7313 テイ・エス 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 | 2,800 | 2,845 | 2,795 | 2,831 | 143,400 | 1,415.50 |
2014-12-29 | 2,797 | 2,827 | 2,775 | 2,804 | 152,400 | 1,402 |
2014-12-26 | 2,810 | 2,810 | 2,762 | 2,796 | 173,100 | 1,398 |
2014-12-25 | 2,849 | 2,860 | 2,785 | 2,794 | 135,400 | 1,397 |
2014-12-24 | 2,852 | 2,878 | 2,803 | 2,844 | 152,700 | 1,422 |
2014-12-22 | 2,806 | 2,828 | 2,783 | 2,823 | 165,700 | 1,411.50 |
2014-12-19 | 2,757 | 2,802 | 2,757 | 2,795 | 480,500 | 1,397.50 |
2014-12-18 | 2,712 | 2,737 | 2,694 | 2,706 | 316,100 | 1,353 |
2014-12-17 | 2,627 | 2,667 | 2,616 | 2,655 | 199,900 | 1,327.50 |
2014-12-16 | 2,591 | 2,665 | 2,590 | 2,640 | 349,300 | 1,320 |
2014-12-15 | 2,681 | 2,691 | 2,632 | 2,636 | 219,900 | 1,318 |
2014-12-12 | 2,725 | 2,759 | 2,690 | 2,690 | 437,300 | 1,345 |
2014-12-11 | 2,767 | 2,806 | 2,727 | 2,764 | 598,900 | 1,382 |
2014-12-10 | 2,821 | 2,873 | 2,807 | 2,815 | 1,022,100 | 1,407.50 |
2014-12-09 | 2,880 | 2,928 | 2,857 | 2,869 | 766,100 | 1,434.50 |
2014-12-08 | 2,865 | 2,900 | 2,839 | 2,898 | 637,100 | 1,449 |
2014-12-05 | 2,804 | 2,848 | 2,793 | 2,840 | 703,300 | 1,420 |
2014-12-04 | 2,802 | 2,849 | 2,802 | 2,817 | 327,900 | 1,408.50 |
2014-12-03 | 2,842 | 2,856 | 2,802 | 2,814 | 214,700 | 1,407 |
2014-12-02 | 2,802 | 2,845 | 2,772 | 2,835 | 290,000 | 1,417.50 |
2014-12-01 | 2,805 | 2,839 | 2,799 | 2,815 | 220,000 | 1,407.50 |
2014-11-28 | 2,767 | 2,815 | 2,756 | 2,809 | 142,000 | 1,404.50 |
2014-11-27 | 2,829 | 2,829 | 2,769 | 2,775 | 266,800 | 1,387.50 |
2014-11-26 | 2,840 | 2,866 | 2,821 | 2,838 | 166,500 | 1,419 |
2014-11-25 | 2,804 | 2,843 | 2,799 | 2,842 | 188,400 | 1,421 |
2014-11-21 | 2,710 | 2,786 | 2,710 | 2,775 | 421,600 | 1,387.50 |
2014-11-20 | 2,777 | 2,777 | 2,690 | 2,704 | 776,200 | 1,352 |
2014-11-19 | 2,850 | 2,898 | 2,769 | 2,785 | 513,300 | 1,392.50 |
2014-11-18 | 2,807 | 2,850 | 2,782 | 2,844 | 318,800 | 1,422 |
2014-11-17 | 2,850 | 2,856 | 2,787 | 2,791 | 304,300 | 1,395.50 |
2014-11-14 | 2,850 | 2,880 | 2,825 | 2,876 | 295,500 | 1,438 |
2014-11-13 | 2,773 | 2,834 | 2,720 | 2,828 | 417,000 | 1,414 |
2014-11-12 | 2,799 | 2,827 | 2,770 | 2,791 | 431,400 | 1,395.50 |
2014-11-11 | 2,817 | 2,817 | 2,751 | 2,778 | 297,800 | 1,389 |
2014-11-10 | 2,756 | 2,814 | 2,745 | 2,806 | 468,100 | 1,403 |
2014-11-07 | 2,735 | 2,782 | 2,725 | 2,765 | 436,100 | 1,382.50 |
2014-11-06 | 2,750 | 2,772 | 2,689 | 2,725 | 441,100 | 1,362.50 |
2014-11-05 | 2,730 | 2,759 | 2,705 | 2,730 | 379,900 | 1,365 |
2014-11-04 | 2,759 | 2,820 | 2,707 | 2,755 | 942,200 | 1,377.50 |
2014-10-31 | 2,692 | 2,729 | 2,535 | 2,668 | 1,201,100 | 1,334 |
2014-10-30 | 2,413 | 2,462 | 2,413 | 2,442 | 479,600 | 1,221 |
2014-10-29 | 2,354 | 2,414 | 2,350 | 2,413 | 317,300 | 1,206.50 |
2014-10-28 | 2,327 | 2,349 | 2,301 | 2,345 | 213,200 | 1,172.50 |
2014-10-27 | 2,335 | 2,344 | 2,292 | 2,336 | 252,600 | 1,168 |
2014-10-24 | 2,351 | 2,353 | 2,301 | 2,317 | 336,100 | 1,158.50 |
2014-10-23 | 2,330 | 2,350 | 2,321 | 2,333 | 251,500 | 1,166.50 |
2014-10-22 | 2,286 | 2,348 | 2,286 | 2,343 | 345,700 | 1,171.50 |
2014-10-21 | 2,301 | 2,301 | 2,241 | 2,258 | 414,500 | 1,129 |
2014-10-20 | 2,294 | 2,321 | 2,286 | 2,314 | 290,700 | 1,157 |
2014-10-17 | 2,278 | 2,280 | 2,222 | 2,224 | 410,300 | 1,112 |
2014-10-16 | 2,251 | 2,303 | 2,251 | 2,278 | 966,300 | 1,139 |
2014-10-15 | 2,268 | 2,308 | 2,262 | 2,297 | 644,600 | 1,148.50 |
2014-10-14 | 2,246 | 2,296 | 2,207 | 2,253 | 570,800 | 1,126.50 |
2014-10-10 | 2,285 | 2,288 | 2,260 | 2,274 | 421,600 | 1,137 |
2014-10-09 | 2,381 | 2,399 | 2,327 | 2,335 | 648,700 | 1,167.50 |
2014-10-08 | 2,385 | 2,400 | 2,363 | 2,392 | 510,200 | 1,196 |
2014-10-07 | 2,506 | 2,535 | 2,448 | 2,454 | 676,900 | 1,227 |
2014-10-06 | 2,549 | 2,586 | 2,537 | 2,544 | 417,200 | 1,272 |
2014-10-03 | 2,555 | 2,588 | 2,483 | 2,506 | 679,100 | 1,253 |
2014-10-02 | 2,576 | 2,604 | 2,558 | 2,565 | 513,100 | 1,282.50 |
2014-10-01 | 2,640 | 2,648 | 2,596 | 2,597 | 583,100 | 1,298.50 |
2014-09-30 | 2,678 | 2,678 | 2,642 | 2,666 | 481,600 | 1,333 |
2014-09-29 | 2,700 | 2,720 | 2,671 | 2,682 | 472,400 | 1,341 |
2014-09-26 | 2,710 | 2,714 | 2,653 | 2,679 | 677,400 | 1,339.50 |
2014-09-25 | 2,740 | 2,791 | 2,711 | 2,781 | 543,900 | 1,390.50 |
2014-09-24 | 2,785 | 2,786 | 2,741 | 2,753 | 670,000 | 1,376.50 |
2014-09-22 | 2,888 | 2,890 | 2,815 | 2,830 | 488,100 | 1,415 |
2014-09-19 | 2,839 | 2,915 | 2,839 | 2,897 | 579,900 | 1,448.50 |
2014-09-18 | 2,818 | 2,854 | 2,818 | 2,838 | 270,200 | 1,419 |
2014-09-17 | 2,850 | 2,869 | 2,793 | 2,814 | 298,800 | 1,407 |
2014-09-16 | 2,841 | 2,863 | 2,809 | 2,849 | 234,700 | 1,424.50 |
2014-09-12 | 2,820 | 2,863 | 2,813 | 2,841 | 377,400 | 1,420.50 |
2014-09-11 | 2,870 | 2,886 | 2,846 | 2,856 | 242,400 | 1,428 |
2014-09-10 | 2,890 | 2,906 | 2,839 | 2,869 | 426,000 | 1,434.50 |
2014-09-09 | 2,878 | 2,912 | 2,851 | 2,900 | 224,600 | 1,450 |
2014-09-08 | 2,880 | 2,886 | 2,838 | 2,856 | 280,700 | 1,428 |
2014-09-05 | 2,890 | 2,913 | 2,866 | 2,871 | 265,100 | 1,435.50 |
2014-09-04 | 2,829 | 2,894 | 2,823 | 2,873 | 339,700 | 1,436.50 |
2014-09-03 | 2,846 | 2,857 | 2,813 | 2,827 | 224,300 | 1,413.50 |
2014-09-02 | 2,798 | 2,835 | 2,779 | 2,822 | 231,500 | 1,411 |
2014-09-01 | 2,796 | 2,825 | 2,796 | 2,811 | 290,700 | 1,405.50 |
2014-08-29 | 2,767 | 2,799 | 2,761 | 2,788 | 215,500 | 1,394 |
2014-08-28 | 2,749 | 2,801 | 2,733 | 2,786 | 399,200 | 1,393 |
2014-08-27 | 2,775 | 2,781 | 2,728 | 2,761 | 313,500 | 1,380.50 |
2014-08-26 | 2,784 | 2,793 | 2,760 | 2,786 | 349,100 | 1,393 |
2014-08-25 | 2,762 | 2,785 | 2,753 | 2,775 | 205,600 | 1,387.50 |
2014-08-22 | 2,790 | 2,806 | 2,749 | 2,768 | 276,900 | 1,384 |
2014-08-21 | 2,765 | 2,794 | 2,765 | 2,791 | 296,500 | 1,395.50 |
2014-08-20 | 2,735 | 2,758 | 2,727 | 2,741 | 210,100 | 1,370.50 |
2014-08-19 | 2,711 | 2,744 | 2,702 | 2,713 | 351,100 | 1,356.50 |
2014-08-18 | 2,727 | 2,745 | 2,698 | 2,703 | 312,000 | 1,351.50 |
2014-08-15 | 2,722 | 2,746 | 2,700 | 2,742 | 215,300 | 1,371 |
2014-08-14 | 2,764 | 2,764 | 2,725 | 2,740 | 149,000 | 1,370 |
2014-08-13 | 2,731 | 2,763 | 2,717 | 2,756 | 315,100 | 1,378 |
2014-08-12 | 2,704 | 2,753 | 2,702 | 2,724 | 289,000 | 1,362 |
2014-08-11 | 2,742 | 2,761 | 2,701 | 2,716 | 292,900 | 1,358 |
2014-08-08 | 2,731 | 2,762 | 2,672 | 2,710 | 273,100 | 1,355 |
2014-08-07 | 2,800 | 2,809 | 2,721 | 2,757 | 339,300 | 1,378.50 |
2014-08-06 | 2,826 | 2,859 | 2,791 | 2,800 | 207,000 | 1,400 |
2014-08-05 | 2,910 | 2,922 | 2,844 | 2,853 | 290,700 | 1,426.50 |
2014-08-04 | 2,946 | 2,955 | 2,885 | 2,903 | 267,600 | 1,451.50 |
2014-08-01 | 2,917 | 2,983 | 2,917 | 2,948 | 229,300 | 1,474 |
2014-07-31 | 2,963 | 2,996 | 2,942 | 2,954 | 274,300 | 1,477 |
2014-07-30 | 2,960 | 2,980 | 2,915 | 2,929 | 217,800 | 1,464.50 |
2014-07-29 | 2,960 | 2,980 | 2,929 | 2,959 | 108,800 | 1,479.50 |
2014-07-28 | 2,975 | 3,000 | 2,955 | 2,962 | 190,900 | 1,481 |
2014-07-25 | 2,938 | 2,963 | 2,925 | 2,961 | 235,900 | 1,480.50 |
2014-07-24 | 2,900 | 2,921 | 2,884 | 2,919 | 230,200 | 1,459.50 |
2014-07-23 | 2,918 | 2,929 | 2,875 | 2,878 | 176,700 | 1,439 |
2014-07-22 | 2,925 | 2,934 | 2,899 | 2,922 | 192,900 | 1,461 |
2014-07-18 | 2,896 | 2,933 | 2,861 | 2,901 | 313,600 | 1,450.50 |
2014-07-17 | 3,000 | 3,005 | 2,946 | 2,958 | 374,200 | 1,479 |
2014-07-16 | 3,010 | 3,040 | 2,985 | 3,005 | 283,900 | 1,502.50 |
2014-07-15 | 3,040 | 3,060 | 2,976 | 3,045 | 523,500 | 1,522.50 |
2014-07-14 | 3,040 | 3,100 | 3,040 | 3,090 | 177,600 | 1,545 |
2014-07-11 | 2,989 | 3,030 | 2,969 | 3,025 | 233,400 | 1,512.50 |
2014-07-10 | 3,090 | 3,090 | 3,010 | 3,020 | 241,400 | 1,510 |
2014-07-09 | 3,085 | 3,120 | 3,060 | 3,075 | 200,500 | 1,537.50 |
2014-07-08 | 3,135 | 3,140 | 3,105 | 3,120 | 270,000 | 1,560 |
2014-07-07 | 3,120 | 3,155 | 3,095 | 3,130 | 255,900 | 1,565 |
2014-07-04 | 3,100 | 3,145 | 3,100 | 3,145 | 351,900 | 1,572.50 |
2014-07-03 | 3,025 | 3,055 | 3,015 | 3,055 | 399,300 | 1,527.50 |
2014-07-02 | 3,015 | 3,025 | 2,967 | 2,988 | 361,700 | 1,494 |
2014-07-01 | 2,977 | 3,030 | 2,942 | 3,015 | 409,900 | 1,507.50 |
2014-06-30 | 2,935 | 2,984 | 2,898 | 2,946 | 318,400 | 1,473 |
2014-06-27 | 2,974 | 2,977 | 2,869 | 2,885 | 477,900 | 1,442.50 |
2014-06-26 | 3,045 | 3,045 | 2,954 | 2,959 | 394,900 | 1,479.50 |
2014-06-25 | 3,015 | 3,040 | 3,005 | 3,020 | 260,400 | 1,510 |
2014-06-24 | 3,045 | 3,050 | 2,999 | 3,015 | 291,700 | 1,507.50 |
2014-06-23 | 2,966 | 3,050 | 2,952 | 3,040 | 445,500 | 1,520 |
2014-06-20 | 2,920 | 2,947 | 2,885 | 2,947 | 597,800 | 1,473.50 |
2014-06-19 | 2,891 | 2,899 | 2,856 | 2,886 | 315,600 | 1,443 |
2014-06-18 | 2,884 | 2,885 | 2,835 | 2,859 | 232,700 | 1,429.50 |
2014-06-17 | 2,852 | 2,861 | 2,818 | 2,853 | 221,100 | 1,426.50 |
2014-06-16 | 2,857 | 2,870 | 2,799 | 2,821 | 230,100 | 1,410.50 |
2014-06-13 | 2,775 | 2,847 | 2,770 | 2,838 | 380,400 | 1,419 |
2014-06-12 | 2,821 | 2,835 | 2,793 | 2,811 | 421,200 | 1,405.50 |
2014-06-11 | 2,837 | 2,868 | 2,830 | 2,863 | 333,100 | 1,431.50 |
2014-06-10 | 2,860 | 2,866 | 2,809 | 2,814 | 301,600 | 1,407 |
2014-06-09 | 2,838 | 2,874 | 2,813 | 2,820 | 284,600 | 1,410 |
2014-06-06 | 2,799 | 2,824 | 2,769 | 2,786 | 373,700 | 1,393 |
2014-06-05 | 2,796 | 2,843 | 2,748 | 2,767 | 334,800 | 1,383.50 |
2014-06-04 | 2,800 | 2,828 | 2,755 | 2,776 | 321,000 | 1,388 |
2014-06-03 | 2,799 | 2,808 | 2,768 | 2,787 | 278,300 | 1,393.50 |
2014-06-02 | 2,728 | 2,769 | 2,720 | 2,753 | 254,500 | 1,376.50 |
2014-05-30 | 2,702 | 2,762 | 2,697 | 2,726 | 394,300 | 1,363 |
2014-05-29 | 2,631 | 2,703 | 2,624 | 2,689 | 309,400 | 1,344.50 |
2014-05-28 | 2,590 | 2,665 | 2,561 | 2,640 | 400,200 | 1,320 |
2014-05-27 | 2,580 | 2,596 | 2,553 | 2,576 | 249,500 | 1,288 |
2014-05-26 | 2,583 | 2,594 | 2,548 | 2,572 | 271,900 | 1,286 |
2014-05-23 | 2,554 | 2,581 | 2,539 | 2,551 | 291,700 | 1,275.50 |
2014-05-22 | 2,530 | 2,584 | 2,530 | 2,560 | 269,500 | 1,280 |
2014-05-21 | 2,513 | 2,531 | 2,487 | 2,525 | 196,200 | 1,262.50 |
2014-05-20 | 2,523 | 2,584 | 2,523 | 2,555 | 207,200 | 1,277.50 |
2014-05-19 | 2,593 | 2,614 | 2,505 | 2,514 | 315,800 | 1,257 |
2014-05-16 | 2,613 | 2,625 | 2,562 | 2,583 | 285,400 | 1,291.50 |
2014-05-15 | 2,614 | 2,660 | 2,600 | 2,628 | 277,900 | 1,314 |
2014-05-14 | 2,655 | 2,657 | 2,596 | 2,623 | 566,700 | 1,311.50 |
2014-05-13 | 2,672 | 2,689 | 2,644 | 2,673 | 254,100 | 1,336.50 |
2014-05-12 | 2,701 | 2,714 | 2,613 | 2,628 | 361,700 | 1,314 |
2014-05-09 | 2,699 | 2,767 | 2,697 | 2,731 | 340,300 | 1,365.50 |
2014-05-08 | 2,693 | 2,735 | 2,622 | 2,699 | 479,500 | 1,349.50 |
2014-05-07 | 2,750 | 2,763 | 2,693 | 2,694 | 474,300 | 1,347 |
2014-05-02 | 2,790 | 2,798 | 2,771 | 2,774 | 149,700 | 1,387 |
2014-05-01 | 2,725 | 2,818 | 2,720 | 2,792 | 468,000 | 1,396 |
2014-04-30 | 2,826 | 2,826 | 2,715 | 2,726 | 689,100 | 1,363 |
2014-04-28 | 2,845 | 2,862 | 2,780 | 2,820 | 405,400 | 1,410 |
2014-04-25 | 2,897 | 2,953 | 2,869 | 2,896 | 281,400 | 1,448 |
2014-04-24 | 2,888 | 2,942 | 2,865 | 2,924 | 322,700 | 1,462 |
2014-04-23 | 2,885 | 2,913 | 2,857 | 2,906 | 231,600 | 1,453 |
2014-04-22 | 2,896 | 2,947 | 2,875 | 2,876 | 195,300 | 1,438 |
2014-04-21 | 2,912 | 2,943 | 2,872 | 2,883 | 319,900 | 1,441.50 |
2014-04-18 | 2,853 | 2,920 | 2,819 | 2,915 | 484,000 | 1,457.50 |
2014-04-17 | 2,930 | 2,990 | 2,872 | 2,874 | 453,200 | 1,437 |
2014-04-16 | 2,843 | 2,920 | 2,843 | 2,918 | 299,300 | 1,459 |
2014-04-15 | 2,866 | 2,886 | 2,817 | 2,833 | 222,300 | 1,416.50 |
2014-04-14 | 2,835 | 2,907 | 2,833 | 2,847 | 233,700 | 1,423.50 |
2014-04-11 | 2,882 | 2,899 | 2,836 | 2,856 | 239,400 | 1,428 |
2014-04-10 | 2,968 | 3,015 | 2,916 | 2,924 | 266,500 | 1,462 |
2014-04-09 | 2,970 | 2,994 | 2,914 | 2,928 | 256,800 | 1,464 |
2014-04-08 | 3,005 | 3,030 | 2,970 | 2,996 | 258,800 | 1,498 |
2014-04-07 | 3,030 | 3,065 | 3,005 | 3,045 | 288,700 | 1,522.50 |
2014-04-04 | 3,115 | 3,125 | 3,065 | 3,080 | 261,300 | 1,540 |
2014-04-03 | 3,145 | 3,165 | 3,130 | 3,135 | 284,900 | 1,567.50 |
2014-04-02 | 3,115 | 3,170 | 3,110 | 3,140 | 394,800 | 1,570 |
2014-04-01 | 3,070 | 3,110 | 3,035 | 3,090 | 514,000 | 1,545 |
2014-03-31 | 3,135 | 3,135 | 3,070 | 3,130 | 348,700 | 1,565 |
2014-03-28 | 3,050 | 3,140 | 2,994 | 3,140 | 454,700 | 1,570 |
2014-03-27 | 3,000 | 3,045 | 2,949 | 3,040 | 401,500 | 1,520 |
2014-03-26 | 3,050 | 3,080 | 3,000 | 3,025 | 494,900 | 1,512.50 |
2014-03-25 | 2,931 | 2,967 | 2,891 | 2,952 | 495,800 | 1,476 |
2014-03-24 | 3,025 | 3,100 | 2,957 | 2,957 | 533,000 | 1,478.50 |
2014-03-20 | 3,130 | 3,170 | 3,005 | 3,020 | 1,172,400 | 1,510 |
2014-03-19 | 3,230 | 3,230 | 3,130 | 3,130 | 291,000 | 1,565 |
2014-03-18 | 3,245 | 3,265 | 3,200 | 3,225 | 169,000 | 1,612.50 |
2014-03-17 | 3,215 | 3,250 | 3,160 | 3,190 | 246,800 | 1,595 |
2014-03-14 | 3,265 | 3,290 | 3,240 | 3,240 | 522,700 | 1,620 |
2014-03-13 | 3,460 | 3,525 | 3,390 | 3,405 | 547,300 | 1,702.50 |
2014-03-12 | 3,320 | 3,350 | 3,300 | 3,325 | 249,800 | 1,662.50 |
2014-03-11 | 3,385 | 3,385 | 3,320 | 3,365 | 169,200 | 1,682.50 |
2014-03-10 | 3,375 | 3,380 | 3,315 | 3,375 | 249,500 | 1,687.50 |
2014-03-07 | 3,390 | 3,420 | 3,330 | 3,355 | 194,300 | 1,677.50 |
2014-03-06 | 3,280 | 3,360 | 3,255 | 3,345 | 339,600 | 1,672.50 |
2014-03-05 | 3,245 | 3,280 | 3,230 | 3,240 | 214,300 | 1,620 |
2014-03-04 | 3,110 | 3,225 | 3,110 | 3,210 | 406,700 | 1,605 |
2014-03-03 | 3,235 | 3,235 | 3,130 | 3,185 | 362,500 | 1,592.50 |
2014-02-28 | 3,250 | 3,330 | 3,245 | 3,320 | 295,100 | 1,660 |
2014-02-27 | 3,345 | 3,345 | 3,230 | 3,235 | 420,700 | 1,617.50 |
2014-02-26 | 3,350 | 3,400 | 3,340 | 3,355 | 199,500 | 1,677.50 |
2014-02-25 | 3,410 | 3,420 | 3,355 | 3,405 | 157,000 | 1,702.50 |
2014-02-24 | 3,400 | 3,455 | 3,345 | 3,385 | 125,100 | 1,692.50 |
2014-02-21 | 3,315 | 3,410 | 3,315 | 3,400 | 148,500 | 1,700 |
2014-02-20 | 3,315 | 3,350 | 3,265 | 3,295 | 212,600 | 1,647.50 |
2014-02-19 | 3,440 | 3,440 | 3,325 | 3,345 | 156,600 | 1,672.50 |
2014-02-18 | 3,395 | 3,425 | 3,320 | 3,410 | 246,300 | 1,705 |
2014-02-17 | 3,340 | 3,385 | 3,280 | 3,380 | 212,600 | 1,690 |
2014-02-14 | 3,390 | 3,410 | 3,295 | 3,330 | 170,300 | 1,665 |
2014-02-13 | 3,470 | 3,495 | 3,390 | 3,405 | 220,000 | 1,702.50 |
2014-02-12 | 3,490 | 3,530 | 3,445 | 3,485 | 182,700 | 1,742.50 |
2014-02-10 | 3,430 | 3,460 | 3,390 | 3,440 | 205,700 | 1,720 |
2014-02-07 | 3,315 | 3,380 | 3,310 | 3,370 | 270,600 | 1,685 |
2014-02-06 | 3,335 | 3,385 | 3,315 | 3,315 | 339,400 | 1,657.50 |
2014-02-05 | 3,375 | 3,400 | 3,265 | 3,330 | 380,500 | 1,665 |
2014-02-04 | 3,400 | 3,445 | 3,300 | 3,305 | 467,700 | 1,652.50 |
2014-02-03 | 3,475 | 3,645 | 3,470 | 3,585 | 445,600 | 1,792.50 |
2014-01-31 | 3,820 | 3,880 | 3,760 | 3,825 | 225,300 | 1,912.50 |
2014-01-30 | 3,860 | 3,885 | 3,810 | 3,860 | 211,300 | 1,930 |
2014-01-29 | 3,885 | 3,990 | 3,860 | 3,990 | 177,400 | 1,995 |
2014-01-28 | 3,825 | 3,870 | 3,800 | 3,835 | 181,300 | 1,917.50 |
2014-01-27 | 3,785 | 3,850 | 3,775 | 3,825 | 296,500 | 1,912.50 |
2014-01-24 | 3,915 | 3,920 | 3,840 | 3,865 | 352,800 | 1,932.50 |
2014-01-23 | 4,075 | 4,085 | 4,000 | 4,010 | 314,600 | 2,005 |
2014-01-22 | 4,060 | 4,060 | 3,925 | 4,025 | 356,100 | 2,012.50 |
2014-01-21 | 4,050 | 4,090 | 3,980 | 3,990 | 349,900 | 1,995 |
2014-01-20 | 3,980 | 4,055 | 3,930 | 4,040 | 593,700 | 2,020 |
2014-01-17 | 3,850 | 3,930 | 3,790 | 3,915 | 514,000 | 1,957.50 |
2014-01-16 | 3,805 | 3,895 | 3,770 | 3,805 | 362,200 | 1,902.50 |
2014-01-15 | 3,695 | 3,765 | 3,665 | 3,760 | 230,400 | 1,880 |
2014-01-14 | 3,620 | 3,645 | 3,555 | 3,595 | 221,700 | 1,797.50 |
2014-01-10 | 3,655 | 3,690 | 3,605 | 3,690 | 261,200 | 1,845 |
2014-01-09 | 3,700 | 3,700 | 3,620 | 3,650 | 216,900 | 1,825 |
2014-01-08 | 3,635 | 3,680 | 3,610 | 3,675 | 263,000 | 1,837.50 |
2014-01-07 | 3,570 | 3,605 | 3,545 | 3,590 | 255,400 | 1,795 |
2014-01-06 | 3,565 | 3,585 | 3,515 | 3,560 | 236,200 | 1,780 |
分割・併合履歴 : [2021-03-30]1株→2株 [2008-03-26]1株→2株