5959 岡部(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 | 1,114 | 1,114 | 1,096 | 1,097 | 121,600 | 1,097 |
2014-12-29 | 1,117 | 1,117 | 1,098 | 1,106 | 211,000 | 1,106 |
2014-12-26 | 1,082 | 1,117 | 1,082 | 1,111 | 204,900 | 1,111 |
2014-12-25 | 1,103 | 1,119 | 1,103 | 1,108 | 288,800 | 1,108 |
2014-12-24 | 1,090 | 1,114 | 1,087 | 1,107 | 308,500 | 1,107 |
2014-12-22 | 1,086 | 1,090 | 1,070 | 1,085 | 364,600 | 1,085 |
2014-12-19 | 1,101 | 1,109 | 1,082 | 1,086 | 527,600 | 1,086 |
2014-12-18 | 1,123 | 1,126 | 1,086 | 1,093 | 393,400 | 1,093 |
2014-12-17 | 1,117 | 1,152 | 1,100 | 1,100 | 431,700 | 1,100 |
2014-12-16 | 1,176 | 1,179 | 1,121 | 1,125 | 298,700 | 1,125 |
2014-12-15 | 1,199 | 1,213 | 1,181 | 1,190 | 332,600 | 1,190 |
2014-12-12 | 1,189 | 1,221 | 1,188 | 1,212 | 483,300 | 1,212 |
2014-12-11 | 1,195 | 1,206 | 1,186 | 1,200 | 212,800 | 1,200 |
2014-12-10 | 1,202 | 1,219 | 1,196 | 1,212 | 179,900 | 1,212 |
2014-12-09 | 1,193 | 1,217 | 1,193 | 1,210 | 153,400 | 1,210 |
2014-12-08 | 1,218 | 1,225 | 1,195 | 1,218 | 282,100 | 1,218 |
2014-12-05 | 1,203 | 1,221 | 1,202 | 1,218 | 214,200 | 1,218 |
2014-12-04 | 1,226 | 1,232 | 1,207 | 1,217 | 212,900 | 1,217 |
2014-12-03 | 1,232 | 1,235 | 1,212 | 1,228 | 321,300 | 1,228 |
2014-12-02 | 1,193 | 1,225 | 1,193 | 1,222 | 456,900 | 1,222 |
2014-12-01 | 1,151 | 1,182 | 1,151 | 1,181 | 233,700 | 1,181 |
2014-11-28 | 1,140 | 1,148 | 1,132 | 1,148 | 199,900 | 1,148 |
2014-11-27 | 1,118 | 1,144 | 1,118 | 1,134 | 262,700 | 1,134 |
2014-11-26 | 1,095 | 1,118 | 1,095 | 1,112 | 149,000 | 1,112 |
2014-11-25 | 1,087 | 1,102 | 1,080 | 1,090 | 223,900 | 1,090 |
2014-11-21 | 1,105 | 1,106 | 1,066 | 1,076 | 200,000 | 1,076 |
2014-11-20 | 1,116 | 1,119 | 1,102 | 1,104 | 216,500 | 1,104 |
2014-11-19 | 1,085 | 1,112 | 1,083 | 1,101 | 263,800 | 1,101 |
2014-11-18 | 1,055 | 1,080 | 1,055 | 1,077 | 250,400 | 1,077 |
2014-11-17 | 1,059 | 1,061 | 1,043 | 1,046 | 190,600 | 1,046 |
2014-11-14 | 1,043 | 1,054 | 1,031 | 1,051 | 231,700 | 1,051 |
2014-11-13 | 1,014 | 1,029 | 1,007 | 1,025 | 149,000 | 1,025 |
2014-11-12 | 1,032 | 1,048 | 1,008 | 1,012 | 308,700 | 1,012 |
2014-11-11 | 1,010 | 1,030 | 1,008 | 1,029 | 227,200 | 1,029 |
2014-11-10 | 994 | 1,007 | 982 | 1,006 | 166,500 | 1,006 |
2014-11-07 | 970 | 996 | 970 | 993 | 228,400 | 993 |
2014-11-06 | 977 | 993 | 957 | 962 | 492,900 | 962 |
2014-11-05 | 998 | 1,001 | 966 | 970 | 620,300 | 970 |
2014-11-04 | 1,088 | 1,088 | 997 | 999 | 511,400 | 999 |
2014-10-31 | 1,025 | 1,036 | 1,002 | 1,028 | 294,300 | 1,028 |
2014-10-30 | 1,042 | 1,045 | 1,021 | 1,021 | 145,600 | 1,021 |
2014-10-29 | 1,010 | 1,043 | 1,009 | 1,043 | 131,900 | 1,043 |
2014-10-28 | 1,020 | 1,023 | 1,003 | 1,007 | 71,500 | 1,007 |
2014-10-27 | 1,001 | 1,019 | 999 | 1,016 | 92,600 | 1,016 |
2014-10-24 | 1,004 | 1,008 | 993 | 997 | 221,900 | 997 |
2014-10-23 | 1,015 | 1,019 | 992 | 993 | 172,400 | 993 |
2014-10-22 | 1,015 | 1,034 | 1,013 | 1,025 | 126,600 | 1,025 |
2014-10-21 | 1,010 | 1,015 | 991 | 995 | 123,900 | 995 |
2014-10-20 | 998 | 1,003 | 990 | 999 | 130,700 | 999 |
2014-10-17 | 999 | 1,000 | 961 | 963 | 384,300 | 963 |
2014-10-16 | 1,036 | 1,037 | 1,004 | 1,010 | 226,700 | 1,010 |
2014-10-15 | 1,046 | 1,061 | 1,046 | 1,056 | 85,600 | 1,056 |
2014-10-14 | 1,048 | 1,060 | 1,036 | 1,046 | 164,700 | 1,046 |
2014-10-10 | 1,078 | 1,078 | 1,065 | 1,074 | 160,400 | 1,074 |
2014-10-09 | 1,124 | 1,126 | 1,105 | 1,105 | 138,200 | 1,105 |
2014-10-08 | 1,114 | 1,129 | 1,110 | 1,123 | 124,500 | 1,123 |
2014-10-07 | 1,150 | 1,159 | 1,140 | 1,140 | 108,100 | 1,140 |
2014-10-06 | 1,161 | 1,164 | 1,145 | 1,148 | 156,000 | 1,148 |
2014-10-03 | 1,156 | 1,168 | 1,146 | 1,147 | 108,400 | 1,147 |
2014-10-02 | 1,180 | 1,180 | 1,150 | 1,159 | 201,500 | 1,159 |
2014-10-01 | 1,204 | 1,205 | 1,177 | 1,180 | 119,200 | 1,180 |
2014-09-30 | 1,213 | 1,215 | 1,197 | 1,206 | 101,600 | 1,206 |
2014-09-29 | 1,217 | 1,222 | 1,205 | 1,211 | 93,700 | 1,211 |
2014-09-26 | 1,203 | 1,217 | 1,196 | 1,205 | 132,600 | 1,205 |
2014-09-25 | 1,182 | 1,207 | 1,173 | 1,207 | 241,400 | 1,207 |
2014-09-24 | 1,190 | 1,190 | 1,168 | 1,171 | 212,500 | 1,171 |
2014-09-22 | 1,180 | 1,194 | 1,160 | 1,194 | 266,900 | 1,194 |
2014-09-19 | 1,174 | 1,181 | 1,162 | 1,169 | 231,500 | 1,169 |
2014-09-18 | 1,164 | 1,172 | 1,161 | 1,171 | 81,700 | 1,171 |
2014-09-17 | 1,169 | 1,170 | 1,160 | 1,160 | 119,500 | 1,160 |
2014-09-16 | 1,178 | 1,178 | 1,165 | 1,166 | 168,600 | 1,166 |
2014-09-12 | 1,172 | 1,182 | 1,166 | 1,168 | 228,300 | 1,168 |
2014-09-11 | 1,194 | 1,194 | 1,175 | 1,177 | 128,300 | 1,177 |
2014-09-10 | 1,173 | 1,187 | 1,170 | 1,187 | 97,900 | 1,187 |
2014-09-09 | 1,179 | 1,196 | 1,173 | 1,176 | 189,800 | 1,176 |
2014-09-08 | 1,178 | 1,189 | 1,167 | 1,174 | 154,600 | 1,174 |
2014-09-05 | 1,180 | 1,188 | 1,170 | 1,174 | 143,700 | 1,174 |
2014-09-04 | 1,187 | 1,195 | 1,170 | 1,174 | 308,400 | 1,174 |
2014-09-03 | 1,211 | 1,216 | 1,180 | 1,195 | 267,900 | 1,195 |
2014-09-02 | 1,217 | 1,219 | 1,200 | 1,204 | 247,800 | 1,204 |
2014-09-01 | 1,248 | 1,248 | 1,216 | 1,217 | 155,300 | 1,217 |
2014-08-29 | 1,220 | 1,251 | 1,216 | 1,245 | 199,900 | 1,245 |
2014-08-28 | 1,220 | 1,235 | 1,206 | 1,218 | 180,700 | 1,218 |
2014-08-27 | 1,227 | 1,246 | 1,224 | 1,229 | 150,900 | 1,229 |
2014-08-26 | 1,244 | 1,245 | 1,218 | 1,218 | 172,200 | 1,218 |
2014-08-25 | 1,245 | 1,252 | 1,233 | 1,244 | 74,600 | 1,244 |
2014-08-22 | 1,257 | 1,260 | 1,240 | 1,244 | 108,800 | 1,244 |
2014-08-21 | 1,256 | 1,258 | 1,248 | 1,253 | 117,400 | 1,253 |
2014-08-20 | 1,248 | 1,255 | 1,243 | 1,244 | 96,600 | 1,244 |
2014-08-19 | 1,255 | 1,259 | 1,243 | 1,248 | 81,300 | 1,248 |
2014-08-18 | 1,251 | 1,253 | 1,235 | 1,247 | 128,900 | 1,247 |
2014-08-15 | 1,253 | 1,265 | 1,247 | 1,255 | 128,500 | 1,255 |
2014-08-14 | 1,248 | 1,260 | 1,238 | 1,243 | 69,200 | 1,243 |
2014-08-13 | 1,236 | 1,252 | 1,231 | 1,245 | 79,900 | 1,245 |
2014-08-12 | 1,255 | 1,266 | 1,234 | 1,242 | 114,600 | 1,242 |
2014-08-11 | 1,250 | 1,254 | 1,237 | 1,250 | 94,400 | 1,250 |
2014-08-08 | 1,240 | 1,249 | 1,213 | 1,220 | 192,200 | 1,220 |
2014-08-07 | 1,263 | 1,275 | 1,241 | 1,261 | 161,300 | 1,261 |
2014-08-06 | 1,291 | 1,291 | 1,264 | 1,272 | 116,300 | 1,272 |
2014-08-05 | 1,309 | 1,315 | 1,291 | 1,291 | 92,300 | 1,291 |
2014-08-04 | 1,291 | 1,333 | 1,284 | 1,310 | 200,700 | 1,310 |
2014-08-01 | 1,300 | 1,318 | 1,276 | 1,290 | 492,000 | 1,290 |
2014-07-31 | 1,348 | 1,348 | 1,325 | 1,342 | 173,700 | 1,342 |
2014-07-30 | 1,355 | 1,357 | 1,338 | 1,347 | 172,900 | 1,347 |
2014-07-29 | 1,350 | 1,357 | 1,337 | 1,349 | 245,900 | 1,349 |
2014-07-28 | 1,337 | 1,361 | 1,330 | 1,357 | 336,800 | 1,357 |
2014-07-25 | 1,313 | 1,344 | 1,312 | 1,341 | 414,700 | 1,341 |
2014-07-24 | 1,266 | 1,321 | 1,266 | 1,317 | 876,900 | 1,317 |
2014-07-23 | 1,247 | 1,255 | 1,241 | 1,252 | 191,600 | 1,252 |
2014-07-22 | 1,258 | 1,265 | 1,233 | 1,245 | 249,200 | 1,245 |
2014-07-18 | 1,223 | 1,260 | 1,212 | 1,259 | 564,000 | 1,259 |
2014-07-17 | 1,201 | 1,210 | 1,201 | 1,207 | 74,700 | 1,207 |
2014-07-16 | 1,203 | 1,209 | 1,197 | 1,205 | 101,000 | 1,205 |
2014-07-15 | 1,212 | 1,217 | 1,204 | 1,208 | 82,300 | 1,208 |
2014-07-14 | 1,201 | 1,212 | 1,196 | 1,209 | 91,100 | 1,209 |
2014-07-11 | 1,200 | 1,206 | 1,197 | 1,202 | 89,700 | 1,202 |
2014-07-10 | 1,235 | 1,235 | 1,207 | 1,208 | 169,800 | 1,208 |
2014-07-09 | 1,228 | 1,236 | 1,225 | 1,233 | 146,400 | 1,233 |
2014-07-08 | 1,221 | 1,248 | 1,211 | 1,240 | 245,000 | 1,240 |
2014-07-07 | 1,230 | 1,233 | 1,216 | 1,219 | 208,200 | 1,219 |
2014-07-04 | 1,229 | 1,229 | 1,198 | 1,212 | 424,900 | 1,212 |
2014-07-03 | 1,247 | 1,250 | 1,227 | 1,234 | 178,900 | 1,234 |
2014-07-02 | 1,263 | 1,266 | 1,246 | 1,247 | 210,100 | 1,247 |
2014-07-01 | 1,244 | 1,260 | 1,232 | 1,257 | 556,600 | 1,257 |
2014-06-30 | 1,195 | 1,241 | 1,180 | 1,241 | 648,800 | 1,241 |
2014-06-27 | 1,201 | 1,207 | 1,180 | 1,185 | 465,300 | 1,185 |
2014-06-26 | 1,225 | 1,227 | 1,194 | 1,199 | 632,500 | 1,199 |
2014-06-25 | 1,253 | 1,255 | 1,231 | 1,232 | 613,900 | 1,232 |
2014-06-24 | 1,265 | 1,267 | 1,245 | 1,255 | 349,900 | 1,255 |
2014-06-23 | 1,268 | 1,280 | 1,262 | 1,265 | 377,300 | 1,265 |
2014-06-20 | 1,271 | 1,275 | 1,237 | 1,252 | 682,500 | 1,252 |
2014-06-19 | 1,285 | 1,289 | 1,268 | 1,273 | 373,600 | 1,273 |
2014-06-18 | 1,300 | 1,304 | 1,272 | 1,284 | 276,600 | 1,284 |
2014-06-17 | 1,310 | 1,313 | 1,300 | 1,300 | 201,400 | 1,300 |
2014-06-16 | 1,323 | 1,326 | 1,308 | 1,318 | 143,000 | 1,318 |
2014-06-13 | 1,301 | 1,325 | 1,300 | 1,321 | 271,800 | 1,321 |
2014-06-12 | 1,319 | 1,334 | 1,309 | 1,325 | 245,900 | 1,325 |
2014-06-11 | 1,355 | 1,355 | 1,328 | 1,339 | 228,800 | 1,339 |
2014-06-10 | 1,373 | 1,379 | 1,355 | 1,359 | 148,600 | 1,359 |
2014-06-09 | 1,372 | 1,379 | 1,360 | 1,373 | 132,100 | 1,373 |
2014-06-06 | 1,380 | 1,386 | 1,367 | 1,372 | 99,700 | 1,372 |
2014-06-05 | 1,381 | 1,394 | 1,366 | 1,376 | 135,100 | 1,376 |
2014-06-04 | 1,399 | 1,399 | 1,381 | 1,383 | 91,200 | 1,383 |
2014-06-03 | 1,416 | 1,419 | 1,397 | 1,400 | 109,200 | 1,400 |
2014-06-02 | 1,390 | 1,420 | 1,381 | 1,415 | 134,300 | 1,415 |
2014-05-30 | 1,390 | 1,397 | 1,377 | 1,379 | 86,900 | 1,379 |
2014-05-29 | 1,380 | 1,402 | 1,376 | 1,395 | 46,300 | 1,395 |
2014-05-28 | 1,371 | 1,400 | 1,363 | 1,388 | 146,500 | 1,388 |
2014-05-27 | 1,403 | 1,405 | 1,368 | 1,370 | 198,300 | 1,370 |
2014-05-26 | 1,397 | 1,410 | 1,382 | 1,408 | 112,600 | 1,408 |
2014-05-23 | 1,398 | 1,403 | 1,377 | 1,385 | 101,600 | 1,385 |
2014-05-22 | 1,380 | 1,388 | 1,368 | 1,385 | 136,500 | 1,385 |
2014-05-21 | 1,409 | 1,409 | 1,352 | 1,367 | 127,900 | 1,367 |
2014-05-20 | 1,441 | 1,465 | 1,422 | 1,422 | 171,200 | 1,422 |
2014-05-19 | 1,409 | 1,445 | 1,409 | 1,433 | 231,600 | 1,433 |
2014-05-16 | 1,388 | 1,410 | 1,374 | 1,401 | 162,000 | 1,401 |
2014-05-15 | 1,380 | 1,399 | 1,362 | 1,395 | 81,500 | 1,395 |
2014-05-14 | 1,382 | 1,395 | 1,364 | 1,384 | 94,000 | 1,384 |
2014-05-13 | 1,339 | 1,389 | 1,339 | 1,385 | 137,800 | 1,385 |
2014-05-12 | 1,342 | 1,354 | 1,314 | 1,317 | 119,200 | 1,317 |
2014-05-09 | 1,353 | 1,366 | 1,339 | 1,346 | 137,700 | 1,346 |
2014-05-08 | 1,375 | 1,390 | 1,372 | 1,378 | 105,300 | 1,378 |
2014-05-07 | 1,420 | 1,420 | 1,374 | 1,375 | 131,600 | 1,375 |
2014-05-02 | 1,467 | 1,480 | 1,438 | 1,445 | 133,700 | 1,445 |
2014-05-01 | 1,403 | 1,468 | 1,396 | 1,467 | 167,400 | 1,467 |
2014-04-30 | 1,419 | 1,419 | 1,393 | 1,403 | 86,700 | 1,403 |
2014-04-28 | 1,402 | 1,406 | 1,377 | 1,393 | 70,700 | 1,393 |
2014-04-25 | 1,375 | 1,404 | 1,371 | 1,402 | 69,100 | 1,402 |
2014-04-24 | 1,390 | 1,400 | 1,361 | 1,376 | 112,500 | 1,376 |
2014-04-23 | 1,412 | 1,416 | 1,377 | 1,390 | 172,000 | 1,390 |
2014-04-22 | 1,442 | 1,444 | 1,408 | 1,412 | 123,600 | 1,412 |
2014-04-21 | 1,466 | 1,472 | 1,427 | 1,439 | 90,800 | 1,439 |
2014-04-18 | 1,465 | 1,471 | 1,435 | 1,463 | 130,200 | 1,463 |
2014-04-17 | 1,444 | 1,474 | 1,442 | 1,453 | 99,200 | 1,453 |
2014-04-16 | 1,415 | 1,445 | 1,407 | 1,444 | 113,400 | 1,444 |
2014-04-15 | 1,432 | 1,439 | 1,406 | 1,407 | 119,100 | 1,407 |
2014-04-14 | 1,418 | 1,443 | 1,412 | 1,421 | 73,900 | 1,421 |
2014-04-11 | 1,400 | 1,433 | 1,382 | 1,422 | 94,700 | 1,422 |
2014-04-10 | 1,499 | 1,512 | 1,447 | 1,451 | 132,800 | 1,451 |
2014-04-09 | 1,471 | 1,491 | 1,443 | 1,465 | 202,000 | 1,465 |
2014-04-08 | 1,485 | 1,498 | 1,471 | 1,473 | 85,800 | 1,473 |
2014-04-07 | 1,509 | 1,517 | 1,492 | 1,498 | 69,900 | 1,498 |
2014-04-04 | 1,541 | 1,548 | 1,510 | 1,521 | 132,300 | 1,521 |
2014-04-03 | 1,576 | 1,577 | 1,542 | 1,551 | 183,800 | 1,551 |
2014-04-02 | 1,500 | 1,595 | 1,488 | 1,569 | 383,100 | 1,569 |
2014-04-01 | 1,500 | 1,500 | 1,475 | 1,498 | 101,400 | 1,498 |
2014-03-31 | 1,460 | 1,497 | 1,460 | 1,485 | 207,500 | 1,485 |
2014-03-28 | 1,392 | 1,441 | 1,385 | 1,441 | 177,800 | 1,441 |
2014-03-27 | 1,402 | 1,420 | 1,345 | 1,413 | 278,300 | 1,413 |
2014-03-26 | 1,397 | 1,429 | 1,394 | 1,421 | 176,200 | 1,421 |
2014-03-25 | 1,426 | 1,431 | 1,386 | 1,407 | 264,200 | 1,407 |
2014-03-24 | 1,440 | 1,479 | 1,436 | 1,449 | 184,000 | 1,449 |
2014-03-20 | 1,492 | 1,495 | 1,430 | 1,432 | 105,800 | 1,432 |
2014-03-19 | 1,484 | 1,510 | 1,463 | 1,477 | 152,000 | 1,477 |
2014-03-18 | 1,470 | 1,491 | 1,450 | 1,482 | 115,300 | 1,482 |
2014-03-17 | 1,438 | 1,479 | 1,434 | 1,445 | 161,800 | 1,445 |
2014-03-14 | 1,434 | 1,458 | 1,428 | 1,442 | 200,700 | 1,442 |
2014-03-13 | 1,453 | 1,482 | 1,443 | 1,462 | 77,700 | 1,462 |
2014-03-12 | 1,478 | 1,489 | 1,457 | 1,461 | 79,500 | 1,461 |
2014-03-11 | 1,509 | 1,515 | 1,480 | 1,499 | 129,300 | 1,499 |
2014-03-10 | 1,482 | 1,515 | 1,482 | 1,503 | 235,300 | 1,503 |
2014-03-07 | 1,448 | 1,490 | 1,442 | 1,476 | 158,000 | 1,476 |
2014-03-06 | 1,435 | 1,447 | 1,411 | 1,440 | 108,700 | 1,440 |
2014-03-05 | 1,436 | 1,457 | 1,422 | 1,433 | 101,400 | 1,433 |
2014-03-04 | 1,365 | 1,435 | 1,360 | 1,431 | 163,200 | 1,431 |
2014-03-03 | 1,317 | 1,397 | 1,317 | 1,379 | 125,800 | 1,379 |
2014-02-28 | 1,425 | 1,432 | 1,376 | 1,397 | 121,900 | 1,397 |
2014-02-27 | 1,446 | 1,455 | 1,414 | 1,425 | 167,500 | 1,425 |
2014-02-26 | 1,412 | 1,449 | 1,399 | 1,441 | 243,500 | 1,441 |
2014-02-25 | 1,400 | 1,420 | 1,378 | 1,413 | 171,400 | 1,413 |
2014-02-24 | 1,350 | 1,400 | 1,348 | 1,385 | 245,300 | 1,385 |
2014-02-21 | 1,331 | 1,365 | 1,322 | 1,355 | 218,400 | 1,355 |
2014-02-20 | 1,315 | 1,322 | 1,283 | 1,301 | 99,200 | 1,301 |
2014-02-19 | 1,337 | 1,365 | 1,310 | 1,317 | 196,600 | 1,317 |
2014-02-18 | 1,320 | 1,345 | 1,287 | 1,341 | 176,700 | 1,341 |
2014-02-17 | 1,306 | 1,310 | 1,291 | 1,305 | 146,600 | 1,305 |
2014-02-14 | 1,286 | 1,291 | 1,251 | 1,276 | 101,400 | 1,276 |
2014-02-13 | 1,314 | 1,318 | 1,292 | 1,298 | 119,000 | 1,298 |
2014-02-12 | 1,280 | 1,310 | 1,273 | 1,302 | 121,200 | 1,302 |
2014-02-10 | 1,281 | 1,281 | 1,251 | 1,267 | 107,500 | 1,267 |
2014-02-07 | 1,259 | 1,266 | 1,236 | 1,263 | 124,600 | 1,263 |
2014-02-06 | 1,195 | 1,245 | 1,195 | 1,229 | 68,000 | 1,229 |
2014-02-05 | 1,192 | 1,217 | 1,185 | 1,206 | 120,800 | 1,206 |
2014-02-04 | 1,200 | 1,219 | 1,175 | 1,179 | 194,400 | 1,179 |
2014-02-03 | 1,285 | 1,292 | 1,248 | 1,253 | 107,300 | 1,253 |
2014-01-31 | 1,298 | 1,315 | 1,276 | 1,297 | 102,000 | 1,297 |
2014-01-30 | 1,319 | 1,319 | 1,290 | 1,298 | 150,900 | 1,298 |
2014-01-29 | 1,314 | 1,349 | 1,314 | 1,349 | 151,800 | 1,349 |
2014-01-28 | 1,275 | 1,301 | 1,274 | 1,293 | 141,400 | 1,293 |
2014-01-27 | 1,253 | 1,289 | 1,253 | 1,270 | 136,300 | 1,270 |
2014-01-24 | 1,303 | 1,310 | 1,285 | 1,295 | 134,200 | 1,295 |
2014-01-23 | 1,363 | 1,363 | 1,320 | 1,324 | 131,600 | 1,324 |
2014-01-22 | 1,330 | 1,368 | 1,323 | 1,344 | 198,200 | 1,344 |
2014-01-21 | 1,333 | 1,340 | 1,310 | 1,323 | 138,700 | 1,323 |
2014-01-20 | 1,305 | 1,340 | 1,294 | 1,319 | 151,300 | 1,319 |
2014-01-17 | 1,260 | 1,295 | 1,259 | 1,290 | 116,400 | 1,290 |
2014-01-16 | 1,258 | 1,277 | 1,253 | 1,257 | 124,600 | 1,257 |
2014-01-15 | 1,238 | 1,249 | 1,224 | 1,245 | 124,400 | 1,245 |
2014-01-14 | 1,235 | 1,235 | 1,215 | 1,217 | 119,000 | 1,217 |
2014-01-10 | 1,237 | 1,246 | 1,220 | 1,246 | 92,900 | 1,246 |
2014-01-09 | 1,249 | 1,250 | 1,221 | 1,237 | 88,000 | 1,237 |
2014-01-08 | 1,237 | 1,245 | 1,230 | 1,243 | 94,800 | 1,243 |
2014-01-07 | 1,250 | 1,250 | 1,230 | 1,232 | 83,400 | 1,232 |
2014-01-06 | 1,240 | 1,259 | 1,228 | 1,254 | 162,900 | 1,254 |
分割・併合履歴 : [2005-09-27]1株→2株