6333 (株)帝国電機製作所 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 | 1,335 | 1,335 | 1,313 | 1,319 | 22,900 | 1,319 |
2014-12-29 | 1,343 | 1,347 | 1,330 | 1,342 | 54,700 | 1,342 |
2014-12-26 | 1,335 | 1,342 | 1,326 | 1,333 | 60,000 | 1,333 |
2014-12-25 | 1,330 | 1,337 | 1,321 | 1,331 | 58,200 | 1,331 |
2014-12-24 | 1,324 | 1,333 | 1,311 | 1,326 | 35,100 | 1,326 |
2014-12-22 | 1,315 | 1,326 | 1,289 | 1,309 | 41,000 | 1,309 |
2014-12-19 | 1,316 | 1,325 | 1,298 | 1,308 | 85,700 | 1,308 |
2014-12-18 | 1,340 | 1,340 | 1,291 | 1,302 | 123,800 | 1,302 |
2014-12-17 | 1,285 | 1,328 | 1,280 | 1,310 | 93,900 | 1,310 |
2014-12-16 | 1,351 | 1,361 | 1,286 | 1,298 | 141,900 | 1,298 |
2014-12-15 | 1,352 | 1,396 | 1,352 | 1,368 | 54,300 | 1,368 |
2014-12-12 | 1,377 | 1,398 | 1,376 | 1,380 | 89,000 | 1,380 |
2014-12-11 | 1,377 | 1,400 | 1,372 | 1,395 | 88,900 | 1,395 |
2014-12-10 | 1,390 | 1,430 | 1,370 | 1,422 | 135,200 | 1,422 |
2014-12-09 | 1,444 | 1,476 | 1,350 | 1,392 | 210,500 | 1,392 |
2014-12-08 | 1,421 | 1,445 | 1,400 | 1,443 | 256,200 | 1,443 |
2014-12-05 | 1,327 | 1,393 | 1,326 | 1,392 | 164,600 | 1,392 |
2014-12-04 | 1,350 | 1,350 | 1,334 | 1,340 | 62,300 | 1,340 |
2014-12-03 | 1,310 | 1,347 | 1,310 | 1,340 | 105,300 | 1,340 |
2014-12-02 | 1,320 | 1,329 | 1,292 | 1,320 | 117,900 | 1,320 |
2014-12-01 | 1,348 | 1,359 | 1,326 | 1,335 | 102,300 | 1,335 |
2014-11-28 | 1,305 | 1,344 | 1,305 | 1,339 | 128,900 | 1,339 |
2014-11-27 | 1,280 | 1,309 | 1,270 | 1,298 | 73,600 | 1,298 |
2014-11-26 | 1,260 | 1,295 | 1,260 | 1,289 | 133,700 | 1,289 |
2014-11-25 | 1,230 | 1,292 | 1,226 | 1,290 | 167,800 | 1,290 |
2014-11-21 | 1,210 | 1,228 | 1,201 | 1,214 | 73,800 | 1,214 |
2014-11-20 | 1,249 | 1,257 | 1,217 | 1,217 | 43,200 | 1,217 |
2014-11-19 | 1,218 | 1,255 | 1,210 | 1,247 | 67,600 | 1,247 |
2014-11-18 | 1,211 | 1,224 | 1,202 | 1,206 | 87,200 | 1,206 |
2014-11-17 | 1,229 | 1,230 | 1,210 | 1,211 | 44,500 | 1,211 |
2014-11-14 | 1,247 | 1,247 | 1,216 | 1,229 | 75,200 | 1,229 |
2014-11-13 | 1,228 | 1,257 | 1,225 | 1,229 | 90,400 | 1,229 |
2014-11-12 | 1,289 | 1,289 | 1,226 | 1,232 | 117,400 | 1,232 |
2014-11-11 | 1,276 | 1,286 | 1,268 | 1,285 | 40,700 | 1,285 |
2014-11-10 | 1,250 | 1,286 | 1,239 | 1,275 | 165,800 | 1,275 |
2014-11-07 | 1,248 | 1,248 | 1,207 | 1,227 | 47,300 | 1,227 |
2014-11-06 | 1,286 | 1,286 | 1,231 | 1,248 | 70,000 | 1,248 |
2014-11-05 | 1,198 | 1,269 | 1,192 | 1,256 | 91,300 | 1,256 |
2014-11-04 | 1,300 | 1,309 | 1,210 | 1,214 | 110,900 | 1,214 |
2014-10-31 | 1,176 | 1,253 | 1,166 | 1,244 | 124,400 | 1,244 |
2014-10-30 | 1,160 | 1,193 | 1,158 | 1,179 | 84,800 | 1,179 |
2014-10-29 | 1,140 | 1,159 | 1,133 | 1,159 | 43,100 | 1,159 |
2014-10-28 | 1,140 | 1,145 | 1,112 | 1,119 | 41,100 | 1,119 |
2014-10-27 | 1,130 | 1,148 | 1,130 | 1,140 | 32,200 | 1,140 |
2014-10-24 | 1,122 | 1,144 | 1,117 | 1,128 | 63,800 | 1,128 |
2014-10-23 | 1,147 | 1,152 | 1,102 | 1,110 | 102,300 | 1,110 |
2014-10-22 | 1,150 | 1,165 | 1,137 | 1,153 | 121,700 | 1,153 |
2014-10-21 | 1,195 | 1,215 | 1,173 | 1,174 | 76,100 | 1,174 |
2014-10-20 | 1,177 | 1,228 | 1,177 | 1,211 | 52,500 | 1,211 |
2014-10-17 | 1,165 | 1,184 | 1,153 | 1,153 | 62,100 | 1,153 |
2014-10-16 | 1,199 | 1,205 | 1,179 | 1,184 | 43,200 | 1,184 |
2014-10-15 | 1,194 | 1,222 | 1,194 | 1,219 | 39,200 | 1,219 |
2014-10-14 | 1,150 | 1,202 | 1,133 | 1,194 | 74,200 | 1,194 |
2014-10-10 | 1,200 | 1,201 | 1,151 | 1,170 | 75,000 | 1,170 |
2014-10-09 | 1,270 | 1,270 | 1,230 | 1,233 | 50,100 | 1,233 |
2014-10-08 | 1,278 | 1,278 | 1,250 | 1,256 | 65,900 | 1,256 |
2014-10-07 | 1,283 | 1,305 | 1,254 | 1,298 | 65,600 | 1,298 |
2014-10-06 | 1,273 | 1,296 | 1,267 | 1,291 | 39,700 | 1,291 |
2014-10-03 | 1,239 | 1,278 | 1,239 | 1,273 | 61,200 | 1,273 |
2014-10-02 | 1,277 | 1,277 | 1,236 | 1,236 | 79,200 | 1,236 |
2014-10-01 | 1,331 | 1,332 | 1,292 | 1,296 | 54,500 | 1,296 |
2014-09-30 | 1,270 | 1,329 | 1,247 | 1,323 | 177,200 | 1,323 |
2014-09-29 | 1,271 | 1,271 | 1,241 | 1,269 | 91,400 | 1,269 |
2014-09-26 | 1,260 | 1,281 | 1,243 | 1,249 | 101,000 | 1,249 |
2014-09-25 | 2,558 | 2,560 | 2,515 | 2,521 | 88,300 | 1,260.50 |
2014-09-24 | 2,562 | 2,573 | 2,522 | 2,523 | 42,400 | 1,261.50 |
2014-09-22 | 2,554 | 2,587 | 2,554 | 2,561 | 21,800 | 1,280.50 |
2014-09-19 | 2,540 | 2,592 | 2,540 | 2,554 | 62,000 | 1,277 |
2014-09-18 | 2,560 | 2,589 | 2,538 | 2,556 | 39,600 | 1,278 |
2014-09-17 | 2,582 | 2,617 | 2,560 | 2,570 | 30,600 | 1,285 |
2014-09-16 | 2,620 | 2,633 | 2,574 | 2,580 | 37,800 | 1,290 |
2014-09-12 | 2,649 | 2,649 | 2,596 | 2,597 | 44,000 | 1,298.50 |
2014-09-11 | 2,673 | 2,679 | 2,594 | 2,599 | 21,300 | 1,299.50 |
2014-09-10 | 2,600 | 2,609 | 2,577 | 2,596 | 20,800 | 1,298 |
2014-09-09 | 2,635 | 2,635 | 2,541 | 2,557 | 45,400 | 1,278.50 |
2014-09-08 | 2,610 | 2,649 | 2,599 | 2,608 | 11,300 | 1,304 |
2014-09-05 | 2,705 | 2,705 | 2,583 | 2,595 | 81,700 | 1,297.50 |
2014-09-04 | 2,700 | 2,700 | 2,646 | 2,655 | 55,300 | 1,327.50 |
2014-09-03 | 2,720 | 2,730 | 2,684 | 2,698 | 38,400 | 1,349 |
2014-09-02 | 2,738 | 2,749 | 2,691 | 2,720 | 44,900 | 1,360 |
2014-09-01 | 2,729 | 2,738 | 2,715 | 2,729 | 8,700 | 1,364.50 |
2014-08-29 | 2,725 | 2,740 | 2,705 | 2,729 | 17,100 | 1,364.50 |
2014-08-28 | 2,730 | 2,750 | 2,711 | 2,733 | 23,700 | 1,366.50 |
2014-08-27 | 2,670 | 2,720 | 2,651 | 2,713 | 34,800 | 1,356.50 |
2014-08-26 | 2,660 | 2,683 | 2,636 | 2,647 | 19,600 | 1,323.50 |
2014-08-25 | 2,697 | 2,698 | 2,656 | 2,660 | 19,500 | 1,330 |
2014-08-22 | 2,710 | 2,715 | 2,640 | 2,654 | 37,400 | 1,327 |
2014-08-21 | 2,675 | 2,700 | 2,670 | 2,700 | 11,400 | 1,350 |
2014-08-20 | 2,700 | 2,717 | 2,663 | 2,675 | 13,700 | 1,337.50 |
2014-08-19 | 2,681 | 2,685 | 2,667 | 2,678 | 8,500 | 1,339 |
2014-08-18 | 2,675 | 2,699 | 2,661 | 2,681 | 12,100 | 1,340.50 |
2014-08-15 | 2,695 | 2,695 | 2,670 | 2,675 | 12,200 | 1,337.50 |
2014-08-14 | 2,679 | 2,704 | 2,679 | 2,695 | 32,000 | 1,347.50 |
2014-08-13 | 2,717 | 2,717 | 2,684 | 2,704 | 16,500 | 1,352 |
2014-08-12 | 2,700 | 2,721 | 2,682 | 2,701 | 27,600 | 1,350.50 |
2014-08-11 | 2,560 | 2,698 | 2,560 | 2,689 | 43,600 | 1,344.50 |
2014-08-08 | 2,600 | 2,612 | 2,527 | 2,538 | 31,700 | 1,269 |
2014-08-07 | 2,601 | 2,650 | 2,600 | 2,619 | 14,700 | 1,309.50 |
2014-08-06 | 2,630 | 2,635 | 2,603 | 2,606 | 17,600 | 1,303 |
2014-08-05 | 2,719 | 2,723 | 2,639 | 2,640 | 20,800 | 1,320 |
2014-08-04 | 2,700 | 2,700 | 2,680 | 2,680 | 15,800 | 1,340 |
2014-08-01 | 2,700 | 2,705 | 2,688 | 2,691 | 22,600 | 1,345.50 |
2014-07-31 | 2,718 | 2,741 | 2,706 | 2,708 | 26,600 | 1,354 |
2014-07-30 | 2,765 | 2,765 | 2,720 | 2,728 | 18,100 | 1,364 |
2014-07-29 | 2,764 | 2,764 | 2,736 | 2,743 | 27,000 | 1,371.50 |
2014-07-28 | 2,744 | 2,751 | 2,729 | 2,748 | 22,800 | 1,374 |
2014-07-25 | 2,726 | 2,743 | 2,726 | 2,739 | 13,600 | 1,369.50 |
2014-07-24 | 2,735 | 2,735 | 2,707 | 2,726 | 15,300 | 1,363 |
2014-07-23 | 2,722 | 2,743 | 2,703 | 2,707 | 24,600 | 1,353.50 |
2014-07-22 | 2,724 | 2,768 | 2,709 | 2,722 | 28,700 | 1,361 |
2014-07-18 | 2,715 | 2,735 | 2,705 | 2,724 | 31,200 | 1,362 |
2014-07-17 | 2,777 | 2,793 | 2,726 | 2,727 | 51,900 | 1,363.50 |
2014-07-16 | 2,829 | 2,840 | 2,781 | 2,783 | 37,300 | 1,391.50 |
2014-07-15 | 2,854 | 2,876 | 2,840 | 2,861 | 37,500 | 1,430.50 |
2014-07-14 | 2,840 | 2,863 | 2,823 | 2,854 | 81,100 | 1,427 |
2014-07-11 | 2,761 | 2,815 | 2,751 | 2,804 | 33,200 | 1,402 |
2014-07-10 | 2,797 | 2,844 | 2,794 | 2,803 | 84,700 | 1,401.50 |
2014-07-09 | 2,748 | 2,794 | 2,739 | 2,792 | 36,300 | 1,396 |
2014-07-08 | 2,768 | 2,796 | 2,709 | 2,771 | 48,000 | 1,385.50 |
2014-07-07 | 2,765 | 2,768 | 2,745 | 2,750 | 11,600 | 1,375 |
2014-07-04 | 2,774 | 2,785 | 2,756 | 2,765 | 27,000 | 1,382.50 |
2014-07-03 | 2,755 | 2,788 | 2,738 | 2,777 | 43,800 | 1,388.50 |
2014-07-02 | 2,759 | 2,772 | 2,731 | 2,744 | 27,200 | 1,372 |
2014-07-01 | 2,760 | 2,800 | 2,734 | 2,745 | 89,300 | 1,372.50 |
2014-06-30 | 2,765 | 2,828 | 2,752 | 2,789 | 42,400 | 1,394.50 |
2014-06-27 | 2,765 | 2,800 | 2,710 | 2,769 | 45,700 | 1,384.50 |
2014-06-26 | 2,762 | 2,811 | 2,758 | 2,796 | 34,400 | 1,398 |
2014-06-25 | 2,803 | 2,817 | 2,755 | 2,755 | 52,600 | 1,377.50 |
2014-06-24 | 2,810 | 2,844 | 2,781 | 2,803 | 94,100 | 1,401.50 |
2014-06-23 | 2,880 | 2,880 | 2,814 | 2,830 | 38,600 | 1,415 |
2014-06-20 | 2,866 | 2,880 | 2,851 | 2,861 | 53,600 | 1,430.50 |
2014-06-19 | 2,870 | 2,871 | 2,850 | 2,866 | 79,000 | 1,433 |
2014-06-18 | 2,905 | 2,907 | 2,865 | 2,880 | 67,500 | 1,440 |
2014-06-17 | 2,891 | 2,940 | 2,870 | 2,905 | 361,400 | 1,452.50 |
2014-06-16 | 2,890 | 2,912 | 2,885 | 2,892 | 103,900 | 1,446 |
2014-06-13 | 2,882 | 2,934 | 2,882 | 2,912 | 51,400 | 1,456 |
2014-06-12 | 2,888 | 2,940 | 2,871 | 2,920 | 61,100 | 1,460 |
2014-06-11 | 2,850 | 2,955 | 2,850 | 2,943 | 63,500 | 1,471.50 |
2014-06-10 | 2,900 | 2,955 | 2,882 | 2,890 | 226,600 | 1,445 |
2014-06-09 | 2,850 | 2,911 | 2,840 | 2,872 | 149,200 | 1,436 |
2014-06-06 | 2,928 | 3,005 | 2,870 | 2,881 | 70,700 | 1,440.50 |
2014-06-05 | 2,978 | 3,045 | 2,883 | 2,935 | 104,600 | 1,467.50 |
2014-06-04 | 2,805 | 2,982 | 2,771 | 2,946 | 140,300 | 1,473 |
2014-06-03 | 2,730 | 2,832 | 2,727 | 2,810 | 126,400 | 1,405 |
2014-06-02 | 2,734 | 2,769 | 2,696 | 2,756 | 265,500 | 1,378 |
2014-05-30 | 2,830 | 2,898 | 2,786 | 2,834 | 34,500 | 1,417 |
2014-05-29 | 2,761 | 2,803 | 2,756 | 2,786 | 16,300 | 1,393 |
2014-05-28 | 2,793 | 2,793 | 2,742 | 2,762 | 11,800 | 1,381 |
2014-05-27 | 2,719 | 2,798 | 2,719 | 2,772 | 20,500 | 1,386 |
2014-05-26 | 2,759 | 2,762 | 2,715 | 2,735 | 24,100 | 1,367.50 |
2014-05-23 | 2,755 | 2,755 | 2,712 | 2,737 | 26,000 | 1,368.50 |
2014-05-22 | 2,687 | 2,729 | 2,656 | 2,711 | 24,200 | 1,355.50 |
2014-05-21 | 2,658 | 2,674 | 2,575 | 2,638 | 25,800 | 1,319 |
2014-05-20 | 2,755 | 2,755 | 2,650 | 2,657 | 25,400 | 1,328.50 |
2014-05-19 | 2,808 | 2,865 | 2,710 | 2,714 | 24,400 | 1,357 |
2014-05-16 | 2,795 | 2,845 | 2,769 | 2,808 | 31,000 | 1,404 |
2014-05-15 | 2,972 | 3,045 | 2,852 | 2,862 | 50,600 | 1,431 |
2014-05-14 | 2,772 | 2,975 | 2,758 | 2,971 | 71,300 | 1,485.50 |
2014-05-13 | 2,748 | 2,799 | 2,660 | 2,741 | 42,700 | 1,370.50 |
2014-05-12 | 2,880 | 2,913 | 2,700 | 2,741 | 62,600 | 1,370.50 |
2014-05-09 | 2,820 | 2,978 | 2,820 | 2,963 | 29,600 | 1,481.50 |
2014-05-08 | 2,838 | 2,905 | 2,816 | 2,859 | 34,200 | 1,429.50 |
2014-05-07 | 2,891 | 2,920 | 2,822 | 2,826 | 31,700 | 1,413 |
2014-05-02 | 2,964 | 2,971 | 2,914 | 2,934 | 17,600 | 1,467 |
2014-05-01 | 2,935 | 2,962 | 2,891 | 2,941 | 18,300 | 1,470.50 |
2014-04-30 | 3,000 | 3,000 | 2,900 | 2,903 | 26,400 | 1,451.50 |
2014-04-28 | 2,935 | 2,980 | 2,910 | 2,971 | 21,800 | 1,485.50 |
2014-04-25 | 3,090 | 3,090 | 2,956 | 3,005 | 31,100 | 1,502.50 |
2014-04-24 | 3,090 | 3,130 | 3,045 | 3,065 | 28,100 | 1,532.50 |
2014-04-23 | 3,080 | 3,090 | 3,035 | 3,050 | 20,200 | 1,525 |
2014-04-22 | 3,070 | 3,070 | 2,993 | 3,030 | 32,600 | 1,515 |
2014-04-21 | 3,080 | 3,120 | 3,065 | 3,095 | 25,400 | 1,547.50 |
2014-04-18 | 3,055 | 3,055 | 2,983 | 3,035 | 17,200 | 1,517.50 |
2014-04-17 | 3,050 | 3,075 | 2,972 | 3,005 | 24,600 | 1,502.50 |
2014-04-16 | 3,065 | 3,075 | 2,976 | 3,015 | 39,000 | 1,507.50 |
2014-04-15 | 2,924 | 3,065 | 2,924 | 3,020 | 47,700 | 1,510 |
2014-04-14 | 2,976 | 2,976 | 2,900 | 2,902 | 58,800 | 1,451 |
2014-04-11 | 3,070 | 3,100 | 3,010 | 3,025 | 33,600 | 1,512.50 |
2014-04-10 | 3,160 | 3,210 | 3,125 | 3,140 | 28,100 | 1,570 |
2014-04-09 | 3,245 | 3,260 | 3,130 | 3,130 | 47,600 | 1,565 |
2014-04-08 | 3,290 | 3,345 | 3,255 | 3,270 | 48,200 | 1,635 |
2014-04-07 | 3,330 | 3,350 | 3,280 | 3,320 | 25,900 | 1,660 |
2014-04-04 | 3,320 | 3,410 | 3,300 | 3,405 | 37,700 | 1,702.50 |
2014-04-03 | 3,365 | 3,365 | 3,265 | 3,325 | 44,500 | 1,662.50 |
2014-04-02 | 3,385 | 3,385 | 3,290 | 3,300 | 42,700 | 1,650 |
2014-04-01 | 3,410 | 3,420 | 3,300 | 3,330 | 49,700 | 1,665 |
2014-03-31 | 3,400 | 3,400 | 3,290 | 3,380 | 50,600 | 1,690 |
2014-03-28 | 3,480 | 3,480 | 3,040 | 3,345 | 179,100 | 1,672.50 |
2014-03-27 | 3,300 | 3,500 | 3,290 | 3,485 | 68,200 | 1,742.50 |
2014-03-26 | 3,340 | 3,465 | 3,335 | 3,365 | 78,900 | 1,682.50 |
2014-03-25 | 3,345 | 3,445 | 3,240 | 3,270 | 100,900 | 1,635 |
2014-03-24 | 3,150 | 3,350 | 3,150 | 3,330 | 94,100 | 1,665 |
2014-03-20 | 3,095 | 3,215 | 3,090 | 3,195 | 102,800 | 1,597.50 |
2014-03-19 | 3,050 | 3,090 | 3,035 | 3,065 | 47,000 | 1,532.50 |
2014-03-18 | 2,900 | 3,025 | 2,900 | 3,005 | 60,500 | 1,502.50 |
2014-03-17 | 2,911 | 2,960 | 2,852 | 2,880 | 68,500 | 1,440 |
2014-03-14 | 2,913 | 3,040 | 2,901 | 2,911 | 110,200 | 1,455.50 |
2014-03-13 | 2,911 | 2,972 | 2,895 | 2,926 | 29,600 | 1,463 |
2014-03-12 | 2,980 | 2,994 | 2,895 | 2,910 | 59,900 | 1,455 |
2014-03-11 | 3,055 | 3,170 | 3,010 | 3,040 | 56,900 | 1,520 |
2014-03-10 | 3,050 | 3,055 | 2,997 | 3,000 | 14,200 | 1,500 |
2014-03-07 | 3,080 | 3,080 | 2,990 | 3,050 | 16,600 | 1,525 |
2014-03-06 | 2,972 | 3,090 | 2,957 | 3,060 | 22,800 | 1,530 |
2014-03-05 | 2,915 | 3,005 | 2,915 | 2,972 | 38,800 | 1,486 |
2014-03-04 | 2,858 | 2,927 | 2,826 | 2,914 | 45,600 | 1,457 |
2014-03-03 | 2,979 | 2,979 | 2,891 | 2,908 | 47,200 | 1,454 |
2014-02-28 | 3,015 | 3,015 | 2,980 | 2,998 | 25,900 | 1,499 |
2014-02-27 | 2,981 | 3,035 | 2,979 | 2,994 | 18,400 | 1,497 |
2014-02-26 | 2,946 | 3,050 | 2,929 | 3,025 | 25,200 | 1,512.50 |
2014-02-25 | 2,979 | 3,060 | 2,947 | 2,971 | 77,500 | 1,485.50 |
2014-02-24 | 3,080 | 3,080 | 2,960 | 2,978 | 53,100 | 1,489 |
2014-02-21 | 3,110 | 3,150 | 3,050 | 3,095 | 25,900 | 1,547.50 |
2014-02-20 | 3,180 | 3,180 | 3,060 | 3,080 | 16,900 | 1,540 |
2014-02-19 | 3,180 | 3,225 | 3,150 | 3,180 | 48,300 | 1,590 |
2014-02-18 | 3,085 | 3,185 | 3,045 | 3,155 | 59,800 | 1,577.50 |
2014-02-17 | 3,175 | 3,190 | 3,030 | 3,050 | 62,500 | 1,525 |
2014-02-14 | 3,185 | 3,190 | 3,060 | 3,175 | 69,600 | 1,587.50 |
2014-02-13 | 3,150 | 3,250 | 3,145 | 3,185 | 105,500 | 1,592.50 |
2014-02-12 | 3,080 | 3,145 | 3,060 | 3,100 | 71,600 | 1,550 |
2014-02-10 | 2,830 | 3,140 | 2,830 | 3,030 | 165,600 | 1,515 |
2014-02-07 | 2,799 | 2,800 | 2,761 | 2,794 | 24,700 | 1,397 |
2014-02-06 | 2,677 | 2,780 | 2,677 | 2,736 | 32,400 | 1,368 |
2014-02-05 | 2,762 | 2,810 | 2,674 | 2,713 | 104,100 | 1,356.50 |
2014-02-04 | 2,622 | 2,707 | 2,578 | 2,695 | 99,800 | 1,347.50 |
2014-02-03 | 2,650 | 2,765 | 2,646 | 2,723 | 47,300 | 1,361.50 |
2014-01-31 | 2,666 | 2,772 | 2,666 | 2,717 | 85,000 | 1,358.50 |
2014-01-30 | 2,749 | 2,756 | 2,602 | 2,611 | 63,900 | 1,305.50 |
2014-01-29 | 2,712 | 2,809 | 2,712 | 2,793 | 25,800 | 1,396.50 |
2014-01-28 | 2,760 | 2,839 | 2,738 | 2,743 | 28,400 | 1,371.50 |
2014-01-27 | 2,681 | 2,783 | 2,681 | 2,765 | 74,400 | 1,382.50 |
2014-01-24 | 2,791 | 2,865 | 2,780 | 2,789 | 35,200 | 1,394.50 |
2014-01-23 | 2,836 | 2,847 | 2,790 | 2,794 | 24,300 | 1,397 |
2014-01-22 | 2,875 | 2,920 | 2,839 | 2,871 | 21,300 | 1,435.50 |
2014-01-21 | 2,831 | 2,950 | 2,831 | 2,883 | 70,200 | 1,441.50 |
2014-01-20 | 2,926 | 2,946 | 2,793 | 2,808 | 47,300 | 1,404 |
2014-01-17 | 2,888 | 2,976 | 2,871 | 2,913 | 61,500 | 1,456.50 |
2014-01-16 | 2,838 | 2,938 | 2,838 | 2,915 | 60,000 | 1,457.50 |
2014-01-15 | 2,755 | 2,834 | 2,755 | 2,829 | 58,300 | 1,414.50 |
2014-01-14 | 2,730 | 2,779 | 2,730 | 2,746 | 39,200 | 1,373 |
2014-01-10 | 2,724 | 2,792 | 2,700 | 2,780 | 60,600 | 1,390 |
2014-01-09 | 2,710 | 2,739 | 2,704 | 2,724 | 53,400 | 1,362 |
2014-01-08 | 2,606 | 2,750 | 2,577 | 2,745 | 79,900 | 1,372.50 |
2014-01-07 | 2,585 | 2,607 | 2,550 | 2,570 | 54,200 | 1,285 |
2014-01-06 | 2,620 | 2,659 | 2,610 | 2,627 | 32,100 | 1,313.50 |
分割・併合履歴 : [2014-09-26]1株→2株