |
2014-12-19 | 1,465 | 1,465 | 1,438 | 1,450 | 838,000 | 1,450 |
2014-12-18 | 1,429 | 1,441 | 1,418 | 1,432 | 780,000 | 1,432 |
2014-12-17 | 1,385 | 1,408 | 1,378 | 1,405 | 946,000 | 1,405 |
2014-12-16 | 1,386 | 1,405 | 1,382 | 1,399 | 1,017,000 | 1,399 |
2014-12-15 | 1,433 | 1,443 | 1,413 | 1,416 | 664,000 | 1,416 |
2014-12-12 | 1,471 | 1,499 | 1,461 | 1,463 | 2,242,000 | 1,463 |
2014-12-11 | 1,455 | 1,475 | 1,454 | 1,473 | 370,000 | 1,473 |
2014-12-10 | 1,483 | 1,501 | 1,471 | 1,478 | 678,000 | 1,478 |
2014-12-09 | 1,499 | 1,526 | 1,499 | 1,513 | 607,000 | 1,513 |
2014-12-08 | 1,497 | 1,512 | 1,497 | 1,505 | 787,000 | 1,505 |
2014-12-05 | 1,489 | 1,517 | 1,486 | 1,505 | 579,000 | 1,505 |
2014-12-04 | 1,500 | 1,519 | 1,498 | 1,505 | 414,000 | 1,505 |
2014-12-03 | 1,494 | 1,514 | 1,486 | 1,486 | 591,000 | 1,486 |
2014-12-02 | 1,447 | 1,480 | 1,447 | 1,477 | 485,000 | 1,477 |
2014-12-01 | 1,439 | 1,466 | 1,435 | 1,462 | 476,000 | 1,462 |
2014-11-28 | 1,458 | 1,473 | 1,449 | 1,454 | 725,000 | 1,454 |
2014-11-27 | 1,467 | 1,474 | 1,451 | 1,456 | 528,000 | 1,456 |
2014-11-26 | 1,482 | 1,493 | 1,480 | 1,485 | 507,000 | 1,485 |
2014-11-25 | 1,515 | 1,515 | 1,491 | 1,496 | 483,000 | 1,496 |
2014-11-21 | 1,471 | 1,510 | 1,462 | 1,508 | 1,235,000 | 1,508 |
2014-11-20 | 1,465 | 1,478 | 1,458 | 1,461 | 484,000 | 1,461 |
2014-11-19 | 1,466 | 1,492 | 1,461 | 1,464 | 638,000 | 1,464 |
2014-11-18 | 1,451 | 1,478 | 1,451 | 1,476 | 524,000 | 1,476 |
2014-11-17 | 1,484 | 1,484 | 1,433 | 1,442 | 888,000 | 1,442 |
2014-11-14 | 1,489 | 1,489 | 1,459 | 1,475 | 1,523,000 | 1,475 |
2014-11-13 | 1,447 | 1,478 | 1,446 | 1,475 | 494,000 | 1,475 |
2014-11-12 | 1,466 | 1,480 | 1,454 | 1,458 | 766,000 | 1,458 |
2014-11-11 | 1,437 | 1,465 | 1,424 | 1,460 | 944,000 | 1,460 |
2014-11-10 | 1,442 | 1,452 | 1,437 | 1,445 | 645,000 | 1,445 |
2014-11-07 | 1,450 | 1,467 | 1,431 | 1,446 | 1,332,000 | 1,446 |
2014-11-06 | 1,500 | 1,509 | 1,473 | 1,480 | 873,000 | 1,480 |
2014-11-05 | 1,448 | 1,502 | 1,443 | 1,490 | 1,553,000 | 1,490 |
2014-11-04 | 1,468 | 1,472 | 1,444 | 1,462 | 1,502,000 | 1,462 |
2014-10-31 | 1,372 | 1,447 | 1,364 | 1,438 | 1,939,000 | 1,438 |
2014-10-30 | 1,325 | 1,362 | 1,325 | 1,354 | 1,616,000 | 1,354 |
2014-10-29 | 1,290 | 1,319 | 1,288 | 1,319 | 879,000 | 1,319 |
2014-10-28 | 1,263 | 1,278 | 1,255 | 1,271 | 542,000 | 1,271 |
2014-10-27 | 1,256 | 1,276 | 1,246 | 1,270 | 536,000 | 1,270 |
2014-10-24 | 1,246 | 1,250 | 1,233 | 1,243 | 677,000 | 1,243 |
2014-10-23 | 1,217 | 1,232 | 1,214 | 1,222 | 525,000 | 1,222 |
2014-10-22 | 1,219 | 1,229 | 1,210 | 1,221 | 867,000 | 1,221 |
2014-10-21 | 1,224 | 1,224 | 1,198 | 1,204 | 1,007,000 | 1,204 |
2014-10-20 | 1,214 | 1,217 | 1,205 | 1,214 | 965,000 | 1,214 |
2014-10-17 | 1,199 | 1,199 | 1,171 | 1,181 | 1,164,000 | 1,181 |
2014-10-16 | 1,216 | 1,224 | 1,197 | 1,199 | 1,104,000 | 1,199 |
2014-10-15 | 1,249 | 1,258 | 1,239 | 1,258 | 804,000 | 1,258 |
2014-10-14 | 1,249 | 1,268 | 1,246 | 1,250 | 734,000 | 1,250 |
2014-10-10 | 1,291 | 1,293 | 1,275 | 1,288 | 1,059,000 | 1,288 |
2014-10-09 | 1,329 | 1,333 | 1,301 | 1,302 | 632,000 | 1,302 |
2014-10-08 | 1,324 | 1,330 | 1,310 | 1,326 | 573,000 | 1,326 |
2014-10-07 | 1,342 | 1,357 | 1,341 | 1,342 | 520,000 | 1,342 |
2014-10-06 | 1,333 | 1,363 | 1,331 | 1,357 | 695,000 | 1,357 |
2014-10-03 | 1,318 | 1,332 | 1,307 | 1,327 | 816,000 | 1,327 |
2014-10-02 | 1,334 | 1,348 | 1,327 | 1,327 | 980,000 | 1,327 |
2014-10-01 | 1,339 | 1,356 | 1,335 | 1,349 | 569,000 | 1,349 |
2014-09-30 | 1,342 | 1,342 | 1,329 | 1,337 | 673,000 | 1,337 |
2014-09-29 | 1,342 | 1,345 | 1,332 | 1,342 | 568,000 | 1,342 |
2014-09-26 | 1,296 | 1,334 | 1,287 | 1,332 | 1,025,000 | 1,332 |
2014-09-25 | 1,328 | 1,338 | 1,322 | 1,325 | 813,000 | 1,325 |
2014-09-24 | 1,317 | 1,328 | 1,311 | 1,317 | 326,000 | 1,317 |
2014-09-22 | 1,310 | 1,328 | 1,302 | 1,321 | 821,000 | 1,321 |
2014-09-19 | 1,308 | 1,318 | 1,305 | 1,315 | 555,000 | 1,315 |
2014-09-18 | 1,300 | 1,314 | 1,293 | 1,303 | 638,000 | 1,303 |
2014-09-17 | 1,287 | 1,294 | 1,283 | 1,287 | 534,000 | 1,287 |
2014-09-16 | 1,275 | 1,292 | 1,275 | 1,275 | 426,000 | 1,275 |
2014-09-12 | 1,280 | 1,295 | 1,280 | 1,286 | 2,224,000 | 1,286 |
2014-09-11 | 1,276 | 1,293 | 1,270 | 1,287 | 502,000 | 1,287 |
2014-09-10 | 1,262 | 1,279 | 1,261 | 1,277 | 279,000 | 1,277 |
2014-09-09 | 1,280 | 1,285 | 1,271 | 1,273 | 332,000 | 1,273 |
2014-09-08 | 1,284 | 1,284 | 1,276 | 1,280 | 331,000 | 1,280 |
2014-09-05 | 1,306 | 1,306 | 1,284 | 1,284 | 365,000 | 1,284 |
2014-09-04 | 1,297 | 1,300 | 1,290 | 1,292 | 293,000 | 1,292 |
2014-09-03 | 1,315 | 1,323 | 1,308 | 1,310 | 420,000 | 1,310 |
2014-09-02 | 1,297 | 1,320 | 1,297 | 1,313 | 483,000 | 1,313 |
2014-09-01 | 1,278 | 1,292 | 1,278 | 1,291 | 206,000 | 1,291 |
2014-08-29 | 1,275 | 1,278 | 1,261 | 1,278 | 333,000 | 1,278 |
2014-08-28 | 1,277 | 1,280 | 1,271 | 1,276 | 341,000 | 1,276 |
2014-08-27 | 1,290 | 1,292 | 1,277 | 1,285 | 315,000 | 1,285 |
2014-08-26 | 1,294 | 1,296 | 1,288 | 1,292 | 276,000 | 1,292 |
2014-08-25 | 1,295 | 1,301 | 1,292 | 1,296 | 405,000 | 1,296 |
2014-08-22 | 1,307 | 1,310 | 1,296 | 1,298 | 290,000 | 1,298 |
2014-08-21 | 1,303 | 1,310 | 1,300 | 1,310 | 344,000 | 1,310 |
2014-08-20 | 1,301 | 1,305 | 1,289 | 1,294 | 290,000 | 1,294 |
2014-08-19 | 1,311 | 1,311 | 1,292 | 1,294 | 495,000 | 1,294 |
2014-08-18 | 1,316 | 1,316 | 1,290 | 1,292 | 704,000 | 1,292 |
2014-08-15 | 1,318 | 1,327 | 1,307 | 1,316 | 402,000 | 1,316 |
2014-08-14 | 1,315 | 1,327 | 1,314 | 1,316 | 356,000 | 1,316 |
2014-08-13 | 1,298 | 1,320 | 1,298 | 1,314 | 387,000 | 1,314 |
2014-08-12 | 1,308 | 1,322 | 1,307 | 1,309 | 362,000 | 1,309 |
2014-08-11 | 1,301 | 1,317 | 1,274 | 1,314 | 542,000 | 1,314 |
2014-08-08 | 1,298 | 1,304 | 1,258 | 1,265 | 1,147,000 | 1,265 |
2014-08-07 | 1,292 | 1,312 | 1,282 | 1,310 | 591,000 | 1,310 |
2014-08-06 | 1,301 | 1,303 | 1,282 | 1,283 | 475,000 | 1,283 |
2014-08-05 | 1,315 | 1,321 | 1,297 | 1,301 | 507,000 | 1,301 |
2014-08-04 | 1,323 | 1,325 | 1,308 | 1,320 | 334,000 | 1,320 |
2014-08-01 | 1,334 | 1,362 | 1,325 | 1,331 | 1,088,000 | 1,331 |
2014-07-31 | 1,340 | 1,341 | 1,316 | 1,318 | 461,000 | 1,318 |
2014-07-30 | 1,320 | 1,335 | 1,319 | 1,323 | 357,000 | 1,323 |
2014-07-29 | 1,324 | 1,337 | 1,319 | 1,330 | 367,000 | 1,330 |
2014-07-28 | 1,301 | 1,322 | 1,300 | 1,314 | 301,000 | 1,314 |
2014-07-25 | 1,302 | 1,316 | 1,289 | 1,314 | 358,000 | 1,314 |
2014-07-24 | 1,304 | 1,305 | 1,284 | 1,289 | 350,000 | 1,289 |
2014-07-23 | 1,298 | 1,300 | 1,292 | 1,293 | 216,000 | 1,293 |
2014-07-22 | 1,284 | 1,298 | 1,281 | 1,290 | 443,000 | 1,290 |
2014-07-18 | 1,271 | 1,275 | 1,257 | 1,273 | 570,000 | 1,273 |
2014-07-17 | 1,303 | 1,304 | 1,293 | 1,294 | 265,000 | 1,294 |
2014-07-16 | 1,305 | 1,310 | 1,295 | 1,296 | 464,000 | 1,296 |
2014-07-15 | 1,294 | 1,317 | 1,294 | 1,305 | 417,000 | 1,305 |
2014-07-14 | 1,300 | 1,307 | 1,296 | 1,301 | 423,000 | 1,301 |
2014-07-11 | 1,294 | 1,302 | 1,285 | 1,295 | 1,081,000 | 1,295 |
2014-07-10 | 1,297 | 1,300 | 1,285 | 1,289 | 634,000 | 1,289 |
2014-07-09 | 1,280 | 1,296 | 1,277 | 1,289 | 712,000 | 1,289 |
2014-07-08 | 1,295 | 1,306 | 1,276 | 1,292 | 776,000 | 1,292 |
2014-07-07 | 1,325 | 1,325 | 1,304 | 1,305 | 618,000 | 1,305 |
2014-07-04 | 1,338 | 1,340 | 1,319 | 1,322 | 688,000 | 1,322 |
2014-07-03 | 1,321 | 1,324 | 1,314 | 1,321 | 442,000 | 1,321 |
2014-07-02 | 1,330 | 1,331 | 1,322 | 1,323 | 396,000 | 1,323 |
2014-07-01 | 1,312 | 1,341 | 1,312 | 1,329 | 455,000 | 1,329 |
2014-06-30 | 1,320 | 1,320 | 1,305 | 1,319 | 448,000 | 1,319 |
2014-06-27 | 1,335 | 1,336 | 1,301 | 1,305 | 586,000 | 1,305 |
2014-06-26 | 1,342 | 1,345 | 1,327 | 1,333 | 496,000 | 1,333 |
2014-06-25 | 1,352 | 1,353 | 1,333 | 1,341 | 380,000 | 1,341 |
2014-06-24 | 1,348 | 1,360 | 1,333 | 1,356 | 423,000 | 1,356 |
2014-06-23 | 1,355 | 1,363 | 1,350 | 1,361 | 458,000 | 1,361 |
2014-06-20 | 1,335 | 1,346 | 1,333 | 1,343 | 564,000 | 1,343 |
2014-06-19 | 1,325 | 1,349 | 1,323 | 1,348 | 697,000 | 1,348 |
2014-06-18 | 1,312 | 1,336 | 1,312 | 1,334 | 454,000 | 1,334 |
2014-06-17 | 1,303 | 1,320 | 1,297 | 1,317 | 482,000 | 1,317 |
2014-06-16 | 1,308 | 1,315 | 1,291 | 1,295 | 645,000 | 1,295 |
2014-06-13 | 1,285 | 1,319 | 1,282 | 1,315 | 1,595,000 | 1,315 |
2014-06-12 | 1,308 | 1,308 | 1,284 | 1,306 | 681,000 | 1,306 |
2014-06-11 | 1,318 | 1,324 | 1,312 | 1,315 | 598,000 | 1,315 |
2014-06-10 | 1,344 | 1,364 | 1,305 | 1,308 | 1,389,000 | 1,308 |
2014-06-09 | 1,310 | 1,318 | 1,290 | 1,291 | 387,000 | 1,291 |
2014-06-06 | 1,289 | 1,296 | 1,285 | 1,291 | 516,000 | 1,291 |
2014-06-05 | 1,298 | 1,304 | 1,285 | 1,289 | 539,000 | 1,289 |
2014-06-04 | 1,303 | 1,306 | 1,289 | 1,298 | 486,000 | 1,298 |
2014-06-03 | 1,333 | 1,334 | 1,303 | 1,306 | 653,000 | 1,306 |
2014-06-02 | 1,318 | 1,333 | 1,313 | 1,319 | 782,000 | 1,319 |
2014-05-30 | 1,285 | 1,322 | 1,285 | 1,288 | 1,569,000 | 1,288 |
2014-05-29 | 1,289 | 1,296 | 1,280 | 1,292 | 697,000 | 1,292 |
2014-05-28 | 1,304 | 1,312 | 1,289 | 1,302 | 1,079,000 | 1,302 |
2014-05-27 | 1,242 | 1,248 | 1,236 | 1,244 | 451,000 | 1,244 |
2014-05-26 | 1,226 | 1,241 | 1,226 | 1,240 | 362,000 | 1,240 |
2014-05-23 | 1,227 | 1,231 | 1,216 | 1,220 | 454,000 | 1,220 |
2014-05-22 | 1,210 | 1,233 | 1,202 | 1,230 | 579,000 | 1,230 |
2014-05-21 | 1,190 | 1,190 | 1,171 | 1,185 | 412,000 | 1,185 |
2014-05-20 | 1,179 | 1,207 | 1,179 | 1,195 | 425,000 | 1,195 |
2014-05-19 | 1,178 | 1,182 | 1,165 | 1,168 | 413,000 | 1,168 |
2014-05-16 | 1,169 | 1,174 | 1,159 | 1,167 | 390,000 | 1,167 |
2014-05-15 | 1,200 | 1,200 | 1,185 | 1,189 | 287,000 | 1,189 |
2014-05-14 | 1,202 | 1,218 | 1,194 | 1,210 | 441,000 | 1,210 |
2014-05-13 | 1,181 | 1,203 | 1,181 | 1,201 | 463,000 | 1,201 |
2014-05-12 | 1,170 | 1,177 | 1,165 | 1,168 | 415,000 | 1,168 |
2014-05-09 | 1,155 | 1,177 | 1,148 | 1,172 | 779,000 | 1,172 |
2014-05-08 | 1,188 | 1,205 | 1,150 | 1,162 | 772,000 | 1,162 |
2014-05-07 | 1,185 | 1,200 | 1,159 | 1,170 | 936,000 | 1,170 |
2014-05-02 | 1,221 | 1,229 | 1,212 | 1,215 | 265,000 | 1,215 |
2014-05-01 | 1,217 | 1,230 | 1,213 | 1,229 | 389,000 | 1,229 |
2014-04-30 | 1,238 | 1,240 | 1,214 | 1,217 | 391,000 | 1,217 |
2014-04-28 | 1,229 | 1,234 | 1,223 | 1,232 | 339,000 | 1,232 |
2014-04-25 | 1,244 | 1,256 | 1,232 | 1,245 | 361,000 | 1,245 |
2014-04-24 | 1,253 | 1,257 | 1,234 | 1,241 | 595,000 | 1,241 |
2014-04-23 | 1,230 | 1,247 | 1,230 | 1,247 | 576,000 | 1,247 |
2014-04-22 | 1,240 | 1,240 | 1,227 | 1,227 | 703,000 | 1,227 |
2014-04-21 | 1,219 | 1,232 | 1,219 | 1,227 | 530,000 | 1,227 |
2014-04-18 | 1,210 | 1,221 | 1,199 | 1,219 | 604,000 | 1,219 |
2014-04-17 | 1,179 | 1,211 | 1,179 | 1,209 | 953,000 | 1,209 |
2014-04-16 | 1,146 | 1,188 | 1,139 | 1,186 | 976,000 | 1,186 |
2014-04-15 | 1,131 | 1,135 | 1,119 | 1,130 | 642,000 | 1,130 |
2014-04-14 | 1,104 | 1,124 | 1,102 | 1,105 | 756,000 | 1,105 |
2014-04-11 | 1,099 | 1,124 | 1,094 | 1,106 | 1,999,000 | 1,106 |
2014-04-10 | 1,133 | 1,136 | 1,107 | 1,110 | 657,000 | 1,110 |
2014-04-09 | 1,132 | 1,132 | 1,108 | 1,108 | 608,000 | 1,108 |
2014-04-08 | 1,152 | 1,156 | 1,138 | 1,140 | 556,000 | 1,140 |
2014-04-07 | 1,171 | 1,171 | 1,151 | 1,158 | 408,000 | 1,158 |
2014-04-04 | 1,182 | 1,191 | 1,179 | 1,185 | 503,000 | 1,185 |
2014-04-03 | 1,194 | 1,200 | 1,181 | 1,183 | 640,000 | 1,183 |
2014-04-02 | 1,176 | 1,200 | 1,175 | 1,189 | 752,000 | 1,189 |
2014-04-01 | 1,169 | 1,172 | 1,153 | 1,165 | 615,000 | 1,165 |
2014-03-31 | 1,171 | 1,173 | 1,154 | 1,163 | 570,000 | 1,163 |
2014-03-28 | 1,152 | 1,164 | 1,144 | 1,163 | 574,000 | 1,163 |
2014-03-27 | 1,125 | 1,158 | 1,109 | 1,153 | 1,322,000 | 1,153 |
2014-03-26 | 1,159 | 1,174 | 1,125 | 1,136 | 1,925,000 | 1,136 |
2014-03-25 | 1,188 | 1,203 | 1,181 | 1,189 | 458,000 | 1,189 |
2014-03-24 | 1,208 | 1,228 | 1,190 | 1,193 | 832,000 | 1,193 |
2014-03-20 | 1,264 | 1,264 | 1,208 | 1,210 | 473,000 | 1,210 |
2014-03-19 | 1,254 | 1,260 | 1,223 | 1,247 | 478,000 | 1,247 |
2014-03-18 | 1,244 | 1,252 | 1,235 | 1,244 | 329,000 | 1,244 |
2014-03-17 | 1,230 | 1,238 | 1,218 | 1,227 | 535,000 | 1,227 |
2014-03-14 | 1,245 | 1,262 | 1,228 | 1,231 | 2,484,000 | 1,231 |
2014-03-13 | 1,294 | 1,298 | 1,282 | 1,284 | 280,000 | 1,284 |
2014-03-12 | 1,314 | 1,316 | 1,286 | 1,293 | 493,000 | 1,293 |
2014-03-11 | 1,333 | 1,343 | 1,326 | 1,337 | 325,000 | 1,337 |
2014-03-10 | 1,330 | 1,339 | 1,315 | 1,323 | 347,000 | 1,323 |
2014-03-07 | 1,338 | 1,345 | 1,320 | 1,340 | 377,000 | 1,340 |
2014-03-06 | 1,313 | 1,336 | 1,294 | 1,331 | 608,000 | 1,331 |
2014-03-05 | 1,311 | 1,332 | 1,311 | 1,322 | 508,000 | 1,322 |
2014-03-04 | 1,279 | 1,307 | 1,275 | 1,305 | 407,000 | 1,305 |
2014-03-03 | 1,310 | 1,323 | 1,283 | 1,296 | 576,000 | 1,296 |
2014-02-28 | 1,333 | 1,344 | 1,318 | 1,324 | 537,000 | 1,324 |
2014-02-27 | 1,356 | 1,368 | 1,337 | 1,343 | 469,000 | 1,343 |
2014-02-26 | 1,351 | 1,383 | 1,351 | 1,368 | 317,000 | 1,368 |
2014-02-25 | 1,379 | 1,385 | 1,369 | 1,380 | 339,000 | 1,380 |
2014-02-24 | 1,345 | 1,380 | 1,339 | 1,369 | 560,000 | 1,369 |
2014-02-21 | 1,313 | 1,375 | 1,313 | 1,370 | 1,140,000 | 1,370 |
2014-02-20 | 1,355 | 1,355 | 1,311 | 1,315 | 541,000 | 1,315 |
2014-02-19 | 1,348 | 1,384 | 1,348 | 1,361 | 285,000 | 1,361 |
2014-02-18 | 1,344 | 1,381 | 1,331 | 1,375 | 547,000 | 1,375 |
2014-02-17 | 1,325 | 1,348 | 1,314 | 1,338 | 356,000 | 1,338 |
2014-02-14 | 1,349 | 1,362 | 1,310 | 1,325 | 2,025,000 | 1,325 |
2014-02-13 | 1,381 | 1,384 | 1,348 | 1,354 | 435,000 | 1,354 |
2014-02-12 | 1,375 | 1,400 | 1,364 | 1,388 | 558,000 | 1,388 |
2014-02-10 | 1,378 | 1,387 | 1,359 | 1,381 | 538,000 | 1,381 |
2014-02-07 | 1,349 | 1,375 | 1,349 | 1,365 | 466,000 | 1,365 |
2014-02-06 | 1,322 | 1,340 | 1,316 | 1,323 | 661,000 | 1,323 |
2014-02-05 | 1,301 | 1,330 | 1,298 | 1,322 | 1,144,000 | 1,322 |
2014-02-04 | 1,357 | 1,368 | 1,299 | 1,299 | 1,153,000 | 1,299 |
2014-02-03 | 1,402 | 1,420 | 1,391 | 1,408 | 861,000 | 1,408 |
2014-01-31 | 1,373 | 1,395 | 1,348 | 1,372 | 613,000 | 1,372 |
2014-01-30 | 1,364 | 1,390 | 1,353 | 1,389 | 1,342,000 | 1,389 |
2014-01-29 | 1,384 | 1,425 | 1,379 | 1,424 | 956,000 | 1,424 |
2014-01-28 | 1,322 | 1,368 | 1,322 | 1,357 | 1,038,000 | 1,357 |
2014-01-27 | 1,320 | 1,337 | 1,318 | 1,321 | 898,000 | 1,321 |
2014-01-24 | 1,379 | 1,389 | 1,355 | 1,366 | 1,071,000 | 1,366 |
2014-01-23 | 1,428 | 1,439 | 1,406 | 1,408 | 550,000 | 1,408 |
2014-01-22 | 1,418 | 1,425 | 1,401 | 1,418 | 677,000 | 1,418 |
2014-01-21 | 1,424 | 1,442 | 1,415 | 1,425 | 520,000 | 1,425 |
2014-01-20 | 1,421 | 1,437 | 1,400 | 1,404 | 545,000 | 1,404 |
2014-01-17 | 1,418 | 1,436 | 1,411 | 1,427 | 700,000 | 1,427 |
2014-01-16 | 1,436 | 1,453 | 1,427 | 1,428 | 458,000 | 1,428 |
2014-01-15 | 1,423 | 1,440 | 1,419 | 1,440 | 683,000 | 1,440 |
2014-01-14 | 1,430 | 1,442 | 1,404 | 1,405 | 1,286,000 | 1,405 |
2014-01-10 | 1,433 | 1,461 | 1,432 | 1,450 | 1,659,000 | 1,450 |
2014-01-09 | 1,457 | 1,467 | 1,440 | 1,450 | 868,000 | 1,450 |
2014-01-08 | 1,473 | 1,481 | 1,466 | 1,481 | 560,000 | 1,481 |
2014-01-07 | 1,470 | 1,480 | 1,458 | 1,460 | 773,000 | 1,460 |
2014-01-06 | 1,474 | 1,500 | 1,468 | 1,476 | 1,230,000 | 1,476 |
分割・併合履歴 : [1986-05-28]1株→1.1株