7636 (株)ハンズマン 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 | 1,439 | 1,439 | 1,418 | 1,433 | 1,100 | 477.67 |
2014-12-29 | 1,401 | 1,440 | 1,390 | 1,440 | 3,900 | 480 |
2014-12-26 | 1,365 | 1,400 | 1,365 | 1,400 | 400 | 466.67 |
2014-12-25 | 1,386 | 1,407 | 1,386 | 1,395 | 1,800 | 465 |
2014-12-24 | 1,378 | 1,380 | 1,375 | 1,380 | 1,100 | 460 |
2014-12-22 | 1,380 | 1,380 | 1,370 | 1,379 | 3,700 | 459.67 |
2014-12-19 | 1,414 | 1,415 | 1,382 | 1,382 | 3,500 | 460.67 |
2014-12-18 | 1,381 | 1,381 | 1,380 | 1,380 | 300 | 460 |
2014-12-17 | 1,380 | 1,380 | 1,323 | 1,380 | 3,900 | 460 |
2014-12-16 | 1,401 | 1,401 | 1,374 | 1,384 | 4,400 | 461.33 |
2014-12-15 | 1,402 | 1,419 | 1,400 | 1,419 | 800 | 473 |
2014-12-12 | 1,406 | 1,410 | 1,406 | 1,410 | 600 | 470 |
2014-12-11 | 1,411 | 1,416 | 1,410 | 1,412 | 2,300 | 470.67 |
2014-12-10 | 1,430 | 1,430 | 1,405 | 1,415 | 2,500 | 471.67 |
2014-12-09 | 1,432 | 1,432 | 1,426 | 1,428 | 2,600 | 476 |
2014-12-08 | 1,438 | 1,438 | 1,432 | 1,432 | 1,500 | 477.33 |
2014-12-05 | 1,437 | 1,438 | 1,435 | 1,436 | 1,700 | 478.67 |
2014-12-04 | 1,445 | 1,446 | 1,437 | 1,437 | 3,300 | 479 |
2014-12-03 | 1,430 | 1,440 | 1,430 | 1,437 | 1,900 | 479 |
2014-12-02 | 1,433 | 1,443 | 1,433 | 1,443 | 800 | 481 |
2014-12-01 | 1,430 | 1,458 | 1,430 | 1,440 | 2,800 | 480 |
2014-11-28 | 1,432 | 1,433 | 1,429 | 1,430 | 7,700 | 476.67 |
2014-11-27 | 1,433 | 1,436 | 1,430 | 1,430 | 3,600 | 476.67 |
2014-11-26 | 1,443 | 1,443 | 1,430 | 1,436 | 3,900 | 478.67 |
2014-11-25 | 1,432 | 1,450 | 1,432 | 1,442 | 4,100 | 480.67 |
2014-11-21 | 1,435 | 1,436 | 1,430 | 1,436 | 2,000 | 478.67 |
2014-11-20 | 1,432 | 1,435 | 1,425 | 1,431 | 1,700 | 477 |
2014-11-19 | 1,435 | 1,440 | 1,435 | 1,440 | 700 | 480 |
2014-11-18 | 1,436 | 1,440 | 1,420 | 1,435 | 3,200 | 478.33 |
2014-11-17 | 1,449 | 1,449 | 1,435 | 1,435 | 1,900 | 478.33 |
2014-11-14 | 1,445 | 1,445 | 1,437 | 1,439 | 1,000 | 479.67 |
2014-11-13 | 1,464 | 1,464 | 1,436 | 1,450 | 2,100 | 483.33 |
2014-11-12 | 1,450 | 1,460 | 1,434 | 1,434 | 3,200 | 478 |
2014-11-11 | 1,468 | 1,470 | 1,420 | 1,450 | 4,800 | 483.33 |
2014-11-10 | 1,431 | 1,501 | 1,430 | 1,472 | 10,700 | 490.67 |
2014-11-07 | 1,430 | 1,431 | 1,426 | 1,431 | 1,300 | 477 |
2014-11-06 | 1,450 | 1,450 | 1,430 | 1,430 | 1,600 | 476.67 |
2014-11-05 | 1,460 | 1,460 | 1,425 | 1,425 | 2,300 | 475 |
2014-11-04 | 1,446 | 1,501 | 1,417 | 1,460 | 7,800 | 486.67 |
2014-10-31 | 1,420 | 1,450 | 1,415 | 1,416 | 2,700 | 472 |
2014-10-30 | 1,440 | 1,441 | 1,420 | 1,420 | 2,700 | 473.33 |
2014-10-29 | 1,427 | 1,440 | 1,420 | 1,440 | 2,100 | 480 |
2014-10-28 | 1,430 | 1,435 | 1,430 | 1,435 | 1,800 | 478.33 |
2014-10-27 | 1,450 | 1,451 | 1,435 | 1,440 | 2,100 | 480 |
2014-10-24 | 1,441 | 1,441 | 1,436 | 1,436 | 1,500 | 478.67 |
2014-10-23 | 1,444 | 1,444 | 1,428 | 1,440 | 800 | 480 |
2014-10-22 | 1,445 | 1,445 | 1,430 | 1,430 | 1,700 | 476.67 |
2014-10-21 | 1,449 | 1,449 | 1,414 | 1,445 | 2,300 | 481.67 |
2014-10-20 | 1,399 | 1,444 | 1,399 | 1,444 | 2,500 | 481.33 |
2014-10-17 | 1,318 | 1,349 | 1,317 | 1,317 | 1,000 | 439 |
2014-10-16 | 1,306 | 1,310 | 1,306 | 1,310 | 1,200 | 436.67 |
2014-10-15 | 1,327 | 1,349 | 1,323 | 1,326 | 1,600 | 442 |
2014-10-14 | 1,300 | 1,350 | 1,300 | 1,306 | 3,800 | 435.33 |
2014-10-10 | 1,364 | 1,377 | 1,350 | 1,350 | 2,600 | 450 |
2014-10-09 | 1,388 | 1,389 | 1,383 | 1,383 | 1,000 | 461 |
2014-10-08 | 1,400 | 1,414 | 1,380 | 1,399 | 2,300 | 466.33 |
2014-10-07 | 1,430 | 1,439 | 1,429 | 1,439 | 700 | 479.67 |
2014-10-06 | 1,449 | 1,449 | 1,439 | 1,439 | 300 | 479.67 |
2014-10-03 | 1,420 | 1,441 | 1,420 | 1,429 | 900 | 476.33 |
2014-10-02 | 1,452 | 1,452 | 1,450 | 1,450 | 400 | 483.33 |
2014-10-01 | 1,487 | 1,490 | 1,465 | 1,465 | 3,400 | 488.33 |
2014-09-30 | 1,497 | 1,499 | 1,460 | 1,490 | 4,400 | 496.67 |
2014-09-29 | 1,498 | 1,498 | 1,497 | 1,497 | 1,800 | 499 |
2014-09-26 | 1,472 | 1,472 | 1,472 | 1,472 | 100 | 490.67 |
2014-09-25 | 1,476 | 1,476 | 1,472 | 1,472 | 1,900 | 490.67 |
2014-09-24 | 1,480 | 1,480 | 1,475 | 1,476 | 700 | 492 |
2014-09-22 | 1,465 | 1,495 | 1,465 | 1,470 | 2,700 | 490 |
2014-09-19 | 1,494 | 1,494 | 1,456 | 1,456 | 6,200 | 485.33 |
2014-09-18 | 1,460 | 1,464 | 1,455 | 1,464 | 2,600 | 488 |
2014-09-17 | 1,444 | 1,500 | 1,444 | 1,460 | 2,200 | 486.67 |
2014-09-16 | 1,428 | 1,500 | 1,428 | 1,468 | 26,100 | 489.33 |
2014-09-12 | 1,381 | 1,440 | 1,381 | 1,417 | 2,600 | 472.33 |
2014-09-11 | 1,403 | 1,410 | 1,382 | 1,390 | 3,400 | 463.33 |
2014-09-10 | 1,430 | 1,430 | 1,400 | 1,420 | 1,500 | 473.33 |
2014-09-09 | 1,432 | 1,440 | 1,385 | 1,400 | 3,800 | 466.67 |
2014-09-08 | 1,432 | 1,432 | 1,432 | 1,432 | 100 | 477.33 |
2014-09-05 | 1,425 | 1,426 | 1,424 | 1,424 | 1,200 | 474.67 |
2014-09-04 | 1,428 | 1,428 | 1,413 | 1,427 | 1,600 | 475.67 |
2014-09-03 | 1,440 | 1,444 | 1,420 | 1,444 | 1,300 | 481.33 |
2014-09-02 | 1,422 | 1,440 | 1,422 | 1,440 | 1,600 | 480 |
2014-09-01 | 1,478 | 1,478 | 1,422 | 1,439 | 2,800 | 479.67 |
2014-08-29 | 1,450 | 1,450 | 1,421 | 1,449 | 2,700 | 483 |
2014-08-28 | 1,450 | 1,450 | 1,448 | 1,450 | 2,000 | 483.33 |
2014-08-27 | 1,450 | 1,450 | 1,444 | 1,450 | 1,900 | 483.33 |
2014-08-26 | 1,420 | 1,450 | 1,420 | 1,450 | 4,500 | 483.33 |
2014-08-25 | 1,420 | 1,454 | 1,410 | 1,449 | 10,300 | 483 |
2014-08-22 | 1,480 | 1,490 | 1,420 | 1,450 | 17,900 | 483.33 |
2014-08-21 | 1,569 | 1,582 | 1,500 | 1,500 | 53,100 | 500 |
2014-08-20 | 1,379 | 1,380 | 1,363 | 1,379 | 800 | 459.67 |
2014-08-19 | 1,348 | 1,379 | 1,348 | 1,379 | 2,700 | 459.67 |
2014-08-18 | 1,349 | 1,350 | 1,327 | 1,350 | 3,400 | 450 |
2014-08-15 | 1,339 | 1,339 | 1,312 | 1,312 | 1,800 | 437.33 |
2014-08-14 | 1,340 | 1,340 | 1,303 | 1,320 | 5,200 | 440 |
2014-08-13 | 1,302 | 1,334 | 1,302 | 1,334 | 1,500 | 444.67 |
2014-08-12 | 1,278 | 1,317 | 1,278 | 1,290 | 7,300 | 430 |
2014-08-11 | 1,251 | 1,275 | 1,251 | 1,272 | 2,200 | 424 |
2014-08-08 | 1,250 | 1,250 | 1,231 | 1,250 | 3,300 | 416.67 |
2014-08-07 | 1,238 | 1,248 | 1,238 | 1,240 | 3,500 | 413.33 |
2014-08-06 | 1,249 | 1,249 | 1,235 | 1,236 | 7,100 | 412 |
2014-08-05 | 1,235 | 1,235 | 1,235 | 1,235 | 800 | 411.67 |
2014-08-04 | 1,200 | 1,238 | 1,200 | 1,235 | 600 | 411.67 |
2014-08-01 | 1,215 | 1,215 | 1,210 | 1,210 | 200 | 403.33 |
2014-07-30 | 1,235 | 1,235 | 1,220 | 1,220 | 700 | 406.67 |
2014-07-29 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 406.67 |
2014-07-28 | 1,201 | 1,225 | 1,201 | 1,225 | 500 | 408.33 |
2014-07-25 | 1,215 | 1,215 | 1,215 | 1,215 | 400 | 405 |
2014-07-24 | 1,220 | 1,220 | 1,215 | 1,215 | 1,000 | 405 |
2014-07-23 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 406.67 |
2014-07-22 | 1,220 | 1,220 | 1,215 | 1,220 | 300 | 406.67 |
2014-07-18 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 408.33 |
2014-07-17 | 1,230 | 1,230 | 1,228 | 1,230 | 1,000 | 410 |
2014-07-16 | 1,213 | 1,213 | 1,213 | 1,213 | 200 | 404.33 |
2014-07-15 | 1,222 | 1,225 | 1,212 | 1,212 | 800 | 404 |
2014-07-14 | 1,220 | 1,227 | 1,200 | 1,227 | 600 | 409 |
2014-07-11 | 1,220 | 1,220 | 1,191 | 1,220 | 3,100 | 406.67 |
2014-07-10 | 1,220 | 1,220 | 1,200 | 1,220 | 2,900 | 406.67 |
2014-07-09 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 406.67 |
2014-07-08 | 1,201 | 1,227 | 1,201 | 1,225 | 2,900 | 408.33 |
2014-07-07 | 1,190 | 1,204 | 1,190 | 1,204 | 1,300 | 401.33 |
2014-07-04 | 1,188 | 1,202 | 1,188 | 1,202 | 1,800 | 400.67 |
2014-07-03 | 1,204 | 1,204 | 1,185 | 1,202 | 600 | 400.67 |
2014-07-02 | 1,210 | 1,210 | 1,200 | 1,204 | 900 | 401.33 |
2014-07-01 | 1,196 | 1,200 | 1,196 | 1,200 | 600 | 400 |
2014-06-30 | 1,193 | 1,208 | 1,193 | 1,195 | 400 | 398.33 |
2014-06-27 | 1,205 | 1,205 | 1,186 | 1,192 | 1,000 | 397.33 |
2014-06-26 | 1,188 | 1,219 | 1,188 | 1,214 | 2,200 | 404.67 |
2014-06-25 | 1,232 | 1,232 | 1,218 | 1,230 | 4,300 | 410 |
2014-06-24 | 1,232 | 1,235 | 1,232 | 1,232 | 900 | 410.67 |
2014-06-23 | 1,230 | 1,233 | 1,230 | 1,230 | 2,000 | 410 |
2014-06-20 | 1,242 | 1,244 | 1,230 | 1,230 | 1,200 | 410 |
2014-06-19 | 1,235 | 1,240 | 1,235 | 1,237 | 2,400 | 412.33 |
2014-06-18 | 1,231 | 1,233 | 1,200 | 1,233 | 3,000 | 411 |
2014-06-17 | 1,233 | 1,234 | 1,233 | 1,234 | 200 | 411.33 |
2014-06-16 | 1,220 | 1,234 | 1,218 | 1,234 | 1,600 | 411.33 |
2014-06-13 | 1,181 | 1,211 | 1,181 | 1,211 | 1,100 | 403.67 |
2014-06-12 | 1,180 | 1,210 | 1,180 | 1,195 | 4,700 | 398.33 |
2014-06-11 | 1,228 | 1,234 | 1,215 | 1,234 | 1,400 | 411.33 |
2014-06-10 | 1,227 | 1,249 | 1,221 | 1,228 | 2,100 | 409.33 |
2014-06-09 | 1,250 | 1,250 | 1,201 | 1,240 | 4,600 | 413.33 |
2014-06-06 | 1,234 | 1,280 | 1,234 | 1,259 | 10,600 | 419.67 |
2014-06-05 | 1,221 | 1,225 | 1,210 | 1,210 | 1,200 | 403.33 |
2014-06-04 | 1,230 | 1,239 | 1,225 | 1,225 | 4,400 | 408.33 |
2014-06-03 | 1,200 | 1,230 | 1,200 | 1,230 | 7,700 | 410 |
2014-06-02 | 1,193 | 1,198 | 1,192 | 1,198 | 400 | 399.33 |
2014-05-29 | 1,189 | 1,189 | 1,189 | 1,189 | 200 | 396.33 |
2014-05-28 | 1,194 | 1,195 | 1,186 | 1,187 | 700 | 395.67 |
2014-05-26 | 1,192 | 1,193 | 1,180 | 1,193 | 7,300 | 397.67 |
2014-05-23 | 1,159 | 1,170 | 1,159 | 1,170 | 7,900 | 390 |
2014-05-22 | 1,156 | 1,156 | 1,155 | 1,155 | 1,100 | 385 |
2014-05-21 | 1,155 | 1,155 | 1,155 | 1,155 | 900 | 385 |
2014-05-19 | 1,140 | 1,155 | 1,140 | 1,155 | 1,400 | 385 |
2014-05-16 | 1,135 | 1,135 | 1,135 | 1,135 | 300 | 378.33 |
2014-05-15 | 1,135 | 1,135 | 1,135 | 1,135 | 500 | 378.33 |
2014-05-14 | 1,141 | 1,149 | 1,140 | 1,149 | 700 | 383 |
2014-05-13 | 1,137 | 1,145 | 1,123 | 1,140 | 3,800 | 380 |
2014-05-12 | 1,140 | 1,140 | 1,126 | 1,140 | 1,800 | 380 |
2014-05-09 | 1,147 | 1,148 | 1,137 | 1,137 | 400 | 379 |
2014-05-08 | 1,137 | 1,145 | 1,130 | 1,143 | 7,100 | 381 |
2014-05-07 | 1,127 | 1,145 | 1,127 | 1,130 | 1,200 | 376.67 |
2014-05-02 | 1,144 | 1,148 | 1,138 | 1,138 | 400 | 379.33 |
2014-05-01 | 1,118 | 1,118 | 1,118 | 1,118 | 100 | 372.67 |
2014-04-30 | 1,122 | 1,133 | 1,117 | 1,117 | 1,400 | 372.33 |
2014-04-28 | 1,151 | 1,151 | 1,131 | 1,143 | 1,100 | 381 |
2014-04-25 | 1,155 | 1,160 | 1,140 | 1,150 | 900 | 383.33 |
2014-04-24 | 1,155 | 1,157 | 1,155 | 1,155 | 800 | 385 |
2014-04-23 | 1,140 | 1,155 | 1,140 | 1,155 | 13,200 | 385 |
2014-04-22 | 1,123 | 1,140 | 1,123 | 1,140 | 9,500 | 380 |
2014-04-21 | 1,101 | 1,118 | 1,101 | 1,118 | 3,000 | 372.67 |
2014-04-18 | 1,095 | 1,113 | 1,095 | 1,111 | 600 | 370.33 |
2014-04-17 | 1,110 | 1,110 | 1,110 | 1,110 | 600 | 370 |
2014-04-16 | 1,108 | 1,108 | 1,108 | 1,108 | 100 | 369.33 |
2014-04-15 | 1,088 | 1,089 | 1,086 | 1,088 | 1,200 | 362.67 |
2014-04-14 | 1,085 | 1,109 | 1,085 | 1,097 | 1,200 | 365.67 |
2014-04-11 | 1,111 | 1,111 | 1,088 | 1,098 | 2,600 | 366 |
2014-04-10 | 1,102 | 1,113 | 1,101 | 1,113 | 1,700 | 371 |
2014-04-09 | 1,085 | 1,099 | 1,079 | 1,096 | 5,200 | 365.33 |
2014-04-08 | 1,113 | 1,113 | 1,081 | 1,092 | 2,800 | 364 |
2014-04-07 | 1,098 | 1,100 | 1,085 | 1,085 | 1,500 | 361.67 |
2014-04-04 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 363.33 |
2014-04-03 | 1,096 | 1,100 | 1,081 | 1,092 | 1,300 | 364 |
2014-04-01 | 1,080 | 1,096 | 1,080 | 1,096 | 7,100 | 365.33 |
2014-03-31 | 1,081 | 1,081 | 1,081 | 1,081 | 400 | 360.33 |
2014-03-28 | 1,070 | 1,070 | 1,053 | 1,070 | 600 | 356.67 |
2014-03-27 | 1,051 | 1,070 | 1,051 | 1,070 | 2,300 | 356.67 |
2014-03-26 | 1,052 | 1,056 | 1,052 | 1,053 | 500 | 351 |
2014-03-25 | 1,070 | 1,070 | 1,052 | 1,052 | 800 | 350.67 |
2014-03-24 | 1,082 | 1,082 | 1,071 | 1,071 | 800 | 357 |
2014-03-20 | 1,069 | 1,075 | 1,069 | 1,070 | 3,000 | 356.67 |
2014-03-19 | 1,077 | 1,077 | 1,068 | 1,068 | 1,400 | 356 |
2014-03-18 | 1,061 | 1,072 | 1,060 | 1,060 | 1,100 | 353.33 |
2014-03-17 | 1,077 | 1,077 | 1,077 | 1,077 | 100 | 359 |
2014-03-14 | 1,079 | 1,079 | 1,068 | 1,077 | 700 | 359 |
2014-03-13 | 1,073 | 1,073 | 1,058 | 1,058 | 600 | 352.67 |
2014-03-12 | 1,057 | 1,085 | 1,050 | 1,079 | 1,000 | 359.67 |
2014-03-11 | 1,090 | 1,090 | 1,055 | 1,057 | 800 | 352.33 |
2014-03-10 | 1,084 | 1,090 | 1,070 | 1,090 | 2,100 | 363.33 |
2014-03-07 | 1,062 | 1,064 | 1,053 | 1,063 | 1,400 | 354.33 |
2014-03-06 | 1,048 | 1,049 | 1,043 | 1,049 | 600 | 349.67 |
2014-03-05 | 1,045 | 1,046 | 1,045 | 1,045 | 3,900 | 348.33 |
2014-03-04 | 1,045 | 1,048 | 1,045 | 1,045 | 600 | 348.33 |
2014-03-03 | 1,048 | 1,048 | 1,032 | 1,039 | 7,500 | 346.33 |
2014-02-28 | 1,043 | 1,043 | 1,021 | 1,030 | 5,000 | 343.33 |
2014-02-27 | 1,038 | 1,040 | 1,037 | 1,039 | 16,500 | 346.33 |
2014-02-26 | 1,037 | 1,037 | 1,024 | 1,037 | 7,200 | 345.67 |
2014-02-25 | 1,035 | 1,035 | 1,016 | 1,030 | 2,300 | 343.33 |
2014-02-24 | 1,015 | 1,016 | 1,013 | 1,016 | 1,600 | 338.67 |
2014-02-21 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 | 337.67 |
2014-02-20 | 1,010 | 1,028 | 1,008 | 1,013 | 1,600 | 337.67 |
2014-02-19 | 1,029 | 1,029 | 1,011 | 1,011 | 1,200 | 337 |
2014-02-18 | 1,010 | 1,012 | 1,010 | 1,012 | 1,600 | 337.33 |
2014-02-17 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 336.67 |
2014-02-14 | 1,015 | 1,015 | 1,000 | 1,001 | 1,500 | 333.67 |
2014-02-13 | 1,034 | 1,034 | 1,010 | 1,010 | 1,500 | 336.67 |
2014-02-12 | 1,039 | 1,039 | 1,013 | 1,014 | 1,500 | 338 |
2014-02-10 | 1,034 | 1,038 | 1,011 | 1,020 | 1,100 | 340 |
2014-02-07 | 1,024 | 1,024 | 1,010 | 1,010 | 1,200 | 336.67 |
2014-02-06 | 993 | 1,000 | 988 | 1,000 | 7,000 | 333.33 |
2014-02-05 | 1,013 | 1,013 | 998 | 998 | 2,100 | 332.67 |
2014-02-04 | 1,033 | 1,033 | 1,010 | 1,018 | 3,700 | 339.33 |
2014-02-03 | 1,060 | 1,060 | 1,050 | 1,050 | 1,900 | 350 |
2014-01-31 | 1,071 | 1,071 | 1,050 | 1,050 | 200 | 350 |
2014-01-30 | 1,062 | 1,062 | 1,040 | 1,050 | 1,300 | 350 |
2014-01-29 | 1,080 | 1,086 | 1,061 | 1,061 | 1,400 | 353.67 |
2014-01-28 | 1,043 | 1,074 | 1,040 | 1,074 | 2,300 | 358 |
2014-01-27 | 1,050 | 1,054 | 1,045 | 1,054 | 1,100 | 351.33 |
2014-01-24 | 1,080 | 1,080 | 1,061 | 1,061 | 900 | 353.67 |
2014-01-23 | 1,091 | 1,091 | 1,046 | 1,082 | 4,000 | 360.67 |
2014-01-22 | 1,080 | 1,091 | 1,080 | 1,091 | 700 | 363.67 |
2014-01-21 | 1,080 | 1,080 | 1,075 | 1,079 | 2,400 | 359.67 |
2014-01-20 | 1,081 | 1,081 | 1,076 | 1,080 | 2,400 | 360 |
2014-01-17 | 1,081 | 1,085 | 1,080 | 1,080 | 600 | 360 |
2014-01-16 | 1,080 | 1,082 | 1,077 | 1,080 | 800 | 360 |
2014-01-15 | 1,100 | 1,100 | 1,090 | 1,090 | 1,200 | 363.33 |
2014-01-14 | 1,090 | 1,090 | 1,080 | 1,081 | 2,500 | 360.33 |
2014-01-10 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 360 |
2014-01-09 | 1,059 | 1,099 | 1,050 | 1,080 | 6,300 | 360 |
2014-01-08 | 1,052 | 1,059 | 1,052 | 1,059 | 900 | 353 |
2014-01-07 | 1,060 | 1,060 | 1,050 | 1,056 | 1,900 | 352 |
2014-01-06 | 1,069 | 1,069 | 1,053 | 1,060 | 3,200 | 353.33 |
分割・併合履歴 : [2016-06-28]1株→2株 [2015-12-28]1株→1.5株 [2000-06-27]1株→1.3株