4543 テルモ(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 | 2,787 | 2,809 | 2,755 | 2,757 | 944,200 | 689.25 |
2014-12-29 | 2,860 | 2,860 | 2,769 | 2,802 | 1,038,300 | 700.50 |
2014-12-26 | 2,823 | 2,850 | 2,823 | 2,830 | 828,600 | 707.50 |
2014-12-25 | 2,858 | 2,873 | 2,832 | 2,842 | 1,305,400 | 710.50 |
2014-12-24 | 2,850 | 2,873 | 2,839 | 2,873 | 1,500,400 | 718.25 |
2014-12-22 | 2,829 | 2,840 | 2,807 | 2,821 | 725,500 | 705.25 |
2014-12-19 | 2,847 | 2,847 | 2,801 | 2,837 | 2,227,500 | 709.25 |
2014-12-18 | 2,725 | 2,777 | 2,721 | 2,765 | 2,216,100 | 691.25 |
2014-12-17 | 2,651 | 2,686 | 2,648 | 2,670 | 2,277,000 | 667.50 |
2014-12-16 | 2,690 | 2,709 | 2,652 | 2,658 | 2,204,000 | 664.50 |
2014-12-15 | 2,752 | 2,778 | 2,719 | 2,724 | 1,431,500 | 681 |
2014-12-12 | 2,765 | 2,839 | 2,765 | 2,802 | 4,556,800 | 700.50 |
2014-12-11 | 2,740 | 2,772 | 2,722 | 2,741 | 1,625,700 | 685.25 |
2014-12-10 | 2,850 | 2,853 | 2,764 | 2,780 | 2,325,300 | 695 |
2014-12-09 | 2,849 | 2,891 | 2,842 | 2,868 | 1,440,300 | 717 |
2014-12-08 | 2,893 | 2,912 | 2,853 | 2,865 | 1,470,400 | 716.25 |
2014-12-05 | 2,827 | 2,885 | 2,805 | 2,879 | 1,683,200 | 719.75 |
2014-12-04 | 2,810 | 2,856 | 2,801 | 2,854 | 1,726,700 | 713.50 |
2014-12-03 | 2,766 | 2,809 | 2,759 | 2,784 | 2,092,700 | 696 |
2014-12-02 | 2,680 | 2,745 | 2,680 | 2,739 | 1,364,800 | 684.75 |
2014-12-01 | 2,717 | 2,756 | 2,696 | 2,708 | 1,531,600 | 677 |
2014-11-28 | 2,703 | 2,723 | 2,692 | 2,700 | 1,822,200 | 675 |
2014-11-27 | 2,686 | 2,710 | 2,673 | 2,679 | 1,161,100 | 669.75 |
2014-11-26 | 2,668 | 2,703 | 2,668 | 2,692 | 1,397,000 | 673 |
2014-11-25 | 2,750 | 2,759 | 2,688 | 2,692 | 1,734,300 | 673 |
2014-11-21 | 2,700 | 2,718 | 2,669 | 2,715 | 2,641,900 | 678.75 |
2014-11-20 | 2,715 | 2,725 | 2,674 | 2,684 | 2,014,000 | 671 |
2014-11-19 | 2,684 | 2,718 | 2,658 | 2,687 | 5,025,100 | 671.75 |
2014-11-18 | 2,775 | 2,839 | 2,762 | 2,821 | 1,741,000 | 705.25 |
2014-11-17 | 2,900 | 2,925 | 2,778 | 2,795 | 1,859,300 | 698.75 |
2014-11-14 | 2,913 | 2,913 | 2,864 | 2,907 | 2,986,200 | 726.75 |
2014-11-13 | 2,870 | 2,905 | 2,851 | 2,895 | 1,023,800 | 723.75 |
2014-11-12 | 2,852 | 2,914 | 2,840 | 2,862 | 2,045,300 | 715.50 |
2014-11-11 | 2,784 | 2,835 | 2,767 | 2,824 | 1,423,600 | 706 |
2014-11-10 | 2,796 | 2,799 | 2,757 | 2,763 | 1,133,600 | 690.75 |
2014-11-07 | 2,767 | 2,815 | 2,762 | 2,805 | 2,121,100 | 701.25 |
2014-11-06 | 2,810 | 2,837 | 2,705 | 2,727 | 2,525,400 | 681.75 |
2014-11-05 | 2,752 | 2,852 | 2,752 | 2,819 | 2,250,200 | 704.75 |
2014-11-04 | 2,850 | 2,850 | 2,711 | 2,802 | 3,919,100 | 700.50 |
2014-10-31 | 2,675 | 2,750 | 2,605 | 2,732 | 4,196,100 | 683 |
2014-10-30 | 2,560 | 2,566 | 2,526 | 2,536 | 1,389,100 | 634 |
2014-10-29 | 2,517 | 2,565 | 2,515 | 2,536 | 1,595,300 | 634 |
2014-10-28 | 2,512 | 2,544 | 2,505 | 2,513 | 1,049,400 | 628.25 |
2014-10-27 | 2,505 | 2,539 | 2,505 | 2,531 | 1,176,300 | 632.75 |
2014-10-24 | 2,478 | 2,500 | 2,452 | 2,481 | 1,294,300 | 620.25 |
2014-10-23 | 2,406 | 2,442 | 2,404 | 2,419 | 762,800 | 604.75 |
2014-10-22 | 2,424 | 2,446 | 2,406 | 2,439 | 1,217,500 | 609.75 |
2014-10-21 | 2,426 | 2,441 | 2,372 | 2,380 | 1,193,000 | 595 |
2014-10-20 | 2,393 | 2,435 | 2,389 | 2,432 | 1,732,900 | 608 |
2014-10-17 | 2,407 | 2,424 | 2,340 | 2,343 | 2,215,500 | 585.75 |
2014-10-16 | 2,354 | 2,415 | 2,328 | 2,404 | 3,391,200 | 601 |
2014-10-15 | 2,469 | 2,490 | 2,452 | 2,473 | 1,853,800 | 618.25 |
2014-10-14 | 2,460 | 2,481 | 2,455 | 2,464 | 2,209,100 | 616 |
2014-10-10 | 2,570 | 2,578 | 2,540 | 2,560 | 2,503,200 | 640 |
2014-10-09 | 2,605 | 2,639 | 2,583 | 2,588 | 1,396,200 | 647 |
2014-10-08 | 2,569 | 2,577 | 2,545 | 2,569 | 907,500 | 642.25 |
2014-10-07 | 2,603 | 2,628 | 2,590 | 2,595 | 1,207,300 | 648.75 |
2014-10-06 | 2,590 | 2,648 | 2,590 | 2,635 | 931,000 | 658.75 |
2014-10-03 | 2,553 | 2,595 | 2,551 | 2,579 | 1,698,200 | 644.75 |
2014-10-02 | 2,632 | 2,650 | 2,577 | 2,583 | 1,536,500 | 645.75 |
2014-10-01 | 2,649 | 2,688 | 2,646 | 2,668 | 1,676,400 | 667 |
2014-09-30 | 2,624 | 2,637 | 2,605 | 2,629 | 935,800 | 657.25 |
2014-09-29 | 2,650 | 2,655 | 2,623 | 2,640 | 1,175,300 | 660 |
2014-09-26 | 2,606 | 2,620 | 2,563 | 2,606 | 1,719,500 | 651.50 |
2014-09-25 | 2,648 | 2,678 | 2,640 | 2,670 | 1,515,100 | 667.50 |
2014-09-24 | 2,614 | 2,640 | 2,609 | 2,633 | 947,300 | 658.25 |
2014-09-22 | 2,625 | 2,649 | 2,607 | 2,614 | 1,278,600 | 653.50 |
2014-09-19 | 2,642 | 2,650 | 2,621 | 2,637 | 1,876,000 | 659.25 |
2014-09-18 | 2,620 | 2,637 | 2,607 | 2,625 | 2,011,800 | 656.25 |
2014-09-17 | 2,574 | 2,620 | 2,564 | 2,575 | 1,445,400 | 643.75 |
2014-09-16 | 2,545 | 2,582 | 2,535 | 2,565 | 1,121,500 | 641.25 |
2014-09-12 | 2,537 | 2,577 | 2,525 | 2,564 | 4,037,400 | 641 |
2014-09-11 | 2,544 | 2,558 | 2,534 | 2,550 | 1,235,200 | 637.50 |
2014-09-10 | 2,526 | 2,547 | 2,507 | 2,544 | 1,492,800 | 636 |
2014-09-09 | 2,583 | 2,587 | 2,564 | 2,566 | 759,200 | 641.50 |
2014-09-08 | 2,559 | 2,566 | 2,539 | 2,560 | 1,262,700 | 640 |
2014-09-05 | 2,617 | 2,619 | 2,572 | 2,578 | 1,280,300 | 644.50 |
2014-09-04 | 2,591 | 2,617 | 2,586 | 2,597 | 1,191,400 | 649.25 |
2014-09-03 | 2,620 | 2,637 | 2,604 | 2,605 | 1,344,800 | 651.25 |
2014-09-02 | 2,620 | 2,647 | 2,617 | 2,633 | 923,500 | 658.25 |
2014-09-01 | 2,617 | 2,620 | 2,603 | 2,610 | 475,700 | 652.50 |
2014-08-29 | 2,610 | 2,621 | 2,592 | 2,618 | 1,169,000 | 654.50 |
2014-08-28 | 2,614 | 2,617 | 2,581 | 2,613 | 1,004,500 | 653.25 |
2014-08-27 | 2,625 | 2,628 | 2,594 | 2,622 | 830,500 | 655.50 |
2014-08-26 | 2,621 | 2,625 | 2,594 | 2,613 | 1,253,500 | 653.25 |
2014-08-25 | 2,619 | 2,627 | 2,586 | 2,621 | 1,331,800 | 655.25 |
2014-08-22 | 2,599 | 2,610 | 2,573 | 2,587 | 1,401,100 | 646.75 |
2014-08-21 | 2,600 | 2,606 | 2,581 | 2,605 | 1,141,200 | 651.25 |
2014-08-20 | 2,600 | 2,601 | 2,578 | 2,595 | 1,007,200 | 648.75 |
2014-08-19 | 2,561 | 2,607 | 2,561 | 2,596 | 2,377,200 | 649 |
2014-08-18 | 2,506 | 2,523 | 2,498 | 2,509 | 1,478,900 | 627.25 |
2014-08-15 | 2,510 | 2,520 | 2,494 | 2,510 | 1,270,900 | 627.50 |
2014-08-14 | 2,520 | 2,524 | 2,502 | 2,510 | 1,059,800 | 627.50 |
2014-08-13 | 2,490 | 2,518 | 2,490 | 2,513 | 1,132,000 | 628.25 |
2014-08-12 | 2,485 | 2,500 | 2,470 | 2,500 | 1,408,100 | 625 |
2014-08-11 | 2,462 | 2,470 | 2,431 | 2,466 | 1,865,100 | 616.50 |
2014-08-08 | 2,442 | 2,467 | 2,387 | 2,391 | 2,693,900 | 597.75 |
2014-08-07 | 2,438 | 2,463 | 2,391 | 2,463 | 2,634,000 | 615.75 |
2014-08-06 | 2,375 | 2,404 | 2,372 | 2,399 | 1,603,600 | 599.75 |
2014-08-05 | 2,405 | 2,409 | 2,369 | 2,375 | 1,206,600 | 593.75 |
2014-08-04 | 2,410 | 2,437 | 2,400 | 2,406 | 2,322,600 | 601.50 |
2014-08-01 | 2,340 | 2,369 | 2,324 | 2,338 | 1,054,200 | 584.50 |
2014-07-31 | 2,362 | 2,384 | 2,356 | 2,362 | 1,177,200 | 590.50 |
2014-07-30 | 2,344 | 2,365 | 2,336 | 2,357 | 915,200 | 589.25 |
2014-07-29 | 2,328 | 2,345 | 2,309 | 2,334 | 927,500 | 583.50 |
2014-07-28 | 2,293 | 2,328 | 2,293 | 2,306 | 999,700 | 576.50 |
2014-07-25 | 2,322 | 2,325 | 2,302 | 2,325 | 935,300 | 581.25 |
2014-07-24 | 2,316 | 2,322 | 2,293 | 2,304 | 1,169,900 | 576 |
2014-07-23 | 2,303 | 2,322 | 2,296 | 2,313 | 936,100 | 578.25 |
2014-07-22 | 2,275 | 2,308 | 2,263 | 2,294 | 1,375,000 | 573.50 |
2014-07-18 | 2,270 | 2,273 | 2,226 | 2,258 | 1,416,300 | 564.50 |
2014-07-17 | 2,295 | 2,304 | 2,282 | 2,294 | 1,127,600 | 573.50 |
2014-07-16 | 2,279 | 2,289 | 2,260 | 2,283 | 1,339,300 | 570.75 |
2014-07-15 | 2,276 | 2,295 | 2,266 | 2,289 | 1,491,300 | 572.25 |
2014-07-14 | 2,250 | 2,274 | 2,234 | 2,261 | 1,588,100 | 565.25 |
2014-07-11 | 2,221 | 2,240 | 2,211 | 2,232 | 2,194,000 | 558 |
2014-07-10 | 2,273 | 2,285 | 2,252 | 2,264 | 1,522,600 | 566 |
2014-07-09 | 2,254 | 2,288 | 2,250 | 2,278 | 1,667,800 | 569.50 |
2014-07-08 | 2,305 | 2,320 | 2,285 | 2,291 | 1,245,800 | 572.75 |
2014-07-07 | 2,330 | 2,341 | 2,312 | 2,323 | 1,387,800 | 580.75 |
2014-07-04 | 2,330 | 2,348 | 2,319 | 2,338 | 1,495,700 | 584.50 |
2014-07-03 | 2,310 | 2,319 | 2,300 | 2,306 | 1,116,300 | 576.50 |
2014-07-02 | 2,286 | 2,327 | 2,286 | 2,300 | 1,082,300 | 575 |
2014-07-01 | 2,260 | 2,309 | 2,260 | 2,289 | 1,462,400 | 572.25 |
2014-06-30 | 2,245 | 2,280 | 2,245 | 2,265 | 1,129,100 | 566.25 |
2014-06-27 | 2,257 | 2,273 | 2,227 | 2,243 | 1,290,000 | 560.75 |
2014-06-26 | 2,285 | 2,297 | 2,270 | 2,275 | 804,500 | 568.75 |
2014-06-25 | 2,290 | 2,303 | 2,272 | 2,277 | 606,800 | 569.25 |
2014-06-24 | 2,273 | 2,307 | 2,265 | 2,297 | 865,800 | 574.25 |
2014-06-23 | 2,300 | 2,312 | 2,266 | 2,278 | 1,188,100 | 569.50 |
2014-06-20 | 2,266 | 2,292 | 2,257 | 2,287 | 1,541,600 | 571.75 |
2014-06-19 | 2,256 | 2,296 | 2,252 | 2,282 | 1,348,800 | 570.50 |
2014-06-18 | 2,240 | 2,281 | 2,233 | 2,274 | 1,471,000 | 568.50 |
2014-06-17 | 2,234 | 2,254 | 2,213 | 2,244 | 1,264,900 | 561 |
2014-06-16 | 2,255 | 2,269 | 2,199 | 2,217 | 1,718,600 | 554.25 |
2014-06-13 | 2,168 | 2,232 | 2,162 | 2,225 | 3,679,900 | 556.25 |
2014-06-12 | 2,145 | 2,195 | 2,135 | 2,159 | 1,587,800 | 539.75 |
2014-06-11 | 2,155 | 2,164 | 2,123 | 2,160 | 1,310,300 | 540 |
2014-06-10 | 2,228 | 2,228 | 2,158 | 2,165 | 1,080,700 | 541.25 |
2014-06-09 | 2,205 | 2,209 | 2,190 | 2,202 | 884,400 | 550.50 |
2014-06-06 | 2,177 | 2,206 | 2,175 | 2,190 | 1,392,100 | 547.50 |
2014-06-05 | 2,160 | 2,180 | 2,150 | 2,160 | 2,227,900 | 540 |
2014-06-04 | 2,186 | 2,195 | 2,149 | 2,165 | 2,661,600 | 541.25 |
2014-06-03 | 2,219 | 2,224 | 2,190 | 2,198 | 1,439,500 | 549.50 |
2014-06-02 | 2,194 | 2,240 | 2,192 | 2,236 | 2,260,100 | 559 |
2014-05-30 | 2,131 | 2,162 | 2,111 | 2,158 | 2,742,100 | 539.50 |
2014-05-29 | 2,100 | 2,161 | 2,096 | 2,149 | 1,714,600 | 537.25 |
2014-05-28 | 2,100 | 2,131 | 2,088 | 2,120 | 1,593,100 | 530 |
2014-05-27 | 2,118 | 2,142 | 2,113 | 2,121 | 1,517,200 | 530.25 |
2014-05-26 | 2,103 | 2,120 | 2,077 | 2,116 | 1,934,300 | 529 |
2014-05-23 | 2,043 | 2,097 | 2,043 | 2,075 | 2,652,100 | 518.75 |
2014-05-22 | 2,013 | 2,047 | 1,991 | 2,035 | 1,665,400 | 508.75 |
2014-05-21 | 1,970 | 1,988 | 1,961 | 1,973 | 1,029,700 | 493.25 |
2014-05-20 | 2,003 | 2,009 | 1,974 | 1,987 | 1,167,300 | 496.75 |
2014-05-19 | 2,007 | 2,031 | 1,993 | 2,000 | 1,719,600 | 500 |
2014-05-16 | 1,980 | 2,003 | 1,969 | 1,986 | 1,177,400 | 496.50 |
2014-05-15 | 2,019 | 2,024 | 1,984 | 2,010 | 1,279,000 | 502.50 |
2014-05-14 | 2,051 | 2,072 | 2,030 | 2,047 | 979,400 | 511.75 |
2014-05-13 | 2,020 | 2,058 | 2,012 | 2,051 | 1,626,200 | 512.75 |
2014-05-12 | 2,000 | 2,019 | 1,982 | 2,002 | 1,171,000 | 500.50 |
2014-05-09 | 1,986 | 2,014 | 1,969 | 2,008 | 2,557,300 | 502 |
2014-05-08 | 1,981 | 2,007 | 1,967 | 1,997 | 1,494,800 | 499.25 |
2014-05-07 | 1,982 | 1,997 | 1,954 | 1,957 | 2,139,200 | 489.25 |
2014-05-02 | 2,026 | 2,044 | 2,004 | 2,017 | 1,160,600 | 504.25 |
2014-05-01 | 2,033 | 2,033 | 2,006 | 2,028 | 1,448,800 | 507 |
2014-04-30 | 2,048 | 2,048 | 2,006 | 2,029 | 1,259,700 | 507.25 |
2014-04-28 | 1,979 | 2,013 | 1,969 | 2,011 | 1,660,200 | 502.75 |
2014-04-25 | 2,004 | 2,017 | 1,965 | 1,982 | 3,747,400 | 495.50 |
2014-04-24 | 2,116 | 2,130 | 2,088 | 2,092 | 1,024,500 | 523 |
2014-04-23 | 2,104 | 2,130 | 2,093 | 2,115 | 1,039,100 | 528.75 |
2014-04-22 | 2,133 | 2,138 | 2,083 | 2,084 | 1,222,900 | 521 |
2014-04-21 | 2,113 | 2,131 | 2,103 | 2,120 | 1,243,900 | 530 |
2014-04-18 | 2,121 | 2,128 | 2,104 | 2,113 | 812,700 | 528.25 |
2014-04-17 | 2,111 | 2,123 | 2,096 | 2,109 | 1,656,600 | 527.25 |
2014-04-16 | 2,101 | 2,129 | 2,085 | 2,119 | 1,658,700 | 529.75 |
2014-04-15 | 2,068 | 2,084 | 2,061 | 2,068 | 1,842,700 | 517 |
2014-04-14 | 2,055 | 2,073 | 2,040 | 2,049 | 2,438,000 | 512.25 |
2014-04-11 | 2,024 | 2,057 | 2,003 | 2,029 | 5,734,000 | 507.25 |
2014-04-10 | 2,139 | 2,139 | 2,086 | 2,103 | 1,818,400 | 525.75 |
2014-04-09 | 2,142 | 2,173 | 2,083 | 2,091 | 3,079,100 | 522.75 |
2014-04-08 | 2,199 | 2,200 | 2,144 | 2,182 | 2,302,400 | 545.50 |
2014-04-07 | 2,220 | 2,233 | 2,195 | 2,207 | 1,773,200 | 551.75 |
2014-04-04 | 2,281 | 2,285 | 2,239 | 2,251 | 1,845,800 | 562.75 |
2014-04-03 | 2,242 | 2,332 | 2,220 | 2,288 | 3,288,800 | 572 |
2014-04-02 | 2,203 | 2,225 | 2,185 | 2,201 | 2,919,700 | 550.25 |
2014-04-01 | 2,242 | 2,244 | 2,196 | 2,203 | 3,245,900 | 550.75 |
2014-03-31 | 2,311 | 2,317 | 2,250 | 2,253 | 2,440,100 | 563.25 |
2014-03-28 | 2,251 | 2,310 | 2,232 | 2,291 | 1,995,200 | 572.75 |
2014-03-27 | 2,216 | 2,299 | 2,201 | 2,289 | 2,190,200 | 572.25 |
2014-03-26 | 4,580 | 4,590 | 4,480 | 4,495 | 1,361,000 | 561.88 |
2014-03-25 | 4,620 | 4,625 | 4,490 | 4,570 | 1,350,600 | 571.25 |
2014-03-24 | 4,500 | 4,750 | 4,455 | 4,715 | 1,708,400 | 589.38 |
2014-03-20 | 4,640 | 4,640 | 4,470 | 4,475 | 1,134,700 | 559.38 |
2014-03-19 | 4,645 | 4,690 | 4,550 | 4,630 | 1,131,100 | 578.75 |
2014-03-18 | 4,635 | 4,670 | 4,615 | 4,625 | 803,300 | 578.13 |
2014-03-17 | 4,500 | 4,580 | 4,485 | 4,540 | 1,051,400 | 567.50 |
2014-03-14 | 4,540 | 4,595 | 4,515 | 4,545 | 2,869,100 | 568.13 |
2014-03-13 | 4,635 | 4,665 | 4,570 | 4,610 | 858,700 | 576.25 |
2014-03-12 | 4,570 | 4,605 | 4,545 | 4,585 | 997,900 | 573.13 |
2014-03-11 | 4,600 | 4,670 | 4,585 | 4,650 | 903,900 | 581.25 |
2014-03-10 | 4,580 | 4,610 | 4,565 | 4,595 | 823,700 | 574.38 |
2014-03-07 | 4,575 | 4,615 | 4,550 | 4,595 | 1,002,500 | 574.38 |
2014-03-06 | 4,530 | 4,540 | 4,445 | 4,525 | 1,019,900 | 565.63 |
2014-03-05 | 4,450 | 4,525 | 4,440 | 4,495 | 1,244,700 | 561.88 |
2014-03-04 | 4,285 | 4,390 | 4,270 | 4,385 | 851,400 | 548.13 |
2014-03-03 | 4,320 | 4,350 | 4,225 | 4,290 | 813,700 | 536.25 |
2014-02-28 | 4,390 | 4,425 | 4,305 | 4,335 | 925,400 | 541.88 |
2014-02-27 | 4,390 | 4,410 | 4,335 | 4,370 | 601,200 | 546.25 |
2014-02-26 | 4,390 | 4,430 | 4,375 | 4,385 | 554,300 | 548.13 |
2014-02-25 | 4,420 | 4,440 | 4,375 | 4,385 | 724,900 | 548.13 |
2014-02-24 | 4,370 | 4,440 | 4,315 | 4,375 | 836,300 | 546.88 |
2014-02-21 | 4,305 | 4,455 | 4,300 | 4,440 | 1,057,500 | 555 |
2014-02-20 | 4,370 | 4,375 | 4,250 | 4,255 | 1,084,100 | 531.88 |
2014-02-19 | 4,345 | 4,400 | 4,320 | 4,390 | 692,200 | 548.75 |
2014-02-18 | 4,335 | 4,390 | 4,300 | 4,365 | 1,559,700 | 545.63 |
2014-02-17 | 4,315 | 4,350 | 4,280 | 4,315 | 1,095,600 | 539.38 |
2014-02-14 | 4,440 | 4,465 | 4,305 | 4,340 | 2,146,800 | 542.50 |
2014-02-13 | 4,580 | 4,600 | 4,455 | 4,475 | 1,181,700 | 559.38 |
2014-02-12 | 4,650 | 4,665 | 4,580 | 4,595 | 1,087,700 | 574.38 |
2014-02-10 | 4,605 | 4,680 | 4,590 | 4,680 | 842,900 | 585 |
2014-02-07 | 4,500 | 4,550 | 4,480 | 4,535 | 724,400 | 566.88 |
2014-02-06 | 4,380 | 4,475 | 4,350 | 4,415 | 929,700 | 551.88 |
2014-02-05 | 4,500 | 4,505 | 4,255 | 4,380 | 1,621,400 | 547.50 |
2014-02-04 | 4,700 | 4,700 | 4,500 | 4,505 | 1,041,000 | 563.13 |
2014-02-03 | 4,775 | 4,795 | 4,725 | 4,725 | 753,300 | 590.63 |
2014-01-31 | 4,860 | 4,870 | 4,765 | 4,835 | 927,100 | 604.38 |
2014-01-30 | 4,805 | 4,840 | 4,770 | 4,815 | 1,058,000 | 601.88 |
2014-01-29 | 4,925 | 4,945 | 4,865 | 4,945 | 1,238,900 | 618.13 |
2014-01-28 | 4,770 | 4,855 | 4,755 | 4,795 | 713,100 | 599.38 |
2014-01-27 | 4,740 | 4,815 | 4,740 | 4,780 | 999,700 | 597.50 |
2014-01-24 | 4,965 | 4,965 | 4,815 | 4,860 | 1,482,300 | 607.50 |
2014-01-23 | 5,060 | 5,070 | 5,010 | 5,030 | 899,800 | 628.75 |
2014-01-22 | 4,940 | 5,040 | 4,930 | 5,020 | 1,218,700 | 627.50 |
2014-01-21 | 4,855 | 4,990 | 4,850 | 4,985 | 1,572,600 | 623.13 |
2014-01-20 | 4,890 | 4,895 | 4,785 | 4,800 | 782,700 | 600 |
2014-01-17 | 4,855 | 4,920 | 4,845 | 4,885 | 859,100 | 610.63 |
2014-01-16 | 4,920 | 4,945 | 4,855 | 4,880 | 742,400 | 610 |
2014-01-15 | 4,870 | 4,930 | 4,850 | 4,925 | 1,019,400 | 615.63 |
2014-01-14 | 4,820 | 4,875 | 4,775 | 4,785 | 1,592,700 | 598.13 |
2014-01-10 | 4,895 | 4,965 | 4,840 | 4,930 | 2,215,400 | 616.25 |
2014-01-09 | 5,000 | 5,030 | 4,935 | 4,945 | 1,230,600 | 618.13 |
2014-01-08 | 4,970 | 5,070 | 4,925 | 5,070 | 761,300 | 633.75 |
2014-01-07 | 4,950 | 4,985 | 4,905 | 4,935 | 923,700 | 616.88 |
2014-01-06 | 5,000 | 5,050 | 4,950 | 4,955 | 1,484,600 | 619.38 |
分割・併合履歴 : [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株