6920 レーザーテック(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 | 1,380 | 1,398 | 1,371 | 1,375 | 45,700 | 343.75 |
2014-12-29 | 1,425 | 1,425 | 1,391 | 1,398 | 61,200 | 349.50 |
2014-12-26 | 1,391 | 1,429 | 1,385 | 1,416 | 66,400 | 354 |
2014-12-25 | 1,390 | 1,397 | 1,357 | 1,392 | 131,200 | 348 |
2014-12-24 | 1,370 | 1,417 | 1,368 | 1,409 | 166,500 | 352.25 |
2014-12-22 | 1,370 | 1,377 | 1,345 | 1,353 | 40,300 | 338.25 |
2014-12-19 | 1,380 | 1,386 | 1,357 | 1,368 | 57,100 | 342 |
2014-12-18 | 1,355 | 1,375 | 1,350 | 1,374 | 109,600 | 343.50 |
2014-12-17 | 1,260 | 1,348 | 1,256 | 1,342 | 126,500 | 335.50 |
2014-12-16 | 1,315 | 1,319 | 1,278 | 1,280 | 89,500 | 320 |
2014-12-15 | 1,313 | 1,332 | 1,310 | 1,316 | 49,700 | 329 |
2014-12-12 | 1,355 | 1,368 | 1,312 | 1,313 | 107,600 | 328.25 |
2014-12-11 | 1,328 | 1,357 | 1,304 | 1,352 | 156,500 | 338 |
2014-12-10 | 1,325 | 1,325 | 1,294 | 1,310 | 93,600 | 327.50 |
2014-12-09 | 1,297 | 1,354 | 1,296 | 1,330 | 117,000 | 332.50 |
2014-12-08 | 1,350 | 1,350 | 1,317 | 1,323 | 68,000 | 330.75 |
2014-12-05 | 1,320 | 1,330 | 1,300 | 1,328 | 62,900 | 332 |
2014-12-04 | 1,329 | 1,333 | 1,315 | 1,329 | 100,600 | 332.25 |
2014-12-03 | 1,259 | 1,313 | 1,250 | 1,312 | 147,000 | 328 |
2014-12-02 | 1,239 | 1,253 | 1,229 | 1,244 | 89,900 | 311 |
2014-12-01 | 1,246 | 1,252 | 1,229 | 1,242 | 130,500 | 310.50 |
2014-11-28 | 1,262 | 1,273 | 1,246 | 1,252 | 97,700 | 313 |
2014-11-27 | 1,276 | 1,288 | 1,251 | 1,259 | 71,000 | 314.75 |
2014-11-26 | 1,299 | 1,305 | 1,284 | 1,284 | 48,500 | 321 |
2014-11-25 | 1,269 | 1,304 | 1,269 | 1,300 | 111,000 | 325 |
2014-11-21 | 1,273 | 1,291 | 1,253 | 1,273 | 166,000 | 318.25 |
2014-11-20 | 1,289 | 1,294 | 1,272 | 1,273 | 52,500 | 318.25 |
2014-11-19 | 1,321 | 1,330 | 1,282 | 1,288 | 81,900 | 322 |
2014-11-18 | 1,280 | 1,311 | 1,280 | 1,305 | 83,300 | 326.25 |
2014-11-17 | 1,301 | 1,329 | 1,280 | 1,285 | 114,200 | 321.25 |
2014-11-14 | 1,329 | 1,329 | 1,291 | 1,308 | 105,200 | 327 |
2014-11-13 | 1,280 | 1,334 | 1,270 | 1,320 | 215,400 | 330 |
2014-11-12 | 1,273 | 1,286 | 1,253 | 1,269 | 201,400 | 317.25 |
2014-11-11 | 1,275 | 1,285 | 1,251 | 1,253 | 80,700 | 313.25 |
2014-11-10 | 1,270 | 1,272 | 1,244 | 1,257 | 89,300 | 314.25 |
2014-11-07 | 1,283 | 1,283 | 1,255 | 1,271 | 144,800 | 317.75 |
2014-11-06 | 1,274 | 1,294 | 1,263 | 1,270 | 155,900 | 317.50 |
2014-11-05 | 1,273 | 1,292 | 1,262 | 1,280 | 239,500 | 320 |
2014-11-04 | 1,378 | 1,387 | 1,243 | 1,264 | 499,800 | 316 |
2014-10-31 | 1,375 | 1,379 | 1,355 | 1,377 | 164,200 | 344.25 |
2014-10-30 | 1,368 | 1,370 | 1,341 | 1,370 | 98,400 | 342.50 |
2014-10-29 | 1,370 | 1,370 | 1,342 | 1,350 | 62,000 | 337.50 |
2014-10-28 | 1,360 | 1,360 | 1,339 | 1,340 | 42,400 | 335 |
2014-10-27 | 1,363 | 1,379 | 1,348 | 1,368 | 61,600 | 342 |
2014-10-24 | 1,360 | 1,371 | 1,329 | 1,333 | 46,100 | 333.25 |
2014-10-23 | 1,333 | 1,365 | 1,330 | 1,339 | 55,600 | 334.75 |
2014-10-22 | 1,361 | 1,365 | 1,331 | 1,354 | 74,100 | 338.50 |
2014-10-21 | 1,353 | 1,355 | 1,310 | 1,311 | 70,900 | 327.75 |
2014-10-20 | 1,316 | 1,383 | 1,316 | 1,367 | 102,400 | 341.75 |
2014-10-17 | 1,335 | 1,364 | 1,286 | 1,288 | 88,600 | 322 |
2014-10-16 | 1,271 | 1,355 | 1,264 | 1,314 | 130,600 | 328.50 |
2014-10-15 | 1,269 | 1,306 | 1,269 | 1,297 | 103,600 | 324.25 |
2014-10-14 | 1,290 | 1,316 | 1,267 | 1,268 | 134,900 | 317 |
2014-10-10 | 1,313 | 1,350 | 1,303 | 1,336 | 125,400 | 334 |
2014-10-09 | 1,390 | 1,426 | 1,362 | 1,373 | 118,200 | 343.25 |
2014-10-08 | 1,368 | 1,397 | 1,360 | 1,375 | 95,600 | 343.75 |
2014-10-07 | 1,400 | 1,447 | 1,395 | 1,414 | 189,800 | 353.50 |
2014-10-06 | 1,355 | 1,448 | 1,355 | 1,419 | 311,700 | 354.75 |
2014-10-03 | 1,302 | 1,346 | 1,302 | 1,318 | 124,200 | 329.50 |
2014-10-02 | 1,358 | 1,362 | 1,311 | 1,318 | 213,100 | 329.50 |
2014-10-01 | 1,350 | 1,442 | 1,349 | 1,400 | 411,500 | 350 |
2014-09-30 | 1,313 | 1,348 | 1,296 | 1,334 | 155,100 | 333.50 |
2014-09-29 | 1,319 | 1,319 | 1,293 | 1,316 | 73,800 | 329 |
2014-09-26 | 1,295 | 1,319 | 1,280 | 1,289 | 89,800 | 322.25 |
2014-09-25 | 1,310 | 1,318 | 1,297 | 1,309 | 73,600 | 327.25 |
2014-09-24 | 1,299 | 1,313 | 1,274 | 1,290 | 120,300 | 322.50 |
2014-09-22 | 1,266 | 1,286 | 1,262 | 1,279 | 60,000 | 319.75 |
2014-09-19 | 1,227 | 1,267 | 1,227 | 1,258 | 87,500 | 314.50 |
2014-09-18 | 1,232 | 1,241 | 1,222 | 1,227 | 93,300 | 306.75 |
2014-09-17 | 1,233 | 1,247 | 1,225 | 1,231 | 62,500 | 307.75 |
2014-09-16 | 1,250 | 1,259 | 1,235 | 1,236 | 66,200 | 309 |
2014-09-12 | 1,243 | 1,277 | 1,239 | 1,251 | 120,500 | 312.75 |
2014-09-11 | 1,262 | 1,263 | 1,205 | 1,233 | 199,000 | 308.25 |
2014-09-10 | 1,255 | 1,278 | 1,255 | 1,276 | 28,800 | 319 |
2014-09-09 | 1,282 | 1,290 | 1,257 | 1,276 | 49,900 | 319 |
2014-09-08 | 1,299 | 1,299 | 1,262 | 1,267 | 71,800 | 316.75 |
2014-09-05 | 1,274 | 1,294 | 1,262 | 1,290 | 66,300 | 322.50 |
2014-09-04 | 1,271 | 1,280 | 1,258 | 1,260 | 54,600 | 315 |
2014-09-03 | 1,257 | 1,290 | 1,257 | 1,282 | 68,800 | 320.50 |
2014-09-02 | 1,280 | 1,295 | 1,260 | 1,267 | 66,100 | 316.75 |
2014-09-01 | 1,259 | 1,298 | 1,242 | 1,283 | 96,500 | 320.75 |
2014-08-29 | 1,250 | 1,265 | 1,231 | 1,243 | 158,700 | 310.75 |
2014-08-28 | 1,290 | 1,296 | 1,256 | 1,263 | 136,500 | 315.75 |
2014-08-27 | 1,323 | 1,332 | 1,301 | 1,311 | 85,400 | 327.75 |
2014-08-26 | 1,313 | 1,360 | 1,295 | 1,336 | 205,900 | 334 |
2014-08-25 | 1,277 | 1,315 | 1,277 | 1,304 | 53,400 | 326 |
2014-08-22 | 1,311 | 1,323 | 1,300 | 1,307 | 55,700 | 326.75 |
2014-08-21 | 1,297 | 1,324 | 1,297 | 1,319 | 101,100 | 329.75 |
2014-08-20 | 1,270 | 1,308 | 1,261 | 1,301 | 158,200 | 325.25 |
2014-08-19 | 1,310 | 1,313 | 1,280 | 1,300 | 158,800 | 325 |
2014-08-18 | 1,296 | 1,309 | 1,282 | 1,306 | 203,700 | 326.50 |
2014-08-15 | 1,242 | 1,300 | 1,242 | 1,282 | 227,700 | 320.50 |
2014-08-14 | 1,248 | 1,327 | 1,242 | 1,269 | 397,600 | 317.25 |
2014-08-13 | 1,216 | 1,290 | 1,199 | 1,251 | 426,500 | 312.75 |
2014-08-12 | 1,137 | 1,201 | 1,122 | 1,197 | 354,700 | 299.25 |
2014-08-11 | 1,062 | 1,169 | 1,059 | 1,147 | 747,100 | 286.75 |
2014-08-08 | 1,030 | 1,030 | 998 | 1,012 | 118,900 | 253 |
2014-08-07 | 1,021 | 1,036 | 1,016 | 1,033 | 91,400 | 258.25 |
2014-08-06 | 1,030 | 1,047 | 1,018 | 1,024 | 143,000 | 256 |
2014-08-05 | 1,046 | 1,065 | 1,031 | 1,047 | 324,700 | 261.75 |
2014-08-04 | 1,058 | 1,065 | 1,042 | 1,045 | 304,600 | 261.25 |
2014-08-01 | 1,028 | 1,040 | 1,026 | 1,028 | 122,700 | 257 |
2014-07-31 | 1,053 | 1,080 | 1,051 | 1,058 | 188,100 | 264.50 |
2014-07-30 | 1,044 | 1,057 | 1,043 | 1,049 | 146,900 | 262.25 |
2014-07-29 | 1,059 | 1,064 | 1,037 | 1,043 | 107,700 | 260.75 |
2014-07-28 | 1,065 | 1,072 | 1,052 | 1,059 | 92,200 | 264.75 |
2014-07-25 | 1,051 | 1,080 | 1,048 | 1,072 | 100,400 | 268 |
2014-07-24 | 1,066 | 1,078 | 1,045 | 1,052 | 250,800 | 263 |
2014-07-23 | 1,113 | 1,125 | 1,030 | 1,045 | 642,400 | 261.25 |
2014-07-22 | 998 | 1,004 | 991 | 994 | 49,000 | 248.50 |
2014-07-18 | 983 | 992 | 957 | 985 | 75,300 | 246.25 |
2014-07-17 | 1,002 | 1,002 | 987 | 994 | 63,900 | 248.50 |
2014-07-16 | 980 | 1,002 | 980 | 998 | 81,000 | 249.50 |
2014-07-15 | 981 | 990 | 978 | 982 | 181,500 | 245.50 |
2014-07-14 | 990 | 991 | 983 | 985 | 85,700 | 246.25 |
2014-07-11 | 1,000 | 1,013 | 983 | 996 | 119,400 | 249 |
2014-07-10 | 1,024 | 1,026 | 1,004 | 1,004 | 96,500 | 251 |
2014-07-09 | 1,020 | 1,032 | 1,020 | 1,023 | 36,200 | 255.75 |
2014-07-08 | 1,026 | 1,046 | 1,023 | 1,038 | 63,000 | 259.50 |
2014-07-07 | 1,051 | 1,075 | 1,049 | 1,056 | 107,800 | 264 |
2014-07-04 | 1,023 | 1,049 | 1,019 | 1,046 | 135,300 | 261.50 |
2014-07-03 | 1,020 | 1,022 | 1,007 | 1,008 | 47,200 | 252 |
2014-07-02 | 1,024 | 1,028 | 1,015 | 1,019 | 50,100 | 254.75 |
2014-07-01 | 1,024 | 1,029 | 1,011 | 1,011 | 87,000 | 252.75 |
2014-06-30 | 1,013 | 1,028 | 1,005 | 1,022 | 70,800 | 255.50 |
2014-06-27 | 1,022 | 1,026 | 1,000 | 1,016 | 62,000 | 254 |
2014-06-26 | 1,039 | 1,039 | 1,020 | 1,030 | 56,400 | 257.50 |
2014-06-25 | 1,070 | 1,072 | 1,055 | 1,056 | 53,700 | 264 |
2014-06-24 | 1,083 | 1,083 | 1,057 | 1,065 | 50,800 | 266.25 |
2014-06-23 | 1,115 | 1,115 | 1,070 | 1,071 | 95,400 | 267.75 |
2014-06-20 | 1,039 | 1,085 | 1,035 | 1,085 | 180,800 | 271.25 |
2014-06-19 | 1,044 | 1,059 | 1,031 | 1,035 | 81,900 | 258.75 |
2014-06-18 | 1,038 | 1,045 | 1,033 | 1,041 | 51,200 | 260.25 |
2014-06-17 | 1,025 | 1,042 | 1,021 | 1,032 | 101,300 | 258 |
2014-06-16 | 1,012 | 1,032 | 1,008 | 1,010 | 55,900 | 252.50 |
2014-06-13 | 1,004 | 1,018 | 1,004 | 1,010 | 94,600 | 252.50 |
2014-06-12 | 1,031 | 1,032 | 1,014 | 1,016 | 107,500 | 254 |
2014-06-11 | 1,028 | 1,049 | 1,026 | 1,047 | 60,100 | 261.75 |
2014-06-10 | 1,045 | 1,045 | 1,027 | 1,031 | 47,700 | 257.75 |
2014-06-09 | 1,059 | 1,059 | 1,025 | 1,030 | 59,300 | 257.50 |
2014-06-06 | 1,025 | 1,045 | 1,020 | 1,029 | 61,400 | 257.25 |
2014-06-05 | 1,043 | 1,047 | 1,016 | 1,023 | 78,100 | 255.75 |
2014-06-04 | 1,068 | 1,068 | 1,037 | 1,042 | 40,700 | 260.50 |
2014-06-03 | 1,067 | 1,067 | 1,040 | 1,053 | 82,800 | 263.25 |
2014-06-02 | 1,010 | 1,059 | 1,010 | 1,048 | 86,200 | 262 |
2014-05-30 | 1,016 | 1,031 | 1,005 | 1,009 | 97,900 | 252.25 |
2014-05-29 | 1,020 | 1,020 | 1,010 | 1,017 | 37,300 | 254.25 |
2014-05-28 | 1,019 | 1,035 | 1,014 | 1,020 | 59,700 | 255 |
2014-05-27 | 1,022 | 1,022 | 1,002 | 1,012 | 68,400 | 253 |
2014-05-26 | 1,034 | 1,034 | 1,010 | 1,023 | 73,600 | 255.75 |
2014-05-23 | 1,014 | 1,025 | 1,001 | 1,013 | 91,400 | 253.25 |
2014-05-22 | 991 | 1,005 | 988 | 992 | 44,000 | 248 |
2014-05-21 | 974 | 982 | 969 | 976 | 55,400 | 244 |
2014-05-20 | 985 | 990 | 980 | 980 | 26,400 | 245 |
2014-05-19 | 990 | 997 | 972 | 975 | 51,400 | 243.75 |
2014-05-16 | 985 | 994 | 975 | 988 | 60,000 | 247 |
2014-05-15 | 997 | 1,006 | 988 | 1,001 | 45,500 | 250.25 |
2014-05-14 | 1,001 | 1,035 | 1,001 | 1,025 | 98,200 | 256.25 |
2014-05-13 | 999 | 1,020 | 992 | 1,015 | 143,200 | 253.75 |
2014-05-12 | 1,012 | 1,012 | 981 | 983 | 84,000 | 245.75 |
2014-05-09 | 977 | 1,027 | 975 | 1,013 | 111,300 | 253.25 |
2014-05-08 | 1,000 | 1,020 | 982 | 984 | 107,400 | 246 |
2014-05-07 | 1,035 | 1,035 | 977 | 980 | 100,400 | 245 |
2014-05-02 | 1,039 | 1,088 | 1,014 | 1,019 | 169,600 | 254.75 |
2014-05-01 | 976 | 1,060 | 952 | 1,045 | 359,300 | 261.25 |
2014-04-30 | 995 | 1,023 | 983 | 1,017 | 151,300 | 254.25 |
2014-04-28 | 982 | 1,005 | 960 | 980 | 314,900 | 245 |
2014-04-25 | 988 | 994 | 980 | 985 | 81,100 | 246.25 |
2014-04-24 | 990 | 1,005 | 987 | 987 | 49,400 | 246.75 |
2014-04-23 | 994 | 1,002 | 990 | 991 | 47,300 | 247.75 |
2014-04-22 | 1,011 | 1,020 | 991 | 991 | 68,200 | 247.75 |
2014-04-21 | 1,002 | 1,021 | 1,002 | 1,007 | 71,700 | 251.75 |
2014-04-18 | 1,010 | 1,011 | 995 | 1,002 | 35,500 | 250.50 |
2014-04-17 | 1,009 | 1,017 | 994 | 997 | 114,400 | 249.25 |
2014-04-16 | 1,003 | 1,018 | 985 | 1,015 | 123,600 | 253.75 |
2014-04-15 | 998 | 1,019 | 969 | 973 | 175,600 | 243.25 |
2014-04-14 | 986 | 999 | 965 | 968 | 186,800 | 242 |
2014-04-11 | 994 | 1,016 | 981 | 1,000 | 176,700 | 250 |
2014-04-10 | 1,070 | 1,100 | 1,015 | 1,024 | 203,900 | 256 |
2014-04-09 | 1,072 | 1,076 | 1,051 | 1,064 | 107,700 | 266 |
2014-04-08 | 1,099 | 1,110 | 1,084 | 1,098 | 100,200 | 274.50 |
2014-04-07 | 1,123 | 1,138 | 1,110 | 1,118 | 70,400 | 279.50 |
2014-04-04 | 1,160 | 1,176 | 1,138 | 1,139 | 56,100 | 284.75 |
2014-04-03 | 1,178 | 1,184 | 1,163 | 1,170 | 89,900 | 292.50 |
2014-04-02 | 1,180 | 1,199 | 1,157 | 1,158 | 97,500 | 289.50 |
2014-04-01 | 1,170 | 1,186 | 1,170 | 1,176 | 83,000 | 294 |
2014-03-31 | 1,229 | 1,229 | 1,155 | 1,162 | 186,500 | 290.50 |
2014-03-28 | 1,199 | 1,199 | 1,130 | 1,169 | 209,400 | 292.25 |
2014-03-27 | 1,097 | 1,129 | 1,056 | 1,099 | 172,200 | 274.75 |
2014-03-26 | 1,071 | 1,105 | 1,071 | 1,087 | 102,500 | 271.75 |
2014-03-25 | 1,069 | 1,105 | 1,064 | 1,071 | 118,100 | 267.75 |
2014-03-24 | 1,005 | 1,092 | 1,002 | 1,056 | 149,800 | 264 |
2014-03-20 | 1,015 | 1,021 | 980 | 982 | 81,700 | 245.50 |
2014-03-19 | 1,020 | 1,030 | 1,001 | 1,013 | 52,200 | 253.25 |
2014-03-18 | 1,016 | 1,033 | 1,006 | 1,020 | 64,400 | 255 |
2014-03-17 | 1,030 | 1,030 | 991 | 999 | 68,300 | 249.75 |
2014-03-14 | 1,016 | 1,026 | 986 | 990 | 104,700 | 247.50 |
2014-03-13 | 1,038 | 1,058 | 1,028 | 1,032 | 63,800 | 258 |
2014-03-12 | 1,083 | 1,086 | 1,044 | 1,051 | 52,800 | 262.75 |
2014-03-11 | 1,112 | 1,124 | 1,080 | 1,090 | 71,200 | 272.50 |
2014-03-10 | 1,114 | 1,124 | 1,105 | 1,112 | 66,000 | 278 |
2014-03-07 | 1,113 | 1,128 | 1,094 | 1,114 | 66,800 | 278.50 |
2014-03-06 | 1,100 | 1,118 | 1,098 | 1,112 | 55,600 | 278 |
2014-03-05 | 1,100 | 1,115 | 1,081 | 1,099 | 39,100 | 274.75 |
2014-03-04 | 1,070 | 1,099 | 1,060 | 1,098 | 128,200 | 274.50 |
2014-03-03 | 1,092 | 1,098 | 1,050 | 1,093 | 110,200 | 273.25 |
2014-02-28 | 1,085 | 1,097 | 1,064 | 1,092 | 108,600 | 273 |
2014-02-27 | 1,040 | 1,095 | 1,039 | 1,093 | 83,200 | 273.25 |
2014-02-26 | 1,050 | 1,061 | 1,035 | 1,041 | 58,300 | 260.25 |
2014-02-25 | 1,069 | 1,070 | 1,051 | 1,062 | 37,000 | 265.50 |
2014-02-24 | 1,049 | 1,075 | 1,027 | 1,045 | 47,500 | 261.25 |
2014-02-21 | 1,044 | 1,068 | 1,037 | 1,051 | 128,600 | 262.75 |
2014-02-20 | 1,035 | 1,082 | 1,030 | 1,039 | 126,000 | 259.75 |
2014-02-19 | 1,040 | 1,054 | 1,030 | 1,035 | 73,300 | 258.75 |
2014-02-18 | 1,000 | 1,050 | 992 | 1,039 | 55,700 | 259.75 |
2014-02-17 | 1,001 | 1,022 | 995 | 1,000 | 43,200 | 250 |
2014-02-14 | 1,001 | 1,019 | 983 | 996 | 98,700 | 249 |
2014-02-13 | 1,021 | 1,049 | 1,007 | 1,012 | 80,000 | 253 |
2014-02-12 | 1,011 | 1,060 | 1,011 | 1,042 | 85,500 | 260.50 |
2014-02-10 | 1,009 | 1,025 | 995 | 1,010 | 74,900 | 252.50 |
2014-02-07 | 989 | 1,030 | 977 | 993 | 206,100 | 248.25 |
2014-02-06 | 1,006 | 1,013 | 972 | 989 | 162,000 | 247.25 |
2014-02-05 | 983 | 1,015 | 970 | 997 | 168,800 | 249.25 |
2014-02-04 | 990 | 1,004 | 950 | 968 | 167,100 | 242 |
2014-02-03 | 1,069 | 1,083 | 1,001 | 1,013 | 209,800 | 253.25 |
2014-01-31 | 1,120 | 1,133 | 1,072 | 1,099 | 222,700 | 274.75 |
2014-01-30 | 1,110 | 1,134 | 1,070 | 1,134 | 159,300 | 283.50 |
2014-01-29 | 1,119 | 1,148 | 1,095 | 1,145 | 146,700 | 286.25 |
2014-01-28 | 1,090 | 1,117 | 1,075 | 1,094 | 146,400 | 273.50 |
2014-01-27 | 1,156 | 1,239 | 1,081 | 1,100 | 550,500 | 275 |
2014-01-24 | 1,121 | 1,167 | 1,111 | 1,127 | 115,000 | 281.75 |
2014-01-23 | 1,183 | 1,183 | 1,147 | 1,148 | 92,700 | 287 |
2014-01-22 | 1,200 | 1,200 | 1,157 | 1,174 | 82,000 | 293.50 |
2014-01-21 | 1,155 | 1,204 | 1,150 | 1,190 | 147,800 | 297.50 |
2014-01-20 | 1,160 | 1,179 | 1,153 | 1,164 | 122,200 | 291 |
2014-01-17 | 1,205 | 1,207 | 1,142 | 1,174 | 231,700 | 293.50 |
2014-01-16 | 1,250 | 1,293 | 1,192 | 1,225 | 712,900 | 306.25 |
2014-01-15 | 1,150 | 1,179 | 1,104 | 1,177 | 761,000 | 294.25 |
2014-01-14 | 1,008 | 1,039 | 1,004 | 1,032 | 137,000 | 258 |
2014-01-10 | 1,032 | 1,041 | 1,000 | 1,036 | 173,000 | 259 |
2014-01-09 | 1,024 | 1,068 | 1,000 | 1,032 | 405,300 | 258 |
2014-01-08 | 990 | 1,014 | 981 | 1,014 | 155,200 | 253.50 |
2014-01-07 | 1,000 | 1,011 | 976 | 979 | 80,700 | 244.75 |
2014-01-06 | 1,023 | 1,024 | 993 | 997 | 107,700 | 249.25 |
分割・併合履歴 : [2019-12-27]1株→2株 [2017-03-29]1株→2株 [2013-06-26]1株→2株 [2006-03-28]1株→2株 [1991-06-25]1株→1.3株