4681 リゾートトラスト(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 | 2,699 | 2,699 | 2,645 | 2,651 | 175,700 | 2,651 |
2014-12-29 | 2,695 | 2,705 | 2,651 | 2,682 | 309,500 | 2,682 |
2014-12-26 | 2,678 | 2,694 | 2,666 | 2,688 | 160,400 | 2,688 |
2014-12-25 | 2,684 | 2,696 | 2,669 | 2,682 | 148,700 | 2,682 |
2014-12-24 | 2,660 | 2,696 | 2,653 | 2,683 | 345,700 | 2,683 |
2014-12-22 | 2,660 | 2,661 | 2,620 | 2,648 | 333,000 | 2,648 |
2014-12-19 | 2,625 | 2,680 | 2,603 | 2,652 | 884,100 | 2,652 |
2014-12-18 | 2,625 | 2,625 | 2,582 | 2,585 | 615,400 | 2,585 |
2014-12-17 | 2,564 | 2,615 | 2,551 | 2,565 | 532,400 | 2,565 |
2014-12-16 | 2,610 | 2,639 | 2,586 | 2,595 | 459,800 | 2,595 |
2014-12-15 | 2,621 | 2,657 | 2,611 | 2,620 | 589,700 | 2,620 |
2014-12-12 | 2,602 | 2,650 | 2,599 | 2,624 | 661,400 | 2,624 |
2014-12-11 | 2,547 | 2,595 | 2,533 | 2,579 | 606,300 | 2,579 |
2014-12-10 | 2,574 | 2,577 | 2,531 | 2,548 | 443,000 | 2,548 |
2014-12-09 | 2,584 | 2,607 | 2,575 | 2,581 | 474,600 | 2,581 |
2014-12-08 | 2,570 | 2,674 | 2,569 | 2,613 | 1,067,600 | 2,613 |
2014-12-05 | 2,530 | 2,540 | 2,515 | 2,529 | 357,600 | 2,529 |
2014-12-04 | 2,490 | 2,537 | 2,474 | 2,534 | 906,100 | 2,534 |
2014-12-03 | 2,450 | 2,479 | 2,429 | 2,454 | 623,900 | 2,454 |
2014-12-02 | 2,435 | 2,450 | 2,427 | 2,440 | 388,300 | 2,440 |
2014-12-01 | 2,469 | 2,495 | 2,455 | 2,462 | 435,700 | 2,462 |
2014-11-28 | 2,387 | 2,445 | 2,383 | 2,437 | 566,500 | 2,437 |
2014-11-27 | 2,371 | 2,389 | 2,351 | 2,356 | 349,500 | 2,356 |
2014-11-26 | 2,334 | 2,375 | 2,334 | 2,355 | 315,800 | 2,355 |
2014-11-25 | 2,370 | 2,383 | 2,338 | 2,341 | 436,400 | 2,341 |
2014-11-21 | 2,386 | 2,417 | 2,370 | 2,375 | 456,000 | 2,375 |
2014-11-20 | 2,442 | 2,445 | 2,394 | 2,401 | 292,000 | 2,401 |
2014-11-19 | 2,435 | 2,471 | 2,427 | 2,434 | 367,700 | 2,434 |
2014-11-18 | 2,369 | 2,440 | 2,368 | 2,437 | 735,200 | 2,437 |
2014-11-17 | 2,461 | 2,465 | 2,315 | 2,328 | 1,510,600 | 2,328 |
2014-11-14 | 2,534 | 2,547 | 2,476 | 2,490 | 1,479,500 | 2,490 |
2014-11-13 | 2,522 | 2,586 | 2,522 | 2,572 | 317,800 | 2,572 |
2014-11-12 | 2,565 | 2,575 | 2,501 | 2,552 | 663,700 | 2,552 |
2014-11-11 | 2,579 | 2,619 | 2,554 | 2,594 | 242,700 | 2,594 |
2014-11-10 | 2,558 | 2,586 | 2,543 | 2,579 | 224,800 | 2,579 |
2014-11-07 | 2,580 | 2,591 | 2,557 | 2,569 | 287,600 | 2,569 |
2014-11-06 | 2,660 | 2,679 | 2,570 | 2,577 | 335,500 | 2,577 |
2014-11-05 | 2,690 | 2,718 | 2,548 | 2,644 | 622,200 | 2,644 |
2014-11-04 | 2,756 | 2,765 | 2,687 | 2,699 | 573,800 | 2,699 |
2014-10-31 | 2,593 | 2,667 | 2,561 | 2,660 | 628,400 | 2,660 |
2014-10-30 | 2,556 | 2,584 | 2,552 | 2,584 | 546,300 | 2,584 |
2014-10-29 | 2,552 | 2,569 | 2,533 | 2,558 | 239,000 | 2,558 |
2014-10-28 | 2,535 | 2,552 | 2,525 | 2,546 | 278,500 | 2,546 |
2014-10-27 | 2,515 | 2,546 | 2,509 | 2,533 | 345,800 | 2,533 |
2014-10-24 | 2,495 | 2,509 | 2,471 | 2,495 | 374,900 | 2,495 |
2014-10-23 | 2,428 | 2,492 | 2,417 | 2,481 | 339,700 | 2,481 |
2014-10-22 | 2,403 | 2,457 | 2,399 | 2,451 | 292,900 | 2,451 |
2014-10-21 | 2,424 | 2,459 | 2,367 | 2,372 | 486,800 | 2,372 |
2014-10-20 | 2,405 | 2,445 | 2,346 | 2,436 | 567,800 | 2,436 |
2014-10-17 | 2,423 | 2,485 | 2,352 | 2,359 | 719,700 | 2,359 |
2014-10-16 | 2,360 | 2,438 | 2,340 | 2,408 | 754,100 | 2,408 |
2014-10-15 | 2,331 | 2,367 | 2,324 | 2,362 | 296,500 | 2,362 |
2014-10-14 | 2,331 | 2,335 | 2,302 | 2,329 | 449,200 | 2,329 |
2014-10-10 | 2,429 | 2,444 | 2,341 | 2,381 | 697,400 | 2,381 |
2014-10-09 | 2,470 | 2,499 | 2,455 | 2,476 | 461,800 | 2,476 |
2014-10-08 | 2,428 | 2,469 | 2,395 | 2,467 | 451,500 | 2,467 |
2014-10-07 | 2,447 | 2,487 | 2,434 | 2,442 | 296,100 | 2,442 |
2014-10-06 | 2,459 | 2,462 | 2,426 | 2,443 | 402,800 | 2,443 |
2014-10-03 | 2,382 | 2,443 | 2,382 | 2,438 | 370,300 | 2,438 |
2014-10-02 | 2,403 | 2,418 | 2,374 | 2,382 | 483,900 | 2,382 |
2014-10-01 | 2,447 | 2,469 | 2,433 | 2,434 | 249,100 | 2,434 |
2014-09-30 | 2,454 | 2,478 | 2,418 | 2,449 | 326,700 | 2,449 |
2014-09-29 | 2,433 | 2,488 | 2,433 | 2,469 | 466,500 | 2,469 |
2014-09-26 | 2,390 | 2,428 | 2,389 | 2,416 | 349,700 | 2,416 |
2014-09-25 | 2,401 | 2,407 | 2,384 | 2,407 | 456,200 | 2,407 |
2014-09-24 | 2,401 | 2,415 | 2,373 | 2,381 | 339,600 | 2,381 |
2014-09-22 | 2,408 | 2,427 | 2,384 | 2,427 | 367,500 | 2,427 |
2014-09-19 | 2,370 | 2,414 | 2,347 | 2,410 | 426,600 | 2,410 |
2014-09-18 | 2,360 | 2,372 | 2,342 | 2,355 | 462,900 | 2,355 |
2014-09-17 | 2,355 | 2,361 | 2,339 | 2,343 | 263,000 | 2,343 |
2014-09-16 | 2,350 | 2,367 | 2,342 | 2,355 | 527,700 | 2,355 |
2014-09-12 | 2,390 | 2,391 | 2,336 | 2,342 | 690,100 | 2,342 |
2014-09-11 | 2,459 | 2,478 | 2,395 | 2,403 | 662,700 | 2,403 |
2014-09-10 | 2,440 | 2,450 | 2,414 | 2,440 | 345,700 | 2,440 |
2014-09-09 | 2,430 | 2,437 | 2,406 | 2,433 | 288,000 | 2,433 |
2014-09-08 | 2,399 | 2,429 | 2,392 | 2,422 | 380,900 | 2,422 |
2014-09-05 | 2,405 | 2,420 | 2,357 | 2,371 | 572,500 | 2,371 |
2014-09-04 | 2,319 | 2,452 | 2,302 | 2,405 | 1,123,800 | 2,405 |
2014-09-03 | 2,310 | 2,333 | 2,277 | 2,292 | 321,900 | 2,292 |
2014-09-02 | 2,290 | 2,308 | 2,276 | 2,299 | 230,000 | 2,299 |
2014-09-01 | 2,282 | 2,287 | 2,253 | 2,268 | 184,700 | 2,268 |
2014-08-29 | 2,281 | 2,297 | 2,269 | 2,283 | 203,300 | 2,283 |
2014-08-28 | 2,312 | 2,313 | 2,284 | 2,293 | 262,600 | 2,293 |
2014-08-27 | 2,330 | 2,364 | 2,316 | 2,326 | 293,800 | 2,326 |
2014-08-26 | 2,360 | 2,360 | 2,321 | 2,323 | 244,100 | 2,323 |
2014-08-25 | 2,335 | 2,373 | 2,325 | 2,358 | 313,200 | 2,358 |
2014-08-22 | 2,329 | 2,335 | 2,299 | 2,312 | 298,700 | 2,312 |
2014-08-21 | 2,324 | 2,330 | 2,286 | 2,312 | 331,300 | 2,312 |
2014-08-20 | 2,286 | 2,300 | 2,261 | 2,283 | 292,600 | 2,283 |
2014-08-19 | 2,300 | 2,306 | 2,270 | 2,299 | 284,900 | 2,299 |
2014-08-18 | 2,274 | 2,288 | 2,235 | 2,267 | 421,100 | 2,267 |
2014-08-15 | 2,314 | 2,319 | 2,266 | 2,288 | 485,300 | 2,288 |
2014-08-14 | 2,314 | 2,347 | 2,303 | 2,325 | 435,700 | 2,325 |
2014-08-13 | 2,302 | 2,305 | 2,265 | 2,286 | 374,600 | 2,286 |
2014-08-12 | 2,305 | 2,348 | 2,299 | 2,318 | 359,800 | 2,318 |
2014-08-11 | 2,309 | 2,353 | 2,280 | 2,290 | 1,099,700 | 2,290 |
2014-08-08 | 2,160 | 2,378 | 2,159 | 2,275 | 1,511,900 | 2,275 |
2014-08-07 | 2,115 | 2,156 | 2,102 | 2,149 | 502,000 | 2,149 |
2014-08-06 | 2,129 | 2,144 | 2,103 | 2,104 | 255,500 | 2,104 |
2014-08-05 | 2,171 | 2,187 | 2,141 | 2,142 | 300,000 | 2,142 |
2014-08-04 | 2,130 | 2,194 | 2,124 | 2,184 | 295,000 | 2,184 |
2014-08-01 | 2,150 | 2,160 | 2,111 | 2,139 | 624,900 | 2,139 |
2014-07-31 | 2,168 | 2,181 | 2,131 | 2,148 | 382,500 | 2,148 |
2014-07-30 | 2,172 | 2,186 | 2,157 | 2,172 | 205,500 | 2,172 |
2014-07-29 | 2,157 | 2,177 | 2,145 | 2,172 | 163,800 | 2,172 |
2014-07-28 | 2,175 | 2,175 | 2,146 | 2,160 | 154,400 | 2,160 |
2014-07-25 | 2,149 | 2,170 | 2,143 | 2,167 | 181,000 | 2,167 |
2014-07-24 | 2,159 | 2,169 | 2,134 | 2,149 | 186,800 | 2,149 |
2014-07-23 | 2,152 | 2,162 | 2,140 | 2,143 | 160,400 | 2,143 |
2014-07-22 | 2,150 | 2,172 | 2,140 | 2,152 | 164,700 | 2,152 |
2014-07-18 | 2,115 | 2,138 | 2,100 | 2,133 | 203,700 | 2,133 |
2014-07-17 | 2,180 | 2,190 | 2,151 | 2,165 | 264,400 | 2,165 |
2014-07-16 | 2,150 | 2,173 | 2,139 | 2,167 | 379,000 | 2,167 |
2014-07-15 | 2,114 | 2,145 | 2,097 | 2,136 | 338,800 | 2,136 |
2014-07-14 | 2,099 | 2,110 | 2,081 | 2,103 | 193,900 | 2,103 |
2014-07-11 | 2,060 | 2,105 | 2,055 | 2,084 | 300,900 | 2,084 |
2014-07-10 | 2,085 | 2,100 | 2,071 | 2,072 | 152,000 | 2,072 |
2014-07-09 | 2,061 | 2,104 | 2,054 | 2,085 | 241,000 | 2,085 |
2014-07-08 | 2,100 | 2,104 | 2,074 | 2,094 | 487,600 | 2,094 |
2014-07-07 | 2,134 | 2,144 | 2,106 | 2,112 | 506,800 | 2,112 |
2014-07-04 | 2,153 | 2,160 | 2,132 | 2,153 | 473,300 | 2,153 |
2014-07-03 | 2,110 | 2,181 | 2,107 | 2,167 | 699,700 | 2,167 |
2014-07-02 | 2,094 | 2,111 | 2,079 | 2,102 | 520,900 | 2,102 |
2014-07-01 | 2,040 | 2,095 | 2,035 | 2,088 | 582,200 | 2,088 |
2014-06-30 | 2,029 | 2,039 | 1,990 | 2,022 | 411,500 | 2,022 |
2014-06-27 | 2,043 | 2,071 | 2,002 | 2,023 | 735,400 | 2,023 |
2014-06-26 | 1,988 | 2,000 | 1,975 | 1,988 | 342,900 | 1,988 |
2014-06-25 | 1,979 | 2,004 | 1,970 | 1,998 | 351,200 | 1,998 |
2014-06-24 | 1,962 | 2,000 | 1,950 | 1,980 | 423,300 | 1,980 |
2014-06-23 | 1,970 | 1,983 | 1,955 | 1,976 | 501,400 | 1,976 |
2014-06-20 | 1,945 | 1,983 | 1,930 | 1,969 | 601,000 | 1,969 |
2014-06-19 | 1,910 | 1,943 | 1,910 | 1,936 | 567,000 | 1,936 |
2014-06-18 | 1,897 | 1,918 | 1,890 | 1,906 | 319,200 | 1,906 |
2014-06-17 | 1,898 | 1,907 | 1,878 | 1,897 | 176,500 | 1,897 |
2014-06-16 | 1,900 | 1,909 | 1,880 | 1,889 | 190,700 | 1,889 |
2014-06-13 | 1,880 | 1,900 | 1,865 | 1,896 | 413,400 | 1,896 |
2014-06-12 | 1,882 | 1,893 | 1,868 | 1,882 | 387,800 | 1,882 |
2014-06-11 | 1,892 | 1,909 | 1,883 | 1,898 | 230,300 | 1,898 |
2014-06-10 | 1,919 | 1,919 | 1,872 | 1,879 | 272,300 | 1,879 |
2014-06-09 | 1,946 | 1,946 | 1,872 | 1,890 | 328,300 | 1,890 |
2014-06-06 | 1,922 | 1,940 | 1,920 | 1,930 | 254,100 | 1,930 |
2014-06-05 | 1,935 | 1,937 | 1,915 | 1,935 | 289,500 | 1,935 |
2014-06-04 | 1,913 | 1,933 | 1,895 | 1,933 | 389,800 | 1,933 |
2014-06-03 | 1,910 | 1,917 | 1,891 | 1,912 | 583,400 | 1,912 |
2014-06-02 | 1,890 | 1,910 | 1,878 | 1,905 | 524,000 | 1,905 |
2014-05-30 | 1,877 | 1,892 | 1,868 | 1,876 | 393,200 | 1,876 |
2014-05-29 | 1,850 | 1,893 | 1,834 | 1,887 | 370,600 | 1,887 |
2014-05-28 | 1,845 | 1,878 | 1,840 | 1,864 | 352,600 | 1,864 |
2014-05-27 | 1,860 | 1,895 | 1,843 | 1,845 | 396,700 | 1,845 |
2014-05-26 | 1,811 | 1,869 | 1,809 | 1,861 | 595,800 | 1,861 |
2014-05-23 | 1,788 | 1,799 | 1,769 | 1,796 | 358,300 | 1,796 |
2014-05-22 | 1,763 | 1,784 | 1,759 | 1,779 | 410,900 | 1,779 |
2014-05-21 | 1,740 | 1,785 | 1,730 | 1,763 | 588,700 | 1,763 |
2014-05-20 | 1,683 | 1,756 | 1,680 | 1,749 | 893,000 | 1,749 |
2014-05-19 | 1,640 | 1,673 | 1,637 | 1,664 | 616,300 | 1,664 |
2014-05-16 | 1,614 | 1,640 | 1,589 | 1,637 | 320,500 | 1,637 |
2014-05-15 | 1,606 | 1,628 | 1,584 | 1,620 | 272,700 | 1,620 |
2014-05-14 | 1,630 | 1,640 | 1,615 | 1,628 | 225,900 | 1,628 |
2014-05-13 | 1,600 | 1,628 | 1,586 | 1,625 | 222,600 | 1,625 |
2014-05-12 | 1,605 | 1,613 | 1,581 | 1,582 | 185,300 | 1,582 |
2014-05-09 | 1,588 | 1,635 | 1,588 | 1,619 | 319,100 | 1,619 |
2014-05-08 | 1,602 | 1,608 | 1,585 | 1,588 | 258,400 | 1,588 |
2014-05-07 | 1,608 | 1,617 | 1,593 | 1,599 | 276,700 | 1,599 |
2014-05-02 | 1,624 | 1,635 | 1,606 | 1,632 | 111,900 | 1,632 |
2014-05-01 | 1,610 | 1,637 | 1,604 | 1,637 | 185,500 | 1,637 |
2014-04-30 | 1,620 | 1,622 | 1,587 | 1,601 | 252,800 | 1,601 |
2014-04-28 | 1,592 | 1,592 | 1,564 | 1,580 | 157,800 | 1,580 |
2014-04-25 | 1,623 | 1,630 | 1,584 | 1,588 | 283,400 | 1,588 |
2014-04-24 | 1,589 | 1,611 | 1,576 | 1,611 | 323,100 | 1,611 |
2014-04-23 | 1,592 | 1,599 | 1,586 | 1,597 | 142,300 | 1,597 |
2014-04-22 | 1,596 | 1,603 | 1,571 | 1,585 | 225,500 | 1,585 |
2014-04-21 | 1,591 | 1,606 | 1,583 | 1,600 | 174,000 | 1,600 |
2014-04-18 | 1,578 | 1,592 | 1,561 | 1,591 | 271,100 | 1,591 |
2014-04-17 | 1,537 | 1,576 | 1,530 | 1,566 | 443,000 | 1,566 |
2014-04-16 | 1,509 | 1,539 | 1,505 | 1,527 | 287,900 | 1,527 |
2014-04-15 | 1,530 | 1,544 | 1,507 | 1,511 | 224,000 | 1,511 |
2014-04-14 | 1,525 | 1,547 | 1,518 | 1,527 | 167,100 | 1,527 |
2014-04-11 | 1,521 | 1,536 | 1,503 | 1,530 | 325,800 | 1,530 |
2014-04-10 | 1,603 | 1,604 | 1,545 | 1,547 | 375,400 | 1,547 |
2014-04-09 | 1,602 | 1,618 | 1,563 | 1,576 | 384,500 | 1,576 |
2014-04-08 | 1,637 | 1,649 | 1,608 | 1,609 | 246,300 | 1,609 |
2014-04-07 | 1,670 | 1,679 | 1,650 | 1,657 | 239,500 | 1,657 |
2014-04-04 | 1,673 | 1,688 | 1,668 | 1,685 | 273,000 | 1,685 |
2014-04-03 | 1,670 | 1,686 | 1,652 | 1,663 | 290,800 | 1,663 |
2014-04-02 | 1,643 | 1,676 | 1,631 | 1,649 | 514,700 | 1,649 |
2014-04-01 | 1,610 | 1,630 | 1,604 | 1,629 | 386,700 | 1,629 |
2014-03-31 | 1,596 | 1,597 | 1,560 | 1,597 | 339,500 | 1,597 |
2014-03-28 | 1,581 | 1,607 | 1,567 | 1,597 | 315,500 | 1,597 |
2014-03-27 | 1,575 | 1,577 | 1,531 | 1,569 | 600,700 | 1,569 |
2014-03-26 | 1,635 | 1,640 | 1,589 | 1,599 | 961,800 | 1,599 |
2014-03-25 | 1,568 | 1,602 | 1,568 | 1,589 | 499,900 | 1,589 |
2014-03-24 | 1,601 | 1,640 | 1,561 | 1,568 | 993,800 | 1,568 |
2014-03-20 | 1,655 | 1,673 | 1,601 | 1,601 | 1,723,100 | 1,601 |
2014-03-19 | 1,670 | 1,674 | 1,625 | 1,656 | 506,100 | 1,656 |
2014-03-18 | 1,666 | 1,696 | 1,641 | 1,669 | 509,600 | 1,669 |
2014-03-17 | 1,635 | 1,663 | 1,632 | 1,635 | 465,000 | 1,635 |
2014-03-14 | 1,646 | 1,667 | 1,633 | 1,636 | 537,600 | 1,636 |
2014-03-13 | 1,674 | 1,700 | 1,670 | 1,687 | 550,100 | 1,687 |
2014-03-12 | 1,632 | 1,655 | 1,627 | 1,641 | 478,800 | 1,641 |
2014-03-11 | 1,656 | 1,683 | 1,633 | 1,645 | 578,300 | 1,645 |
2014-03-10 | 1,671 | 1,704 | 1,652 | 1,657 | 683,200 | 1,657 |
2014-03-07 | 1,671 | 1,700 | 1,657 | 1,679 | 442,700 | 1,679 |
2014-03-06 | 1,625 | 1,683 | 1,604 | 1,671 | 631,100 | 1,671 |
2014-03-05 | 1,664 | 1,674 | 1,610 | 1,621 | 676,600 | 1,621 |
2014-03-04 | 1,650 | 1,652 | 1,582 | 1,624 | 797,800 | 1,624 |
2014-03-03 | 1,672 | 1,681 | 1,651 | 1,669 | 234,200 | 1,669 |
2014-02-28 | 1,707 | 1,714 | 1,672 | 1,691 | 323,800 | 1,691 |
2014-02-27 | 1,710 | 1,719 | 1,676 | 1,703 | 408,000 | 1,703 |
2014-02-26 | 1,725 | 1,738 | 1,703 | 1,711 | 341,300 | 1,711 |
2014-02-25 | 1,733 | 1,751 | 1,718 | 1,750 | 232,500 | 1,750 |
2014-02-24 | 1,734 | 1,758 | 1,704 | 1,723 | 239,900 | 1,723 |
2014-02-21 | 1,725 | 1,741 | 1,699 | 1,736 | 316,700 | 1,736 |
2014-02-20 | 1,748 | 1,748 | 1,682 | 1,691 | 382,000 | 1,691 |
2014-02-19 | 1,782 | 1,786 | 1,748 | 1,760 | 218,000 | 1,760 |
2014-02-18 | 1,760 | 1,807 | 1,740 | 1,793 | 423,000 | 1,793 |
2014-02-17 | 1,787 | 1,800 | 1,769 | 1,772 | 314,500 | 1,772 |
2014-02-14 | 1,756 | 1,815 | 1,745 | 1,795 | 641,800 | 1,795 |
2014-02-13 | 1,770 | 1,770 | 1,721 | 1,739 | 338,800 | 1,739 |
2014-02-12 | 1,760 | 1,779 | 1,731 | 1,745 | 246,900 | 1,745 |
2014-02-10 | 1,759 | 1,761 | 1,711 | 1,730 | 263,200 | 1,730 |
2014-02-07 | 1,714 | 1,732 | 1,686 | 1,725 | 199,200 | 1,725 |
2014-02-06 | 1,675 | 1,708 | 1,664 | 1,683 | 230,600 | 1,683 |
2014-02-05 | 1,669 | 1,693 | 1,643 | 1,674 | 304,300 | 1,674 |
2014-02-04 | 1,679 | 1,699 | 1,648 | 1,648 | 425,400 | 1,648 |
2014-02-03 | 1,750 | 1,782 | 1,750 | 1,757 | 260,900 | 1,757 |
2014-01-31 | 1,767 | 1,795 | 1,745 | 1,775 | 358,000 | 1,775 |
2014-01-30 | 1,770 | 1,777 | 1,742 | 1,758 | 312,900 | 1,758 |
2014-01-29 | 1,770 | 1,827 | 1,770 | 1,827 | 195,100 | 1,827 |
2014-01-28 | 1,736 | 1,779 | 1,736 | 1,757 | 306,200 | 1,757 |
2014-01-27 | 1,729 | 1,755 | 1,729 | 1,736 | 320,000 | 1,736 |
2014-01-24 | 1,800 | 1,800 | 1,775 | 1,782 | 407,000 | 1,782 |
2014-01-23 | 1,830 | 1,843 | 1,818 | 1,823 | 276,900 | 1,823 |
2014-01-22 | 1,820 | 1,833 | 1,803 | 1,829 | 208,500 | 1,829 |
2014-01-21 | 1,819 | 1,841 | 1,802 | 1,825 | 252,200 | 1,825 |
2014-01-20 | 1,839 | 1,839 | 1,815 | 1,829 | 161,700 | 1,829 |
2014-01-17 | 1,816 | 1,841 | 1,812 | 1,834 | 334,700 | 1,834 |
2014-01-16 | 1,826 | 1,849 | 1,814 | 1,830 | 467,600 | 1,830 |
2014-01-15 | 1,780 | 1,821 | 1,772 | 1,821 | 528,800 | 1,821 |
2014-01-14 | 1,794 | 1,794 | 1,753 | 1,767 | 906,600 | 1,767 |
2014-01-10 | 1,839 | 1,846 | 1,813 | 1,834 | 520,600 | 1,834 |
2014-01-09 | 1,869 | 1,878 | 1,830 | 1,858 | 512,500 | 1,858 |
2014-01-08 | 1,837 | 1,850 | 1,816 | 1,850 | 897,700 | 1,850 |
2014-01-07 | 1,911 | 1,911 | 1,845 | 1,857 | 562,000 | 1,857 |
2014-01-06 | 1,955 | 1,955 | 1,901 | 1,923 | 521,400 | 1,923 |
分割・併合履歴 : [2013-12-26]1株→2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [2004-03-26]1株→1.2株 [1997-12-25]1株→1.5株