6411 中野冷機(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 | 3,140 | 3,190 | 3,100 | 3,190 | 9,000 | 3,190 |
2014-12-29 | 3,145 | 3,150 | 3,040 | 3,070 | 23,800 | 3,070 |
2014-12-26 | 3,185 | 3,185 | 3,125 | 3,130 | 12,900 | 3,130 |
2014-12-25 | 3,230 | 3,270 | 3,200 | 3,200 | 17,600 | 3,200 |
2014-12-24 | 3,165 | 3,270 | 3,165 | 3,205 | 12,000 | 3,205 |
2014-12-22 | 3,265 | 3,265 | 3,110 | 3,165 | 23,600 | 3,165 |
2014-12-19 | 3,185 | 3,300 | 3,170 | 3,300 | 18,800 | 3,300 |
2014-12-18 | 3,210 | 3,280 | 3,180 | 3,195 | 18,300 | 3,195 |
2014-12-17 | 3,205 | 3,225 | 3,170 | 3,225 | 15,000 | 3,225 |
2014-12-16 | 3,200 | 3,235 | 3,160 | 3,235 | 21,000 | 3,235 |
2014-12-15 | 3,220 | 3,290 | 3,200 | 3,235 | 28,700 | 3,235 |
2014-12-12 | 3,530 | 3,530 | 3,320 | 3,360 | 36,700 | 3,360 |
2014-12-11 | 3,540 | 3,595 | 3,530 | 3,540 | 8,000 | 3,540 |
2014-12-10 | 3,570 | 3,685 | 3,545 | 3,570 | 10,900 | 3,570 |
2014-12-09 | 3,630 | 3,700 | 3,590 | 3,610 | 12,700 | 3,610 |
2014-12-08 | 3,745 | 3,750 | 3,685 | 3,720 | 7,100 | 3,720 |
2014-12-05 | 3,795 | 3,795 | 3,695 | 3,750 | 18,600 | 3,750 |
2014-12-04 | 3,850 | 3,870 | 3,745 | 3,800 | 21,500 | 3,800 |
2014-12-03 | 3,920 | 3,940 | 3,775 | 3,830 | 22,500 | 3,830 |
2014-12-02 | 3,995 | 3,995 | 3,910 | 3,920 | 16,900 | 3,920 |
2014-12-01 | 4,000 | 4,000 | 3,955 | 3,985 | 7,100 | 3,985 |
2014-11-28 | 3,960 | 4,030 | 3,920 | 4,030 | 6,300 | 4,030 |
2014-11-27 | 3,990 | 3,990 | 3,900 | 3,985 | 15,300 | 3,985 |
2014-11-26 | 3,940 | 4,020 | 3,925 | 3,990 | 11,700 | 3,990 |
2014-11-25 | 3,950 | 4,000 | 3,950 | 3,950 | 11,700 | 3,950 |
2014-11-21 | 4,030 | 4,060 | 3,940 | 4,040 | 26,600 | 4,040 |
2014-11-20 | 4,090 | 4,130 | 3,975 | 4,125 | 28,400 | 4,125 |
2014-11-19 | 3,950 | 4,200 | 3,945 | 4,190 | 25,500 | 4,190 |
2014-11-18 | 3,900 | 3,985 | 3,900 | 3,945 | 38,200 | 3,945 |
2014-11-17 | 3,930 | 3,980 | 3,925 | 3,970 | 13,000 | 3,970 |
2014-11-14 | 4,020 | 4,080 | 3,915 | 3,990 | 43,500 | 3,990 |
2014-11-13 | 3,895 | 3,930 | 3,880 | 3,880 | 28,500 | 3,880 |
2014-11-12 | 3,990 | 3,990 | 3,880 | 3,905 | 16,500 | 3,905 |
2014-11-11 | 3,950 | 4,000 | 3,950 | 3,980 | 9,300 | 3,980 |
2014-11-10 | 3,950 | 4,000 | 3,930 | 3,940 | 31,000 | 3,940 |
2014-11-07 | 3,950 | 3,950 | 3,915 | 3,940 | 4,500 | 3,940 |
2014-11-06 | 3,980 | 3,990 | 3,905 | 3,960 | 4,500 | 3,960 |
2014-11-05 | 3,900 | 4,020 | 3,900 | 3,990 | 17,600 | 3,990 |
2014-11-04 | 3,850 | 3,940 | 3,820 | 3,910 | 12,800 | 3,910 |
2014-10-31 | 3,800 | 3,880 | 3,705 | 3,860 | 9,900 | 3,860 |
2014-10-30 | 3,850 | 3,850 | 3,780 | 3,800 | 4,000 | 3,800 |
2014-10-29 | 3,945 | 3,945 | 3,840 | 3,895 | 5,700 | 3,895 |
2014-10-28 | 3,920 | 3,950 | 3,900 | 3,950 | 5,700 | 3,950 |
2014-10-27 | 3,930 | 3,985 | 3,930 | 3,930 | 2,600 | 3,930 |
2014-10-24 | 3,965 | 3,990 | 3,920 | 3,920 | 2,000 | 3,920 |
2014-10-23 | 3,950 | 3,980 | 3,920 | 3,965 | 2,300 | 3,965 |
2014-10-22 | 3,930 | 3,990 | 3,930 | 3,930 | 1,400 | 3,930 |
2014-10-21 | 3,955 | 4,000 | 3,930 | 3,930 | 4,400 | 3,930 |
2014-10-20 | 3,905 | 3,990 | 3,905 | 3,955 | 3,600 | 3,955 |
2014-10-17 | 3,950 | 3,955 | 3,895 | 3,895 | 5,800 | 3,895 |
2014-10-16 | 3,915 | 3,980 | 3,890 | 3,980 | 6,500 | 3,980 |
2014-10-15 | 3,975 | 3,995 | 3,945 | 3,990 | 2,800 | 3,990 |
2014-10-14 | 3,975 | 4,015 | 3,840 | 3,995 | 9,200 | 3,995 |
2014-10-10 | 4,000 | 4,065 | 3,945 | 4,050 | 10,300 | 4,050 |
2014-10-09 | 4,140 | 4,140 | 4,060 | 4,060 | 10,400 | 4,060 |
2014-10-08 | 4,100 | 4,145 | 4,095 | 4,120 | 6,800 | 4,120 |
2014-10-07 | 4,190 | 4,190 | 4,145 | 4,145 | 700 | 4,145 |
2014-10-06 | 4,110 | 4,210 | 4,110 | 4,200 | 8,600 | 4,200 |
2014-10-03 | 4,090 | 4,135 | 4,085 | 4,100 | 10,100 | 4,100 |
2014-10-02 | 4,130 | 4,130 | 4,050 | 4,110 | 17,600 | 4,110 |
2014-10-01 | 4,150 | 4,175 | 4,110 | 4,165 | 7,200 | 4,165 |
2014-09-30 | 4,100 | 4,180 | 4,080 | 4,180 | 14,900 | 4,180 |
2014-09-29 | 4,120 | 4,150 | 4,100 | 4,145 | 2,300 | 4,145 |
2014-09-26 | 4,100 | 4,130 | 4,080 | 4,130 | 7,600 | 4,130 |
2014-09-25 | 4,115 | 4,140 | 4,100 | 4,110 | 5,600 | 4,110 |
2014-09-24 | 4,160 | 4,160 | 4,090 | 4,115 | 11,100 | 4,115 |
2014-09-22 | 4,200 | 4,220 | 4,150 | 4,220 | 4,100 | 4,220 |
2014-09-19 | 4,275 | 4,275 | 4,130 | 4,220 | 5,400 | 4,220 |
2014-09-18 | 4,220 | 4,255 | 4,200 | 4,240 | 5,100 | 4,240 |
2014-09-17 | 4,340 | 4,340 | 4,205 | 4,270 | 8,400 | 4,270 |
2014-09-16 | 4,210 | 4,385 | 4,210 | 4,310 | 18,400 | 4,310 |
2014-09-12 | 4,050 | 4,170 | 4,050 | 4,160 | 11,800 | 4,160 |
2014-09-11 | 4,130 | 4,200 | 4,040 | 4,080 | 23,900 | 4,080 |
2014-09-10 | 4,050 | 4,100 | 4,025 | 4,100 | 12,800 | 4,100 |
2014-09-09 | 4,015 | 4,140 | 3,990 | 4,075 | 10,900 | 4,075 |
2014-09-08 | 4,160 | 4,205 | 4,040 | 4,085 | 17,000 | 4,085 |
2014-09-05 | 3,950 | 4,095 | 3,950 | 4,095 | 23,600 | 4,095 |
2014-09-04 | 3,845 | 3,930 | 3,805 | 3,930 | 31,700 | 3,930 |
2014-09-03 | 3,700 | 3,810 | 3,700 | 3,810 | 15,500 | 3,810 |
2014-09-02 | 3,665 | 3,725 | 3,665 | 3,725 | 10,700 | 3,725 |
2014-09-01 | 3,565 | 3,665 | 3,565 | 3,660 | 14,200 | 3,660 |
2014-08-29 | 3,580 | 3,620 | 3,580 | 3,615 | 4,600 | 3,615 |
2014-08-28 | 3,550 | 3,600 | 3,550 | 3,595 | 8,000 | 3,595 |
2014-08-27 | 3,545 | 3,600 | 3,545 | 3,600 | 5,700 | 3,600 |
2014-08-26 | 3,620 | 3,640 | 3,540 | 3,540 | 5,800 | 3,540 |
2014-08-25 | 3,590 | 3,660 | 3,535 | 3,655 | 8,700 | 3,655 |
2014-08-22 | 3,700 | 3,700 | 3,600 | 3,605 | 8,300 | 3,605 |
2014-08-21 | 3,715 | 3,755 | 3,670 | 3,700 | 9,000 | 3,700 |
2014-08-20 | 3,800 | 3,850 | 3,765 | 3,770 | 13,800 | 3,770 |
2014-08-19 | 3,600 | 3,860 | 3,550 | 3,765 | 56,100 | 3,765 |
2014-08-18 | 3,595 | 3,595 | 3,495 | 3,585 | 19,700 | 3,585 |
2014-08-15 | 3,600 | 3,600 | 3,470 | 3,595 | 12,100 | 3,595 |
2014-08-14 | 3,545 | 3,600 | 3,500 | 3,600 | 17,100 | 3,600 |
2014-08-13 | 3,690 | 3,700 | 3,450 | 3,615 | 83,700 | 3,615 |
2014-08-12 | 2,999 | 3,000 | 2,996 | 3,000 | 5,600 | 3,000 |
2014-08-11 | 2,939 | 3,000 | 2,939 | 3,000 | 6,900 | 3,000 |
2014-08-08 | 2,950 | 2,982 | 2,871 | 2,939 | 15,700 | 2,939 |
2014-08-07 | 2,890 | 2,970 | 2,886 | 2,949 | 14,200 | 2,949 |
2014-08-06 | 2,880 | 2,886 | 2,871 | 2,880 | 4,300 | 2,880 |
2014-08-05 | 2,889 | 2,890 | 2,879 | 2,889 | 6,700 | 2,889 |
2014-08-04 | 2,860 | 2,880 | 2,860 | 2,879 | 4,200 | 2,879 |
2014-08-01 | 2,848 | 2,880 | 2,848 | 2,880 | 1,300 | 2,880 |
2014-07-31 | 2,876 | 2,880 | 2,780 | 2,855 | 6,500 | 2,855 |
2014-07-30 | 2,840 | 2,882 | 2,836 | 2,861 | 7,600 | 2,861 |
2014-07-29 | 2,848 | 2,850 | 2,798 | 2,850 | 1,700 | 2,850 |
2014-07-28 | 2,850 | 2,850 | 2,836 | 2,836 | 800 | 2,836 |
2014-07-25 | 2,834 | 2,848 | 2,833 | 2,848 | 3,100 | 2,848 |
2014-07-24 | 2,832 | 2,840 | 2,740 | 2,837 | 13,800 | 2,837 |
2014-07-23 | 2,833 | 2,840 | 2,825 | 2,840 | 1,800 | 2,840 |
2014-07-22 | 2,834 | 2,845 | 2,833 | 2,833 | 500 | 2,833 |
2014-07-18 | 2,845 | 2,845 | 2,827 | 2,834 | 1,800 | 2,834 |
2014-07-17 | 2,840 | 2,845 | 2,783 | 2,840 | 3,800 | 2,840 |
2014-07-16 | 2,800 | 2,850 | 2,800 | 2,839 | 13,700 | 2,839 |
2014-07-15 | 2,782 | 2,796 | 2,779 | 2,796 | 5,400 | 2,796 |
2014-07-14 | 2,745 | 2,780 | 2,730 | 2,779 | 8,500 | 2,779 |
2014-07-11 | 2,704 | 2,744 | 2,698 | 2,744 | 3,300 | 2,744 |
2014-07-10 | 2,669 | 2,721 | 2,669 | 2,704 | 5,300 | 2,704 |
2014-07-09 | 2,659 | 2,670 | 2,640 | 2,669 | 6,800 | 2,669 |
2014-07-08 | 2,671 | 2,679 | 2,652 | 2,676 | 7,800 | 2,676 |
2014-07-07 | 2,664 | 2,677 | 2,661 | 2,670 | 6,300 | 2,670 |
2014-07-04 | 2,629 | 2,658 | 2,618 | 2,650 | 10,800 | 2,650 |
2014-07-03 | 2,613 | 2,631 | 2,592 | 2,620 | 7,300 | 2,620 |
2014-07-02 | 2,588 | 2,614 | 2,572 | 2,600 | 12,900 | 2,600 |
2014-07-01 | 2,614 | 2,614 | 2,590 | 2,590 | 15,300 | 2,590 |
2014-06-30 | 2,612 | 2,630 | 2,604 | 2,620 | 21,700 | 2,620 |
2014-06-27 | 2,633 | 2,643 | 2,614 | 2,618 | 9,300 | 2,618 |
2014-06-26 | 2,670 | 2,670 | 2,620 | 2,650 | 13,100 | 2,650 |
2014-06-25 | 2,691 | 2,709 | 2,691 | 2,694 | 13,500 | 2,694 |
2014-06-24 | 2,700 | 2,729 | 2,674 | 2,695 | 13,000 | 2,695 |
2014-06-23 | 2,784 | 2,784 | 2,680 | 2,706 | 10,300 | 2,706 |
2014-06-20 | 2,751 | 2,784 | 2,751 | 2,784 | 3,000 | 2,784 |
2014-06-19 | 2,780 | 2,800 | 2,606 | 2,770 | 8,200 | 2,770 |
2014-06-18 | 2,760 | 2,777 | 2,750 | 2,760 | 5,200 | 2,760 |
2014-06-17 | 2,750 | 2,760 | 2,734 | 2,760 | 3,200 | 2,760 |
2014-06-16 | 2,749 | 2,763 | 2,701 | 2,701 | 13,200 | 2,701 |
2014-06-13 | 2,758 | 2,759 | 2,743 | 2,749 | 3,600 | 2,749 |
2014-06-12 | 2,750 | 2,758 | 2,745 | 2,758 | 7,900 | 2,758 |
2014-06-11 | 2,730 | 2,748 | 2,730 | 2,740 | 3,600 | 2,740 |
2014-06-10 | 2,740 | 2,740 | 2,720 | 2,728 | 3,600 | 2,728 |
2014-06-09 | 2,660 | 2,682 | 2,650 | 2,682 | 4,300 | 2,682 |
2014-06-06 | 2,660 | 2,660 | 2,646 | 2,656 | 3,600 | 2,656 |
2014-06-05 | 2,660 | 2,660 | 2,655 | 2,657 | 3,600 | 2,657 |
2014-06-04 | 2,646 | 2,648 | 2,646 | 2,648 | 1,100 | 2,648 |
2014-06-03 | 2,657 | 2,669 | 2,645 | 2,646 | 4,100 | 2,646 |
2014-06-02 | 2,631 | 2,645 | 2,631 | 2,640 | 5,500 | 2,640 |
2014-05-30 | 2,635 | 2,640 | 2,628 | 2,628 | 2,700 | 2,628 |
2014-05-29 | 2,625 | 2,660 | 2,625 | 2,635 | 1,000 | 2,635 |
2014-05-28 | 2,636 | 2,670 | 2,627 | 2,630 | 3,800 | 2,630 |
2014-05-27 | 2,650 | 2,650 | 2,635 | 2,636 | 1,200 | 2,636 |
2014-05-26 | 2,650 | 2,660 | 2,650 | 2,652 | 1,100 | 2,652 |
2014-05-23 | 2,682 | 2,683 | 2,662 | 2,670 | 2,300 | 2,670 |
2014-05-22 | 2,682 | 2,700 | 2,681 | 2,682 | 3,600 | 2,682 |
2014-05-21 | 2,740 | 2,740 | 2,682 | 2,682 | 1,200 | 2,682 |
2014-05-20 | 2,690 | 2,690 | 2,655 | 2,690 | 5,600 | 2,690 |
2014-05-19 | 2,655 | 2,670 | 2,655 | 2,655 | 2,900 | 2,655 |
2014-05-16 | 2,700 | 2,700 | 2,661 | 2,675 | 1,600 | 2,675 |
2014-05-15 | 2,694 | 2,700 | 2,672 | 2,700 | 4,100 | 2,700 |
2014-05-14 | 2,679 | 2,679 | 2,631 | 2,668 | 7,400 | 2,668 |
2014-05-13 | 2,675 | 2,690 | 2,601 | 2,630 | 42,000 | 2,630 |
2014-05-12 | 2,709 | 2,709 | 2,677 | 2,695 | 7,300 | 2,695 |
2014-05-09 | 2,692 | 2,769 | 2,692 | 2,711 | 4,800 | 2,711 |
2014-05-08 | 2,725 | 2,742 | 2,631 | 2,742 | 10,800 | 2,742 |
2014-05-07 | 2,770 | 2,770 | 2,720 | 2,760 | 1,900 | 2,760 |
2014-05-02 | 2,730 | 2,795 | 2,730 | 2,770 | 1,800 | 2,770 |
2014-05-01 | 2,796 | 2,800 | 2,741 | 2,754 | 13,200 | 2,754 |
2014-04-30 | 2,766 | 2,797 | 2,720 | 2,770 | 6,000 | 2,770 |
2014-04-28 | 2,750 | 2,770 | 2,712 | 2,770 | 1,900 | 2,770 |
2014-04-25 | 2,771 | 2,780 | 2,750 | 2,770 | 11,700 | 2,770 |
2014-04-24 | 2,800 | 2,800 | 2,750 | 2,770 | 4,500 | 2,770 |
2014-04-23 | 2,811 | 2,812 | 2,775 | 2,782 | 2,600 | 2,782 |
2014-04-22 | 2,820 | 2,824 | 2,820 | 2,820 | 1,400 | 2,820 |
2014-04-21 | 2,812 | 2,830 | 2,810 | 2,830 | 2,700 | 2,830 |
2014-04-18 | 2,806 | 2,850 | 2,806 | 2,815 | 9,200 | 2,815 |
2014-04-17 | 2,830 | 2,850 | 2,778 | 2,820 | 12,400 | 2,820 |
2014-04-16 | 2,840 | 2,840 | 2,790 | 2,805 | 5,200 | 2,805 |
2014-04-15 | 2,771 | 2,850 | 2,752 | 2,799 | 4,900 | 2,799 |
2014-04-14 | 2,770 | 2,809 | 2,750 | 2,771 | 4,700 | 2,771 |
2014-04-11 | 2,795 | 2,814 | 2,750 | 2,770 | 3,600 | 2,770 |
2014-04-10 | 2,850 | 2,850 | 2,805 | 2,845 | 6,400 | 2,845 |
2014-04-09 | 2,830 | 2,858 | 2,761 | 2,811 | 8,500 | 2,811 |
2014-04-08 | 2,850 | 2,874 | 2,833 | 2,858 | 10,400 | 2,858 |
2014-04-07 | 2,830 | 2,849 | 2,805 | 2,839 | 10,900 | 2,839 |
2014-04-04 | 2,810 | 2,814 | 2,779 | 2,805 | 1,600 | 2,805 |
2014-04-03 | 2,798 | 2,800 | 2,743 | 2,775 | 6,800 | 2,775 |
2014-04-02 | 2,762 | 2,800 | 2,762 | 2,768 | 12,900 | 2,768 |
2014-04-01 | 2,750 | 2,759 | 2,664 | 2,737 | 7,600 | 2,737 |
2014-03-31 | 2,700 | 2,718 | 2,700 | 2,708 | 5,700 | 2,708 |
2014-03-28 | 2,700 | 2,705 | 2,685 | 2,700 | 3,300 | 2,700 |
2014-03-27 | 2,670 | 2,675 | 2,630 | 2,675 | 3,600 | 2,675 |
2014-03-26 | 2,640 | 2,642 | 2,609 | 2,616 | 2,700 | 2,616 |
2014-03-25 | 2,630 | 2,650 | 2,630 | 2,640 | 1,100 | 2,640 |
2014-03-24 | 2,631 | 2,631 | 2,603 | 2,610 | 15,700 | 2,610 |
2014-03-20 | 2,681 | 2,681 | 2,602 | 2,631 | 3,200 | 2,631 |
2014-03-19 | 2,650 | 2,670 | 2,630 | 2,631 | 1,200 | 2,631 |
2014-03-18 | 2,719 | 2,719 | 2,669 | 2,670 | 1,800 | 2,670 |
2014-03-17 | 2,700 | 2,740 | 2,600 | 2,669 | 11,100 | 2,669 |
2014-03-14 | 2,580 | 2,635 | 2,571 | 2,635 | 3,300 | 2,635 |
2014-03-13 | 2,600 | 2,630 | 2,600 | 2,630 | 1,500 | 2,630 |
2014-03-12 | 2,620 | 2,650 | 2,555 | 2,625 | 13,100 | 2,625 |
2014-03-11 | 2,540 | 2,600 | 2,540 | 2,590 | 9,200 | 2,590 |
2014-03-10 | 2,530 | 2,550 | 2,528 | 2,528 | 2,300 | 2,528 |
2014-03-07 | 2,528 | 2,528 | 2,528 | 2,528 | 100 | 2,528 |
2014-03-05 | 2,550 | 2,600 | 2,550 | 2,578 | 400 | 2,578 |
2014-03-04 | 2,590 | 2,590 | 2,500 | 2,500 | 800 | 2,500 |
2014-03-03 | 2,480 | 2,516 | 2,466 | 2,511 | 3,600 | 2,511 |
2014-02-28 | 2,550 | 2,609 | 2,550 | 2,580 | 2,200 | 2,580 |
2014-02-27 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 | 2,600 |
2014-02-26 | 2,673 | 2,675 | 2,640 | 2,651 | 3,600 | 2,651 |
2014-02-25 | 2,499 | 2,600 | 2,499 | 2,595 | 11,000 | 2,595 |
2014-02-24 | 2,450 | 2,470 | 2,440 | 2,450 | 6,400 | 2,450 |
2014-02-21 | 2,420 | 2,441 | 2,420 | 2,440 | 4,100 | 2,440 |
2014-02-20 | 2,400 | 2,420 | 2,400 | 2,420 | 2,400 | 2,420 |
2014-02-19 | 2,360 | 2,401 | 2,360 | 2,400 | 2,400 | 2,400 |
2014-02-18 | 2,350 | 2,440 | 2,350 | 2,368 | 3,700 | 2,368 |
2014-02-17 | 2,310 | 2,379 | 2,310 | 2,335 | 5,100 | 2,335 |
2014-02-14 | 2,306 | 2,350 | 2,273 | 2,276 | 6,700 | 2,276 |
2014-02-13 | 2,287 | 2,290 | 2,200 | 2,256 | 4,100 | 2,256 |
2014-02-12 | 2,299 | 2,320 | 2,270 | 2,287 | 3,200 | 2,287 |
2014-02-10 | 2,270 | 2,300 | 2,240 | 2,290 | 5,400 | 2,290 |
2014-02-07 | 2,223 | 2,272 | 2,223 | 2,272 | 600 | 2,272 |
2014-02-06 | 2,221 | 2,240 | 2,220 | 2,240 | 1,200 | 2,240 |
2014-02-05 | 2,241 | 2,280 | 2,240 | 2,242 | 1,400 | 2,242 |
2014-02-04 | 2,200 | 2,250 | 2,103 | 2,240 | 8,200 | 2,240 |
2014-02-03 | 2,250 | 2,300 | 2,250 | 2,300 | 200 | 2,300 |
2014-01-29 | 2,300 | 2,330 | 2,300 | 2,300 | 2,800 | 2,300 |
2014-01-28 | 2,250 | 2,300 | 2,200 | 2,300 | 1,300 | 2,300 |
2014-01-27 | 2,240 | 2,260 | 2,210 | 2,250 | 2,200 | 2,250 |
2014-01-24 | 2,255 | 2,265 | 2,255 | 2,255 | 1,200 | 2,255 |
2014-01-23 | 2,255 | 2,255 | 2,255 | 2,255 | 300 | 2,255 |
2014-01-22 | 2,300 | 2,300 | 2,299 | 2,299 | 800 | 2,299 |
2014-01-21 | 2,201 | 2,270 | 2,201 | 2,250 | 500 | 2,250 |
2014-01-20 | 2,250 | 2,250 | 2,249 | 2,250 | 400 | 2,250 |
2014-01-17 | 2,201 | 2,230 | 2,201 | 2,230 | 800 | 2,230 |
2014-01-16 | 2,248 | 2,250 | 2,201 | 2,201 | 500 | 2,201 |
2014-01-15 | 2,298 | 2,300 | 2,240 | 2,248 | 4,000 | 2,248 |
2014-01-14 | 2,251 | 2,260 | 2,249 | 2,260 | 3,700 | 2,260 |
2014-01-10 | 2,165 | 2,250 | 2,165 | 2,250 | 4,800 | 2,250 |
2014-01-09 | 2,165 | 2,165 | 2,165 | 2,165 | 200 | 2,165 |
2014-01-08 | 2,170 | 2,170 | 2,150 | 2,165 | 1,200 | 2,165 |
2014-01-07 | 2,090 | 2,170 | 2,090 | 2,170 | 3,700 | 2,170 |
2014-01-06 | 2,038 | 2,080 | 2,038 | 2,080 | 5,800 | 2,080 |
分割・併合履歴 : [1996-06-25]1株→1.1株 [1988-12-24]1株→1.1株