4554 富士製薬工業(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 | 2,110 | 2,118 | 2,082 | 2,118 | 12,400 | 1,059 |
2014-12-29 | 2,063 | 2,101 | 2,039 | 2,091 | 21,900 | 1,045.50 |
2014-12-26 | 2,078 | 2,100 | 2,036 | 2,091 | 14,700 | 1,045.50 |
2014-12-25 | 2,014 | 2,078 | 2,006 | 2,078 | 51,700 | 1,039 |
2014-12-24 | 2,010 | 2,038 | 2,000 | 2,002 | 9,500 | 1,001 |
2014-12-22 | 1,992 | 2,008 | 1,986 | 2,008 | 10,200 | 1,004 |
2014-12-19 | 1,980 | 2,009 | 1,975 | 1,992 | 11,400 | 996 |
2014-12-18 | 1,993 | 2,019 | 1,975 | 1,980 | 13,200 | 990 |
2014-12-17 | 1,980 | 1,985 | 1,970 | 1,970 | 11,800 | 985 |
2014-12-16 | 2,002 | 2,008 | 1,985 | 1,985 | 24,000 | 992.50 |
2014-12-15 | 2,010 | 2,044 | 2,003 | 2,006 | 10,500 | 1,003 |
2014-12-12 | 2,025 | 2,041 | 2,025 | 2,025 | 19,300 | 1,012.50 |
2014-12-11 | 2,040 | 2,042 | 2,032 | 2,032 | 15,100 | 1,016 |
2014-12-10 | 2,045 | 2,050 | 2,041 | 2,043 | 12,100 | 1,021.50 |
2014-12-09 | 2,060 | 2,069 | 2,055 | 2,059 | 10,100 | 1,029.50 |
2014-12-08 | 2,060 | 2,068 | 2,050 | 2,064 | 12,900 | 1,032 |
2014-12-05 | 2,046 | 2,069 | 2,046 | 2,060 | 11,100 | 1,030 |
2014-12-04 | 2,050 | 2,068 | 2,037 | 2,052 | 15,600 | 1,026 |
2014-12-03 | 2,061 | 2,090 | 2,061 | 2,071 | 22,600 | 1,035.50 |
2014-12-02 | 2,080 | 2,095 | 2,066 | 2,091 | 9,900 | 1,045.50 |
2014-12-01 | 2,094 | 2,119 | 2,086 | 2,100 | 18,700 | 1,050 |
2014-11-28 | 2,040 | 2,130 | 2,033 | 2,126 | 36,300 | 1,063 |
2014-11-27 | 2,061 | 2,070 | 2,050 | 2,056 | 15,500 | 1,028 |
2014-11-26 | 2,073 | 2,091 | 2,050 | 2,074 | 26,600 | 1,037 |
2014-11-25 | 2,129 | 2,129 | 2,085 | 2,094 | 9,000 | 1,047 |
2014-11-21 | 2,098 | 2,100 | 2,084 | 2,091 | 6,100 | 1,045.50 |
2014-11-20 | 2,089 | 2,094 | 2,072 | 2,080 | 9,900 | 1,040 |
2014-11-19 | 2,093 | 2,093 | 2,050 | 2,053 | 8,200 | 1,026.50 |
2014-11-18 | 2,050 | 2,081 | 2,050 | 2,062 | 10,300 | 1,031 |
2014-11-17 | 2,090 | 2,095 | 2,031 | 2,047 | 13,800 | 1,023.50 |
2014-11-14 | 2,120 | 2,120 | 2,072 | 2,116 | 11,200 | 1,058 |
2014-11-13 | 2,106 | 2,120 | 2,097 | 2,120 | 7,700 | 1,060 |
2014-11-12 | 2,136 | 2,141 | 2,105 | 2,106 | 10,900 | 1,053 |
2014-11-11 | 2,117 | 2,151 | 2,103 | 2,136 | 9,200 | 1,068 |
2014-11-10 | 2,140 | 2,156 | 2,104 | 2,136 | 7,300 | 1,068 |
2014-11-07 | 2,128 | 2,180 | 2,060 | 2,169 | 24,300 | 1,084.50 |
2014-11-06 | 2,133 | 2,197 | 2,100 | 2,146 | 38,400 | 1,073 |
2014-11-05 | 2,110 | 2,140 | 2,085 | 2,133 | 43,400 | 1,066.50 |
2014-11-04 | 2,095 | 2,105 | 2,070 | 2,085 | 27,200 | 1,042.50 |
2014-10-31 | 2,030 | 2,072 | 2,030 | 2,062 | 24,100 | 1,031 |
2014-10-30 | 2,010 | 2,030 | 2,009 | 2,017 | 14,100 | 1,008.50 |
2014-10-29 | 1,997 | 2,005 | 1,985 | 2,000 | 5,900 | 1,000 |
2014-10-28 | 1,996 | 1,996 | 1,979 | 1,983 | 4,100 | 991.50 |
2014-10-27 | 1,995 | 1,995 | 1,959 | 1,966 | 10,000 | 983 |
2014-10-24 | 1,950 | 1,979 | 1,912 | 1,956 | 4,000 | 978 |
2014-10-23 | 1,961 | 1,961 | 1,927 | 1,927 | 4,900 | 963.50 |
2014-10-22 | 1,947 | 1,966 | 1,926 | 1,951 | 11,400 | 975.50 |
2014-10-21 | 1,930 | 1,933 | 1,900 | 1,907 | 10,100 | 953.50 |
2014-10-20 | 1,916 | 1,929 | 1,909 | 1,924 | 6,500 | 962 |
2014-10-17 | 1,900 | 1,989 | 1,893 | 1,900 | 14,700 | 950 |
2014-10-16 | 1,900 | 1,922 | 1,889 | 1,896 | 10,700 | 948 |
2014-10-15 | 1,904 | 1,930 | 1,904 | 1,913 | 11,800 | 956.50 |
2014-10-14 | 1,916 | 1,928 | 1,904 | 1,904 | 16,800 | 952 |
2014-10-10 | 1,915 | 1,954 | 1,913 | 1,922 | 24,400 | 961 |
2014-10-09 | 1,992 | 2,004 | 1,968 | 1,974 | 11,300 | 987 |
2014-10-08 | 1,996 | 2,005 | 1,990 | 1,992 | 14,100 | 996 |
2014-10-07 | 2,018 | 2,022 | 2,002 | 2,002 | 12,800 | 1,001 |
2014-10-06 | 2,031 | 2,039 | 1,990 | 2,000 | 13,100 | 1,000 |
2014-10-03 | 1,983 | 2,010 | 1,975 | 1,982 | 15,600 | 991 |
2014-10-02 | 2,030 | 2,030 | 1,980 | 1,983 | 16,600 | 991.50 |
2014-10-01 | 2,031 | 2,044 | 2,030 | 2,034 | 17,400 | 1,017 |
2014-09-30 | 2,056 | 2,060 | 2,022 | 2,031 | 20,800 | 1,015.50 |
2014-09-29 | 2,060 | 2,066 | 2,036 | 2,056 | 8,500 | 1,028 |
2014-09-26 | 2,068 | 2,071 | 2,049 | 2,055 | 17,200 | 1,027.50 |
2014-09-25 | 2,050 | 2,092 | 2,032 | 2,092 | 13,500 | 1,046 |
2014-09-24 | 2,026 | 2,050 | 2,026 | 2,036 | 5,900 | 1,018 |
2014-09-22 | 2,012 | 2,049 | 2,012 | 2,037 | 8,300 | 1,018.50 |
2014-09-19 | 2,040 | 2,050 | 2,011 | 2,045 | 13,100 | 1,022.50 |
2014-09-18 | 2,033 | 2,040 | 2,011 | 2,039 | 10,500 | 1,019.50 |
2014-09-17 | 2,028 | 2,044 | 2,023 | 2,033 | 6,200 | 1,016.50 |
2014-09-16 | 2,007 | 2,025 | 1,995 | 2,025 | 12,900 | 1,012.50 |
2014-09-12 | 1,994 | 2,027 | 1,993 | 2,005 | 30,300 | 1,002.50 |
2014-09-11 | 1,989 | 2,000 | 1,989 | 1,997 | 6,800 | 998.50 |
2014-09-10 | 1,980 | 1,997 | 1,976 | 1,991 | 2,900 | 995.50 |
2014-09-09 | 1,997 | 1,997 | 1,987 | 1,988 | 2,000 | 994 |
2014-09-08 | 1,983 | 1,998 | 1,983 | 1,989 | 4,300 | 994.50 |
2014-09-05 | 1,980 | 1,997 | 1,975 | 1,990 | 6,000 | 995 |
2014-09-04 | 1,980 | 1,989 | 1,979 | 1,980 | 3,500 | 990 |
2014-09-03 | 1,995 | 1,995 | 1,981 | 1,992 | 4,700 | 996 |
2014-09-02 | 2,004 | 2,004 | 1,991 | 2,001 | 3,800 | 1,000.50 |
2014-09-01 | 2,004 | 2,006 | 1,970 | 1,988 | 4,800 | 994 |
2014-08-29 | 1,996 | 2,004 | 1,986 | 2,004 | 9,800 | 1,002 |
2014-08-28 | 1,985 | 1,995 | 1,961 | 1,995 | 8,000 | 997.50 |
2014-08-27 | 1,970 | 1,988 | 1,970 | 1,985 | 9,000 | 992.50 |
2014-08-26 | 1,980 | 1,980 | 1,962 | 1,970 | 5,800 | 985 |
2014-08-25 | 1,940 | 1,988 | 1,917 | 1,961 | 6,900 | 980.50 |
2014-08-22 | 1,972 | 1,998 | 1,950 | 1,957 | 6,300 | 978.50 |
2014-08-21 | 1,940 | 1,959 | 1,940 | 1,959 | 7,600 | 979.50 |
2014-08-20 | 1,960 | 1,973 | 1,948 | 1,956 | 10,700 | 978 |
2014-08-19 | 1,999 | 2,000 | 1,972 | 1,972 | 14,700 | 986 |
2014-08-18 | 1,995 | 1,999 | 1,991 | 1,999 | 7,600 | 999.50 |
2014-08-15 | 1,988 | 1,999 | 1,977 | 1,995 | 5,500 | 997.50 |
2014-08-14 | 1,991 | 1,995 | 1,975 | 1,988 | 8,600 | 994 |
2014-08-13 | 2,000 | 2,004 | 1,994 | 2,001 | 15,300 | 1,000.50 |
2014-08-12 | 1,983 | 2,002 | 1,981 | 1,996 | 21,700 | 998 |
2014-08-11 | 1,950 | 1,996 | 1,950 | 1,990 | 25,900 | 995 |
2014-08-08 | 1,945 | 1,950 | 1,915 | 1,936 | 14,900 | 968 |
2014-08-07 | 1,912 | 1,950 | 1,912 | 1,945 | 11,900 | 972.50 |
2014-08-06 | 1,925 | 1,940 | 1,912 | 1,934 | 10,500 | 967 |
2014-08-05 | 1,917 | 1,937 | 1,917 | 1,928 | 9,900 | 964 |
2014-08-04 | 1,906 | 1,940 | 1,890 | 1,937 | 13,200 | 968.50 |
2014-08-01 | 1,855 | 1,892 | 1,855 | 1,880 | 13,700 | 940 |
2014-07-31 | 1,893 | 1,902 | 1,880 | 1,887 | 10,400 | 943.50 |
2014-07-30 | 1,896 | 1,896 | 1,881 | 1,891 | 6,900 | 945.50 |
2014-07-29 | 1,875 | 1,885 | 1,875 | 1,880 | 4,800 | 940 |
2014-07-28 | 1,874 | 1,880 | 1,870 | 1,875 | 4,800 | 937.50 |
2014-07-25 | 1,868 | 1,870 | 1,860 | 1,868 | 2,700 | 934 |
2014-07-24 | 1,867 | 1,880 | 1,854 | 1,855 | 10,700 | 927.50 |
2014-07-23 | 1,865 | 1,865 | 1,854 | 1,863 | 5,500 | 931.50 |
2014-07-22 | 1,865 | 1,866 | 1,851 | 1,854 | 9,300 | 927 |
2014-07-18 | 1,860 | 1,879 | 1,860 | 1,865 | 7,100 | 932.50 |
2014-07-17 | 1,865 | 1,877 | 1,860 | 1,867 | 6,200 | 933.50 |
2014-07-16 | 1,874 | 1,880 | 1,861 | 1,865 | 16,800 | 932.50 |
2014-07-15 | 1,870 | 1,886 | 1,864 | 1,875 | 19,900 | 937.50 |
2014-07-14 | 1,865 | 1,896 | 1,865 | 1,881 | 9,200 | 940.50 |
2014-07-11 | 1,900 | 1,905 | 1,878 | 1,890 | 14,300 | 945 |
2014-07-10 | 1,907 | 1,918 | 1,901 | 1,901 | 5,700 | 950.50 |
2014-07-09 | 1,910 | 1,924 | 1,907 | 1,907 | 6,000 | 953.50 |
2014-07-08 | 1,919 | 1,924 | 1,906 | 1,912 | 5,700 | 956 |
2014-07-07 | 1,924 | 1,932 | 1,919 | 1,919 | 7,600 | 959.50 |
2014-07-04 | 1,937 | 1,937 | 1,922 | 1,924 | 3,500 | 962 |
2014-07-03 | 1,940 | 1,940 | 1,911 | 1,936 | 4,300 | 968 |
2014-07-02 | 1,949 | 1,949 | 1,934 | 1,940 | 4,600 | 970 |
2014-07-01 | 1,924 | 1,936 | 1,912 | 1,925 | 11,900 | 962.50 |
2014-06-30 | 1,900 | 1,923 | 1,900 | 1,914 | 10,100 | 957 |
2014-06-27 | 1,924 | 1,927 | 1,898 | 1,908 | 7,000 | 954 |
2014-06-26 | 1,936 | 1,944 | 1,922 | 1,924 | 12,200 | 962 |
2014-06-25 | 1,940 | 1,946 | 1,921 | 1,936 | 6,300 | 968 |
2014-06-24 | 1,950 | 1,950 | 1,921 | 1,950 | 7,100 | 975 |
2014-06-23 | 1,921 | 1,947 | 1,921 | 1,947 | 7,200 | 973.50 |
2014-06-20 | 1,941 | 1,948 | 1,920 | 1,920 | 9,600 | 960 |
2014-06-19 | 1,949 | 1,949 | 1,936 | 1,941 | 6,300 | 970.50 |
2014-06-18 | 1,944 | 1,944 | 1,919 | 1,933 | 3,300 | 966.50 |
2014-06-17 | 1,910 | 1,927 | 1,909 | 1,924 | 9,500 | 962 |
2014-06-16 | 1,914 | 1,916 | 1,891 | 1,909 | 6,700 | 954.50 |
2014-06-13 | 1,915 | 1,915 | 1,863 | 1,913 | 14,400 | 956.50 |
2014-06-12 | 1,891 | 1,917 | 1,878 | 1,885 | 6,400 | 942.50 |
2014-06-11 | 1,898 | 1,913 | 1,894 | 1,906 | 10,800 | 953 |
2014-06-10 | 1,874 | 1,920 | 1,870 | 1,884 | 16,400 | 942 |
2014-06-09 | 1,872 | 1,883 | 1,864 | 1,865 | 4,400 | 932.50 |
2014-06-06 | 1,860 | 1,873 | 1,860 | 1,864 | 5,600 | 932 |
2014-06-05 | 1,871 | 1,874 | 1,862 | 1,865 | 9,400 | 932.50 |
2014-06-04 | 1,866 | 1,878 | 1,862 | 1,871 | 7,400 | 935.50 |
2014-06-03 | 1,895 | 1,895 | 1,861 | 1,878 | 16,500 | 939 |
2014-06-02 | 1,870 | 1,893 | 1,861 | 1,892 | 8,200 | 946 |
2014-05-30 | 1,852 | 1,866 | 1,852 | 1,858 | 6,200 | 929 |
2014-05-29 | 1,870 | 1,870 | 1,850 | 1,852 | 12,000 | 926 |
2014-05-28 | 1,868 | 1,871 | 1,858 | 1,871 | 4,700 | 935.50 |
2014-05-27 | 1,898 | 1,898 | 1,861 | 1,868 | 9,000 | 934 |
2014-05-26 | 1,909 | 1,909 | 1,876 | 1,891 | 7,000 | 945.50 |
2014-05-23 | 1,860 | 1,891 | 1,825 | 1,888 | 17,100 | 944 |
2014-05-22 | 1,825 | 1,834 | 1,788 | 1,826 | 9,700 | 913 |
2014-05-21 | 1,782 | 1,818 | 1,782 | 1,812 | 10,100 | 906 |
2014-05-20 | 1,797 | 1,825 | 1,797 | 1,815 | 13,400 | 907.50 |
2014-05-19 | 1,845 | 1,858 | 1,788 | 1,797 | 13,400 | 898.50 |
2014-05-16 | 1,874 | 1,885 | 1,815 | 1,840 | 21,800 | 920 |
2014-05-15 | 1,890 | 1,894 | 1,862 | 1,873 | 14,500 | 936.50 |
2014-05-14 | 1,939 | 1,950 | 1,927 | 1,937 | 4,400 | 968.50 |
2014-05-13 | 1,949 | 1,949 | 1,910 | 1,939 | 4,500 | 969.50 |
2014-05-12 | 1,933 | 1,950 | 1,896 | 1,922 | 9,100 | 961 |
2014-05-09 | 1,916 | 1,938 | 1,916 | 1,933 | 3,800 | 966.50 |
2014-05-08 | 1,900 | 1,940 | 1,900 | 1,928 | 8,500 | 964 |
2014-05-07 | 1,974 | 1,974 | 1,902 | 1,916 | 19,300 | 958 |
2014-05-02 | 1,998 | 1,998 | 1,986 | 1,986 | 7,700 | 993 |
2014-05-01 | 1,997 | 1,997 | 1,983 | 1,988 | 10,900 | 994 |
2014-04-30 | 1,991 | 2,006 | 1,983 | 1,993 | 10,300 | 996.50 |
2014-04-28 | 2,028 | 2,028 | 1,983 | 1,998 | 8,000 | 999 |
2014-04-25 | 2,026 | 2,038 | 2,005 | 2,028 | 9,800 | 1,014 |
2014-04-24 | 2,030 | 2,043 | 2,019 | 2,026 | 5,500 | 1,013 |
2014-04-23 | 2,044 | 2,065 | 2,029 | 2,048 | 13,300 | 1,024 |
2014-04-22 | 2,060 | 2,078 | 2,039 | 2,065 | 6,500 | 1,032.50 |
2014-04-21 | 2,071 | 2,072 | 2,056 | 2,060 | 5,900 | 1,030 |
2014-04-18 | 2,080 | 2,080 | 2,060 | 2,080 | 10,900 | 1,040 |
2014-04-17 | 2,052 | 2,070 | 2,052 | 2,067 | 18,200 | 1,033.50 |
2014-04-16 | 2,012 | 2,056 | 2,010 | 2,052 | 36,800 | 1,026 |
2014-04-15 | 2,014 | 2,020 | 2,002 | 2,011 | 8,900 | 1,005.50 |
2014-04-14 | 2,011 | 2,020 | 2,003 | 2,014 | 16,600 | 1,007 |
2014-04-11 | 1,962 | 2,031 | 1,962 | 2,014 | 27,200 | 1,007 |
2014-04-10 | 1,970 | 2,000 | 1,970 | 1,998 | 19,000 | 999 |
2014-04-09 | 1,930 | 1,991 | 1,930 | 1,961 | 19,300 | 980.50 |
2014-04-08 | 1,931 | 1,972 | 1,931 | 1,953 | 11,200 | 976.50 |
2014-04-07 | 2,015 | 2,021 | 1,952 | 1,970 | 10,000 | 985 |
2014-04-04 | 2,024 | 2,024 | 2,012 | 2,016 | 10,000 | 1,008 |
2014-04-03 | 2,000 | 2,029 | 1,991 | 2,020 | 20,200 | 1,010 |
2014-04-02 | 2,033 | 2,034 | 2,000 | 2,000 | 16,100 | 1,000 |
2014-04-01 | 2,020 | 2,039 | 2,010 | 2,039 | 22,300 | 1,019.50 |
2014-03-31 | 1,988 | 2,023 | 1,987 | 2,023 | 24,900 | 1,011.50 |
2014-03-28 | 2,015 | 2,024 | 1,982 | 2,016 | 32,300 | 1,008 |
2014-03-27 | 2,017 | 2,030 | 1,967 | 2,015 | 25,200 | 1,007.50 |
2014-03-26 | 2,023 | 2,040 | 1,912 | 2,037 | 49,400 | 1,018.50 |
2014-03-25 | 1,958 | 2,035 | 1,925 | 2,023 | 51,000 | 1,011.50 |
2014-03-24 | 1,930 | 1,960 | 1,921 | 1,954 | 53,700 | 977 |
2014-03-20 | 1,920 | 1,920 | 1,881 | 1,881 | 20,800 | 940.50 |
2014-03-19 | 1,918 | 1,919 | 1,828 | 1,890 | 20,000 | 945 |
2014-03-18 | 1,900 | 1,917 | 1,891 | 1,910 | 18,100 | 955 |
2014-03-17 | 1,894 | 1,909 | 1,870 | 1,880 | 14,000 | 940 |
2014-03-14 | 1,898 | 1,904 | 1,861 | 1,874 | 34,800 | 937 |
2014-03-13 | 1,919 | 1,929 | 1,905 | 1,919 | 32,700 | 959.50 |
2014-03-12 | 1,908 | 1,919 | 1,893 | 1,899 | 8,700 | 949.50 |
2014-03-11 | 1,890 | 1,916 | 1,890 | 1,916 | 32,200 | 958 |
2014-03-10 | 1,890 | 1,898 | 1,876 | 1,885 | 12,000 | 942.50 |
2014-03-07 | 1,890 | 1,898 | 1,870 | 1,889 | 11,200 | 944.50 |
2014-03-06 | 1,886 | 1,886 | 1,860 | 1,873 | 4,800 | 936.50 |
2014-03-05 | 1,870 | 1,882 | 1,866 | 1,871 | 5,800 | 935.50 |
2014-03-04 | 1,842 | 1,870 | 1,830 | 1,869 | 7,600 | 934.50 |
2014-03-03 | 1,885 | 1,897 | 1,835 | 1,842 | 11,700 | 921 |
2014-02-28 | 1,901 | 1,910 | 1,885 | 1,888 | 9,800 | 944 |
2014-02-27 | 1,890 | 1,909 | 1,883 | 1,901 | 20,900 | 950.50 |
2014-02-26 | 1,898 | 1,900 | 1,882 | 1,895 | 9,500 | 947.50 |
2014-02-25 | 1,910 | 1,912 | 1,894 | 1,898 | 16,800 | 949 |
2014-02-24 | 1,900 | 1,914 | 1,882 | 1,894 | 18,400 | 947 |
2014-02-21 | 1,880 | 1,895 | 1,865 | 1,893 | 9,400 | 946.50 |
2014-02-20 | 1,893 | 1,893 | 1,848 | 1,870 | 7,400 | 935 |
2014-02-19 | 1,882 | 1,900 | 1,855 | 1,893 | 14,700 | 946.50 |
2014-02-18 | 1,850 | 1,890 | 1,850 | 1,885 | 12,500 | 942.50 |
2014-02-17 | 1,848 | 1,866 | 1,831 | 1,859 | 4,800 | 929.50 |
2014-02-14 | 1,898 | 1,898 | 1,836 | 1,849 | 17,900 | 924.50 |
2014-02-13 | 1,915 | 1,915 | 1,856 | 1,891 | 27,900 | 945.50 |
2014-02-12 | 1,920 | 1,920 | 1,894 | 1,910 | 13,100 | 955 |
2014-02-10 | 1,895 | 1,919 | 1,891 | 1,891 | 16,300 | 945.50 |
2014-02-07 | 1,833 | 1,862 | 1,833 | 1,857 | 9,000 | 928.50 |
2014-02-06 | 1,813 | 1,862 | 1,794 | 1,823 | 26,100 | 911.50 |
2014-02-05 | 1,830 | 1,845 | 1,808 | 1,813 | 15,200 | 906.50 |
2014-02-04 | 1,800 | 1,847 | 1,760 | 1,794 | 50,000 | 897 |
2014-02-03 | 1,866 | 1,920 | 1,866 | 1,889 | 57,000 | 944.50 |
2014-01-31 | 1,850 | 1,880 | 1,833 | 1,856 | 15,600 | 928 |
2014-01-30 | 1,863 | 1,876 | 1,821 | 1,844 | 18,300 | 922 |
2014-01-29 | 1,814 | 1,882 | 1,814 | 1,868 | 10,300 | 934 |
2014-01-28 | 1,811 | 1,843 | 1,768 | 1,806 | 16,700 | 903 |
2014-01-27 | 1,803 | 1,820 | 1,800 | 1,800 | 18,600 | 900 |
2014-01-24 | 1,861 | 1,870 | 1,837 | 1,851 | 25,700 | 925.50 |
2014-01-23 | 1,915 | 1,927 | 1,900 | 1,901 | 17,500 | 950.50 |
2014-01-22 | 1,907 | 1,922 | 1,905 | 1,915 | 9,600 | 957.50 |
2014-01-21 | 1,910 | 1,926 | 1,905 | 1,907 | 17,300 | 953.50 |
2014-01-20 | 1,932 | 1,935 | 1,919 | 1,933 | 13,100 | 966.50 |
2014-01-17 | 1,910 | 1,925 | 1,900 | 1,911 | 19,700 | 955.50 |
2014-01-16 | 1,923 | 1,936 | 1,908 | 1,929 | 25,300 | 964.50 |
2014-01-15 | 1,895 | 1,907 | 1,864 | 1,902 | 26,700 | 951 |
2014-01-14 | 1,874 | 1,924 | 1,801 | 1,910 | 23,200 | 955 |
2014-01-10 | 1,917 | 1,945 | 1,910 | 1,932 | 19,000 | 966 |
2014-01-09 | 1,950 | 1,969 | 1,925 | 1,935 | 40,400 | 967.50 |
2014-01-08 | 1,909 | 1,939 | 1,899 | 1,939 | 39,700 | 969.50 |
2014-01-07 | 1,868 | 1,908 | 1,861 | 1,901 | 33,800 | 950.50 |
2014-01-06 | 1,865 | 1,865 | 1,848 | 1,861 | 16,000 | 930.50 |
分割・併合履歴 : [2018-06-27]1株→2株