4549 栄研化学(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 | 1,960 | 1,960 | 1,926 | 1,951 | 97,300 | 975.50 |
2014-12-29 | 1,960 | 1,960 | 1,923 | 1,959 | 224,600 | 979.50 |
2014-12-26 | 1,900 | 1,952 | 1,861 | 1,948 | 393,700 | 974 |
2014-12-25 | 1,805 | 1,919 | 1,786 | 1,906 | 529,300 | 953 |
2014-12-24 | 1,816 | 1,824 | 1,806 | 1,818 | 57,500 | 909 |
2014-12-22 | 1,801 | 1,826 | 1,801 | 1,816 | 39,300 | 908 |
2014-12-19 | 1,830 | 1,844 | 1,813 | 1,822 | 57,000 | 911 |
2014-12-18 | 1,800 | 1,828 | 1,795 | 1,813 | 103,100 | 906.50 |
2014-12-17 | 1,780 | 1,797 | 1,774 | 1,781 | 62,700 | 890.50 |
2014-12-16 | 1,815 | 1,815 | 1,782 | 1,795 | 104,700 | 897.50 |
2014-12-15 | 1,802 | 1,838 | 1,801 | 1,819 | 58,600 | 909.50 |
2014-12-12 | 1,827 | 1,848 | 1,815 | 1,815 | 81,700 | 907.50 |
2014-12-11 | 1,820 | 1,852 | 1,801 | 1,847 | 166,700 | 923.50 |
2014-12-10 | 1,851 | 1,851 | 1,820 | 1,825 | 88,400 | 912.50 |
2014-12-09 | 1,841 | 1,866 | 1,840 | 1,850 | 80,100 | 925 |
2014-12-08 | 1,858 | 1,870 | 1,847 | 1,850 | 90,500 | 925 |
2014-12-05 | 1,849 | 1,882 | 1,835 | 1,872 | 225,500 | 936 |
2014-12-04 | 1,879 | 1,879 | 1,851 | 1,857 | 118,100 | 928.50 |
2014-12-03 | 1,873 | 1,882 | 1,859 | 1,863 | 115,000 | 931.50 |
2014-12-02 | 1,860 | 1,882 | 1,852 | 1,877 | 116,000 | 938.50 |
2014-12-01 | 1,870 | 1,888 | 1,860 | 1,868 | 122,300 | 934 |
2014-11-28 | 1,850 | 1,876 | 1,831 | 1,854 | 143,800 | 927 |
2014-11-27 | 1,870 | 1,872 | 1,825 | 1,828 | 151,900 | 914 |
2014-11-26 | 1,850 | 1,900 | 1,839 | 1,858 | 272,800 | 929 |
2014-11-25 | 1,851 | 1,861 | 1,835 | 1,848 | 96,600 | 924 |
2014-11-21 | 1,816 | 1,857 | 1,815 | 1,849 | 160,900 | 924.50 |
2014-11-20 | 1,852 | 1,859 | 1,817 | 1,825 | 333,600 | 912.50 |
2014-11-19 | 1,896 | 1,898 | 1,840 | 1,847 | 404,800 | 923.50 |
2014-11-18 | 1,929 | 1,950 | 1,911 | 1,917 | 191,400 | 958.50 |
2014-11-17 | 1,972 | 1,972 | 1,901 | 1,907 | 163,700 | 953.50 |
2014-11-14 | 1,985 | 1,985 | 1,945 | 1,975 | 141,000 | 987.50 |
2014-11-13 | 1,946 | 1,970 | 1,930 | 1,959 | 175,400 | 979.50 |
2014-11-12 | 1,910 | 1,954 | 1,908 | 1,926 | 165,500 | 963 |
2014-11-11 | 1,917 | 1,917 | 1,901 | 1,913 | 64,700 | 956.50 |
2014-11-10 | 1,920 | 1,922 | 1,894 | 1,912 | 64,000 | 956 |
2014-11-07 | 1,899 | 1,928 | 1,894 | 1,921 | 107,300 | 960.50 |
2014-11-06 | 1,919 | 1,940 | 1,881 | 1,899 | 181,100 | 949.50 |
2014-11-05 | 1,875 | 1,924 | 1,874 | 1,915 | 245,100 | 957.50 |
2014-11-04 | 1,928 | 1,940 | 1,869 | 1,889 | 331,200 | 944.50 |
2014-10-31 | 1,930 | 1,948 | 1,900 | 1,928 | 255,500 | 964 |
2014-10-30 | 1,888 | 1,913 | 1,869 | 1,910 | 193,000 | 955 |
2014-10-29 | 1,889 | 1,912 | 1,850 | 1,888 | 226,200 | 944 |
2014-10-28 | 1,932 | 1,977 | 1,861 | 1,879 | 364,100 | 939.50 |
2014-10-27 | 1,892 | 1,970 | 1,846 | 1,917 | 527,800 | 958.50 |
2014-10-24 | 1,851 | 2,028 | 1,815 | 1,904 | 1,041,900 | 952 |
2014-10-23 | 1,824 | 1,877 | 1,814 | 1,830 | 188,400 | 915 |
2014-10-22 | 1,838 | 1,865 | 1,816 | 1,848 | 251,800 | 924 |
2014-10-21 | 1,894 | 1,926 | 1,840 | 1,849 | 329,600 | 924.50 |
2014-10-20 | 1,949 | 1,979 | 1,860 | 1,894 | 470,000 | 947 |
2014-10-17 | 1,950 | 2,020 | 1,880 | 1,919 | 1,277,400 | 959.50 |
2014-10-16 | 1,909 | 2,197 | 1,909 | 2,081 | 2,886,800 | 1,040.50 |
2014-10-15 | 2,032 | 2,050 | 1,855 | 1,869 | 793,800 | 934.50 |
2014-10-14 | 1,815 | 2,100 | 1,783 | 1,992 | 1,075,300 | 996 |
2014-10-10 | 1,817 | 1,830 | 1,799 | 1,815 | 70,000 | 907.50 |
2014-10-09 | 1,900 | 1,920 | 1,857 | 1,862 | 87,900 | 931 |
2014-10-08 | 1,883 | 1,935 | 1,882 | 1,899 | 125,200 | 949.50 |
2014-10-07 | 1,869 | 1,985 | 1,860 | 1,903 | 226,300 | 951.50 |
2014-10-06 | 1,899 | 1,933 | 1,838 | 1,871 | 188,600 | 935.50 |
2014-10-03 | 1,820 | 1,879 | 1,820 | 1,875 | 130,300 | 937.50 |
2014-10-02 | 1,860 | 1,889 | 1,798 | 1,820 | 130,700 | 910 |
2014-10-01 | 1,881 | 1,895 | 1,865 | 1,865 | 46,000 | 932.50 |
2014-09-30 | 1,875 | 1,886 | 1,832 | 1,876 | 72,100 | 938 |
2014-09-29 | 1,870 | 1,873 | 1,855 | 1,866 | 34,100 | 933 |
2014-09-26 | 1,860 | 1,873 | 1,841 | 1,852 | 42,900 | 926 |
2014-09-25 | 1,873 | 1,898 | 1,870 | 1,898 | 72,200 | 949 |
2014-09-24 | 1,874 | 1,884 | 1,835 | 1,873 | 94,300 | 936.50 |
2014-09-22 | 1,849 | 1,875 | 1,835 | 1,874 | 102,400 | 937 |
2014-09-19 | 1,822 | 1,848 | 1,817 | 1,844 | 135,900 | 922 |
2014-09-18 | 1,794 | 1,823 | 1,788 | 1,822 | 74,400 | 911 |
2014-09-17 | 1,808 | 1,808 | 1,789 | 1,794 | 59,100 | 897 |
2014-09-16 | 1,780 | 1,814 | 1,777 | 1,808 | 87,900 | 904 |
2014-09-12 | 1,760 | 1,782 | 1,760 | 1,780 | 82,700 | 890 |
2014-09-11 | 1,765 | 1,773 | 1,759 | 1,760 | 59,700 | 880 |
2014-09-10 | 1,765 | 1,775 | 1,757 | 1,760 | 75,400 | 880 |
2014-09-09 | 1,793 | 1,800 | 1,764 | 1,770 | 87,500 | 885 |
2014-09-08 | 1,788 | 1,795 | 1,758 | 1,789 | 99,200 | 894.50 |
2014-09-05 | 1,775 | 1,791 | 1,766 | 1,772 | 142,200 | 886 |
2014-09-04 | 1,805 | 1,815 | 1,762 | 1,769 | 118,600 | 884.50 |
2014-09-03 | 1,798 | 1,815 | 1,760 | 1,803 | 177,800 | 901.50 |
2014-09-02 | 1,771 | 1,791 | 1,756 | 1,777 | 129,100 | 888.50 |
2014-09-01 | 1,818 | 1,820 | 1,743 | 1,763 | 183,700 | 881.50 |
2014-08-29 | 1,800 | 1,903 | 1,782 | 1,834 | 508,500 | 917 |
2014-08-28 | 1,718 | 1,722 | 1,692 | 1,718 | 77,700 | 859 |
2014-08-27 | 1,728 | 1,743 | 1,710 | 1,719 | 61,200 | 859.50 |
2014-08-26 | 1,747 | 1,747 | 1,723 | 1,730 | 62,100 | 865 |
2014-08-25 | 1,741 | 1,748 | 1,727 | 1,736 | 45,500 | 868 |
2014-08-22 | 1,763 | 1,763 | 1,733 | 1,741 | 62,400 | 870.50 |
2014-08-21 | 1,748 | 1,767 | 1,740 | 1,764 | 59,600 | 882 |
2014-08-20 | 1,763 | 1,767 | 1,746 | 1,748 | 39,000 | 874 |
2014-08-19 | 1,743 | 1,774 | 1,743 | 1,773 | 28,300 | 886.50 |
2014-08-18 | 1,737 | 1,748 | 1,707 | 1,741 | 58,900 | 870.50 |
2014-08-15 | 1,755 | 1,768 | 1,723 | 1,737 | 74,700 | 868.50 |
2014-08-14 | 1,758 | 1,780 | 1,746 | 1,753 | 90,300 | 876.50 |
2014-08-13 | 1,765 | 1,765 | 1,733 | 1,742 | 44,400 | 871 |
2014-08-12 | 1,756 | 1,768 | 1,739 | 1,742 | 40,200 | 871 |
2014-08-11 | 1,740 | 1,755 | 1,731 | 1,750 | 28,800 | 875 |
2014-08-08 | 1,775 | 1,775 | 1,713 | 1,717 | 55,300 | 858.50 |
2014-08-07 | 1,738 | 1,788 | 1,734 | 1,782 | 106,500 | 891 |
2014-08-06 | 1,781 | 1,781 | 1,741 | 1,747 | 36,400 | 873.50 |
2014-08-05 | 1,784 | 1,806 | 1,780 | 1,781 | 55,900 | 890.50 |
2014-08-04 | 1,786 | 1,799 | 1,782 | 1,787 | 27,900 | 893.50 |
2014-08-01 | 1,800 | 1,810 | 1,782 | 1,788 | 64,300 | 894 |
2014-07-31 | 1,840 | 1,850 | 1,815 | 1,820 | 35,400 | 910 |
2014-07-30 | 1,801 | 1,837 | 1,801 | 1,834 | 57,300 | 917 |
2014-07-29 | 1,820 | 1,840 | 1,808 | 1,817 | 67,200 | 908.50 |
2014-07-28 | 1,800 | 1,831 | 1,782 | 1,829 | 71,800 | 914.50 |
2014-07-25 | 1,790 | 1,824 | 1,790 | 1,805 | 72,000 | 902.50 |
2014-07-24 | 1,813 | 1,825 | 1,800 | 1,814 | 69,600 | 907 |
2014-07-23 | 1,780 | 1,817 | 1,772 | 1,813 | 54,600 | 906.50 |
2014-07-22 | 1,780 | 1,802 | 1,763 | 1,771 | 49,500 | 885.50 |
2014-07-18 | 1,753 | 1,797 | 1,736 | 1,784 | 72,500 | 892 |
2014-07-17 | 1,775 | 1,811 | 1,757 | 1,790 | 100,900 | 895 |
2014-07-16 | 1,749 | 1,780 | 1,748 | 1,755 | 59,300 | 877.50 |
2014-07-15 | 1,708 | 1,762 | 1,708 | 1,749 | 71,400 | 874.50 |
2014-07-14 | 1,725 | 1,744 | 1,725 | 1,728 | 36,200 | 864 |
2014-07-11 | 1,736 | 1,740 | 1,718 | 1,734 | 24,000 | 867 |
2014-07-10 | 1,761 | 1,764 | 1,744 | 1,745 | 29,900 | 872.50 |
2014-07-09 | 1,750 | 1,768 | 1,747 | 1,756 | 37,300 | 878 |
2014-07-08 | 1,788 | 1,788 | 1,766 | 1,773 | 46,300 | 886.50 |
2014-07-07 | 1,806 | 1,806 | 1,786 | 1,788 | 31,900 | 894 |
2014-07-04 | 1,780 | 1,811 | 1,779 | 1,806 | 80,600 | 903 |
2014-07-03 | 1,759 | 1,779 | 1,750 | 1,774 | 40,500 | 887 |
2014-07-02 | 1,771 | 1,780 | 1,763 | 1,765 | 32,300 | 882.50 |
2014-07-01 | 1,755 | 1,774 | 1,749 | 1,765 | 84,900 | 882.50 |
2014-06-30 | 1,780 | 1,782 | 1,745 | 1,756 | 109,600 | 878 |
2014-06-27 | 1,750 | 1,780 | 1,740 | 1,776 | 105,300 | 888 |
2014-06-26 | 1,769 | 1,770 | 1,741 | 1,756 | 80,200 | 878 |
2014-06-25 | 1,734 | 1,777 | 1,730 | 1,747 | 110,200 | 873.50 |
2014-06-24 | 1,700 | 1,745 | 1,681 | 1,736 | 126,400 | 868 |
2014-06-23 | 1,695 | 1,715 | 1,685 | 1,709 | 83,700 | 854.50 |
2014-06-20 | 1,707 | 1,718 | 1,690 | 1,695 | 91,600 | 847.50 |
2014-06-19 | 1,700 | 1,714 | 1,692 | 1,705 | 59,900 | 852.50 |
2014-06-18 | 1,676 | 1,700 | 1,676 | 1,687 | 41,500 | 843.50 |
2014-06-17 | 1,685 | 1,692 | 1,674 | 1,676 | 36,800 | 838 |
2014-06-16 | 1,677 | 1,685 | 1,663 | 1,668 | 36,000 | 834 |
2014-06-13 | 1,656 | 1,698 | 1,656 | 1,692 | 54,100 | 846 |
2014-06-12 | 1,663 | 1,680 | 1,643 | 1,671 | 32,800 | 835.50 |
2014-06-11 | 1,646 | 1,667 | 1,640 | 1,663 | 60,800 | 831.50 |
2014-06-10 | 1,663 | 1,687 | 1,656 | 1,657 | 71,700 | 828.50 |
2014-06-09 | 1,679 | 1,688 | 1,662 | 1,671 | 74,400 | 835.50 |
2014-06-06 | 1,687 | 1,697 | 1,674 | 1,679 | 78,200 | 839.50 |
2014-06-05 | 1,699 | 1,704 | 1,688 | 1,693 | 29,700 | 846.50 |
2014-06-04 | 1,701 | 1,709 | 1,695 | 1,698 | 25,400 | 849 |
2014-06-03 | 1,728 | 1,736 | 1,688 | 1,702 | 77,100 | 851 |
2014-06-02 | 1,727 | 1,732 | 1,702 | 1,716 | 58,700 | 858 |
2014-05-30 | 1,713 | 1,722 | 1,689 | 1,701 | 71,100 | 850.50 |
2014-05-29 | 1,675 | 1,722 | 1,675 | 1,713 | 84,500 | 856.50 |
2014-05-28 | 1,622 | 1,683 | 1,621 | 1,664 | 79,300 | 832 |
2014-05-27 | 1,639 | 1,655 | 1,628 | 1,629 | 68,500 | 814.50 |
2014-05-26 | 1,625 | 1,645 | 1,624 | 1,644 | 38,700 | 822 |
2014-05-23 | 1,627 | 1,643 | 1,614 | 1,627 | 60,800 | 813.50 |
2014-05-22 | 1,570 | 1,614 | 1,570 | 1,605 | 68,500 | 802.50 |
2014-05-21 | 1,575 | 1,580 | 1,556 | 1,575 | 45,100 | 787.50 |
2014-05-20 | 1,575 | 1,595 | 1,575 | 1,577 | 29,400 | 788.50 |
2014-05-19 | 1,602 | 1,614 | 1,576 | 1,577 | 40,600 | 788.50 |
2014-05-16 | 1,605 | 1,606 | 1,587 | 1,602 | 106,500 | 801 |
2014-05-15 | 1,636 | 1,648 | 1,632 | 1,639 | 46,200 | 819.50 |
2014-05-14 | 1,669 | 1,680 | 1,648 | 1,655 | 56,900 | 827.50 |
2014-05-13 | 1,685 | 1,699 | 1,664 | 1,667 | 34,100 | 833.50 |
2014-05-12 | 1,683 | 1,718 | 1,670 | 1,672 | 44,600 | 836 |
2014-05-09 | 1,685 | 1,755 | 1,684 | 1,711 | 75,400 | 855.50 |
2014-05-08 | 1,742 | 1,742 | 1,681 | 1,688 | 83,200 | 844 |
2014-05-07 | 1,711 | 1,769 | 1,709 | 1,748 | 156,200 | 874 |
2014-05-02 | 1,684 | 1,719 | 1,672 | 1,712 | 90,000 | 856 |
2014-05-01 | 1,670 | 1,692 | 1,667 | 1,684 | 144,800 | 842 |
2014-04-30 | 1,670 | 1,675 | 1,621 | 1,653 | 132,100 | 826.50 |
2014-04-28 | 1,670 | 1,675 | 1,627 | 1,644 | 111,800 | 822 |
2014-04-25 | 1,689 | 1,689 | 1,665 | 1,675 | 106,400 | 837.50 |
2014-04-24 | 1,645 | 1,692 | 1,645 | 1,679 | 143,700 | 839.50 |
2014-04-23 | 1,607 | 1,640 | 1,601 | 1,639 | 104,200 | 819.50 |
2014-04-22 | 1,581 | 1,609 | 1,566 | 1,587 | 179,700 | 793.50 |
2014-04-21 | 1,600 | 1,607 | 1,559 | 1,572 | 238,800 | 786 |
2014-04-18 | 1,608 | 1,640 | 1,588 | 1,600 | 262,100 | 800 |
2014-04-17 | 1,680 | 1,708 | 1,614 | 1,618 | 161,200 | 809 |
2014-04-16 | 1,652 | 1,682 | 1,645 | 1,680 | 65,100 | 840 |
2014-04-15 | 1,668 | 1,682 | 1,636 | 1,641 | 50,000 | 820.50 |
2014-04-14 | 1,711 | 1,714 | 1,652 | 1,658 | 46,400 | 829 |
2014-04-11 | 1,653 | 1,670 | 1,635 | 1,651 | 30,800 | 825.50 |
2014-04-10 | 1,711 | 1,734 | 1,701 | 1,701 | 40,700 | 850.50 |
2014-04-09 | 1,695 | 1,710 | 1,677 | 1,693 | 55,100 | 846.50 |
2014-04-08 | 1,748 | 1,756 | 1,701 | 1,703 | 35,300 | 851.50 |
2014-04-07 | 1,750 | 1,769 | 1,744 | 1,747 | 53,800 | 873.50 |
2014-04-04 | 1,767 | 1,780 | 1,764 | 1,767 | 61,500 | 883.50 |
2014-04-03 | 1,785 | 1,789 | 1,762 | 1,766 | 68,700 | 883 |
2014-04-02 | 1,815 | 1,832 | 1,801 | 1,803 | 48,200 | 901.50 |
2014-04-01 | 1,782 | 1,816 | 1,777 | 1,798 | 30,700 | 899 |
2014-03-31 | 1,782 | 1,800 | 1,751 | 1,793 | 51,800 | 896.50 |
2014-03-28 | 1,775 | 1,816 | 1,764 | 1,800 | 42,900 | 900 |
2014-03-27 | 1,764 | 1,795 | 1,730 | 1,789 | 34,600 | 894.50 |
2014-03-26 | 1,798 | 1,806 | 1,774 | 1,779 | 57,400 | 889.50 |
2014-03-25 | 1,790 | 1,827 | 1,779 | 1,784 | 79,100 | 892 |
2014-03-24 | 1,751 | 1,844 | 1,751 | 1,783 | 132,600 | 891.50 |
2014-03-20 | 1,740 | 1,748 | 1,675 | 1,688 | 32,400 | 844 |
2014-03-19 | 1,714 | 1,744 | 1,705 | 1,729 | 44,900 | 864.50 |
2014-03-18 | 1,706 | 1,730 | 1,693 | 1,714 | 79,100 | 857 |
2014-03-17 | 1,670 | 1,680 | 1,632 | 1,640 | 122,300 | 820 |
2014-03-14 | 1,706 | 1,741 | 1,675 | 1,678 | 111,100 | 839 |
2014-03-13 | 1,771 | 1,785 | 1,756 | 1,761 | 32,800 | 880.50 |
2014-03-12 | 1,803 | 1,805 | 1,755 | 1,757 | 51,900 | 878.50 |
2014-03-11 | 1,832 | 1,846 | 1,806 | 1,827 | 48,200 | 913.50 |
2014-03-10 | 1,838 | 1,847 | 1,801 | 1,812 | 50,800 | 906 |
2014-03-07 | 1,849 | 1,884 | 1,831 | 1,853 | 73,800 | 926.50 |
2014-03-06 | 1,820 | 1,836 | 1,794 | 1,825 | 82,400 | 912.50 |
2014-03-05 | 1,750 | 1,825 | 1,750 | 1,794 | 97,300 | 897 |
2014-03-04 | 1,701 | 1,799 | 1,694 | 1,770 | 201,800 | 885 |
2014-03-03 | 1,726 | 1,727 | 1,656 | 1,667 | 119,500 | 833.50 |
2014-02-28 | 1,785 | 1,785 | 1,735 | 1,749 | 57,000 | 874.50 |
2014-02-27 | 1,803 | 1,811 | 1,772 | 1,782 | 42,900 | 891 |
2014-02-26 | 1,795 | 1,834 | 1,795 | 1,807 | 33,800 | 903.50 |
2014-02-25 | 1,794 | 1,817 | 1,780 | 1,808 | 52,200 | 904 |
2014-02-24 | 1,764 | 1,794 | 1,742 | 1,773 | 39,000 | 886.50 |
2014-02-21 | 1,754 | 1,789 | 1,754 | 1,775 | 36,300 | 887.50 |
2014-02-20 | 1,792 | 1,797 | 1,743 | 1,756 | 30,400 | 878 |
2014-02-19 | 1,781 | 1,806 | 1,769 | 1,792 | 22,700 | 896 |
2014-02-18 | 1,737 | 1,809 | 1,737 | 1,804 | 53,500 | 902 |
2014-02-17 | 1,757 | 1,784 | 1,714 | 1,752 | 28,400 | 876 |
2014-02-14 | 1,785 | 1,791 | 1,730 | 1,750 | 63,600 | 875 |
2014-02-13 | 1,789 | 1,796 | 1,776 | 1,785 | 39,400 | 892.50 |
2014-02-12 | 1,792 | 1,804 | 1,775 | 1,789 | 49,600 | 894.50 |
2014-02-10 | 1,793 | 1,815 | 1,772 | 1,787 | 44,000 | 893.50 |
2014-02-07 | 1,770 | 1,795 | 1,735 | 1,772 | 65,400 | 886 |
2014-02-06 | 1,747 | 1,792 | 1,745 | 1,765 | 44,500 | 882.50 |
2014-02-05 | 1,740 | 1,771 | 1,721 | 1,747 | 77,100 | 873.50 |
2014-02-04 | 1,801 | 1,807 | 1,739 | 1,739 | 83,000 | 869.50 |
2014-02-03 | 1,872 | 1,896 | 1,836 | 1,857 | 70,800 | 928.50 |
2014-01-31 | 1,899 | 1,906 | 1,839 | 1,872 | 145,000 | 936 |
2014-01-30 | 1,932 | 1,951 | 1,885 | 1,903 | 122,300 | 951.50 |
2014-01-29 | 1,879 | 1,985 | 1,848 | 1,972 | 174,800 | 986 |
2014-01-28 | 1,846 | 1,889 | 1,839 | 1,839 | 90,500 | 919.50 |
2014-01-27 | 1,867 | 1,878 | 1,835 | 1,847 | 115,800 | 923.50 |
2014-01-24 | 1,901 | 1,925 | 1,891 | 1,901 | 83,000 | 950.50 |
2014-01-23 | 1,970 | 1,984 | 1,934 | 1,935 | 88,400 | 967.50 |
2014-01-22 | 1,990 | 1,996 | 1,949 | 1,984 | 75,000 | 992 |
2014-01-21 | 2,005 | 2,034 | 1,985 | 1,998 | 109,000 | 999 |
2014-01-20 | 2,015 | 2,015 | 1,971 | 1,990 | 110,000 | 995 |
2014-01-17 | 1,971 | 2,025 | 1,970 | 1,999 | 248,300 | 999.50 |
2014-01-16 | 1,941 | 1,969 | 1,928 | 1,931 | 74,900 | 965.50 |
2014-01-15 | 1,937 | 1,959 | 1,908 | 1,959 | 87,700 | 979.50 |
2014-01-14 | 1,959 | 1,959 | 1,905 | 1,910 | 86,800 | 955 |
2014-01-10 | 1,952 | 1,988 | 1,949 | 1,988 | 72,700 | 994 |
2014-01-09 | 1,970 | 1,970 | 1,944 | 1,968 | 40,900 | 984 |
2014-01-08 | 1,975 | 1,985 | 1,946 | 1,954 | 59,100 | 977 |
2014-01-07 | 1,970 | 1,994 | 1,963 | 1,970 | 62,100 | 985 |
2014-01-06 | 1,993 | 1,998 | 1,967 | 1,978 | 55,700 | 989 |
分割・併合履歴 : [2018-03-28]1株→2株 [1990-03-27]1株→1.1株