7752 (株)リコー 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 | 1,242 | 1,247.5 | 1,229 | 1,229 | 2,610,600 | 1,229 |
2014-12-29 | 1,255 | 1,257 | 1,229 | 1,240 | 2,588,800 | 1,240 |
2014-12-26 | 1,245.5 | 1,254 | 1,233.5 | 1,245 | 2,713,100 | 1,245 |
2014-12-25 | 1,247 | 1,249.5 | 1,240 | 1,245.5 | 2,309,900 | 1,245.50 |
2014-12-24 | 1,253.5 | 1,254 | 1,239 | 1,244 | 3,750,000 | 1,244 |
2014-12-22 | 1,249 | 1,256.5 | 1,238.5 | 1,242 | 2,534,800 | 1,242 |
2014-12-19 | 1,254 | 1,259.5 | 1,239.5 | 1,243.5 | 3,913,800 | 1,243.50 |
2014-12-18 | 1,250 | 1,261 | 1,231 | 1,232 | 3,697,100 | 1,232 |
2014-12-17 | 1,232 | 1,233 | 1,217 | 1,221.5 | 4,955,800 | 1,221.50 |
2014-12-16 | 1,232.5 | 1,252.5 | 1,227 | 1,232.5 | 4,976,000 | 1,232.50 |
2014-12-15 | 1,234 | 1,257 | 1,226.5 | 1,239.5 | 3,600,900 | 1,239.50 |
2014-12-12 | 1,246.5 | 1,279.5 | 1,246.5 | 1,258.5 | 5,827,500 | 1,258.50 |
2014-12-11 | 1,240 | 1,258 | 1,238 | 1,254 | 3,260,400 | 1,254 |
2014-12-10 | 1,285 | 1,287.5 | 1,255 | 1,265.5 | 4,760,200 | 1,265.50 |
2014-12-09 | 1,299.5 | 1,308 | 1,295 | 1,298.5 | 2,251,200 | 1,298.50 |
2014-12-08 | 1,309 | 1,320 | 1,294.5 | 1,305 | 2,878,400 | 1,305 |
2014-12-05 | 1,293.5 | 1,308 | 1,282 | 1,302.5 | 4,071,500 | 1,302.50 |
2014-12-04 | 1,283 | 1,294 | 1,281.5 | 1,294 | 4,019,100 | 1,294 |
2014-12-03 | 1,286.5 | 1,295 | 1,278.5 | 1,280.5 | 3,775,400 | 1,280.50 |
2014-12-02 | 1,268 | 1,284.5 | 1,264.5 | 1,280 | 3,021,000 | 1,280 |
2014-12-01 | 1,282 | 1,290.5 | 1,264.5 | 1,279.5 | 3,987,100 | 1,279.50 |
2014-11-28 | 1,256 | 1,287 | 1,253.5 | 1,285.5 | 6,545,900 | 1,285.50 |
2014-11-27 | 1,257 | 1,264.5 | 1,248 | 1,256 | 3,787,100 | 1,256 |
2014-11-26 | 1,258.5 | 1,264 | 1,255.5 | 1,258 | 3,017,600 | 1,258 |
2014-11-25 | 1,257.5 | 1,263.5 | 1,252 | 1,259 | 4,038,700 | 1,259 |
2014-11-21 | 1,241.5 | 1,253.5 | 1,226 | 1,249.5 | 3,773,400 | 1,249.50 |
2014-11-20 | 1,261.5 | 1,265 | 1,243.5 | 1,248 | 4,077,200 | 1,248 |
2014-11-19 | 1,250 | 1,265.5 | 1,247 | 1,250.5 | 4,254,300 | 1,250.50 |
2014-11-18 | 1,229 | 1,248.5 | 1,225 | 1,244.5 | 6,165,100 | 1,244.50 |
2014-11-17 | 1,222 | 1,227 | 1,199.5 | 1,206 | 4,268,500 | 1,206 |
2014-11-14 | 1,233.5 | 1,243 | 1,222.5 | 1,231.5 | 5,384,900 | 1,231.50 |
2014-11-13 | 1,202 | 1,221 | 1,191.5 | 1,219.5 | 4,056,900 | 1,219.50 |
2014-11-12 | 1,224.5 | 1,231.5 | 1,207.5 | 1,211 | 5,202,000 | 1,211 |
2014-11-11 | 1,207.5 | 1,214 | 1,201 | 1,207 | 3,098,400 | 1,207 |
2014-11-10 | 1,191 | 1,209.5 | 1,186.5 | 1,208.5 | 3,990,900 | 1,208.50 |
2014-11-07 | 1,191.5 | 1,201 | 1,188.5 | 1,196.5 | 4,090,500 | 1,196.50 |
2014-11-06 | 1,203.5 | 1,212 | 1,185.5 | 1,189.5 | 5,062,500 | 1,189.50 |
2014-11-05 | 1,189.5 | 1,201.5 | 1,188.5 | 1,200 | 4,581,500 | 1,200 |
2014-11-04 | 1,207 | 1,235 | 1,189 | 1,191.5 | 11,574,400 | 1,191.50 |
2014-10-31 | 1,125 | 1,168 | 1,121 | 1,148 | 7,973,400 | 1,148 |
2014-10-30 | 1,104 | 1,124.5 | 1,099 | 1,115.5 | 4,647,200 | 1,115.50 |
2014-10-29 | 1,105.5 | 1,117.5 | 1,101.5 | 1,106 | 4,606,800 | 1,106 |
2014-10-28 | 1,072 | 1,104 | 1,063 | 1,094 | 7,112,500 | 1,094 |
2014-10-27 | 1,094 | 1,114 | 1,093 | 1,093.5 | 4,660,100 | 1,093.50 |
2014-10-24 | 1,093 | 1,097.5 | 1,080 | 1,085 | 3,224,700 | 1,085 |
2014-10-23 | 1,069.5 | 1,082 | 1,062.5 | 1,078.5 | 2,497,300 | 1,078.50 |
2014-10-22 | 1,065.5 | 1,088 | 1,065.5 | 1,081.5 | 4,792,000 | 1,081.50 |
2014-10-21 | 1,069.5 | 1,083.5 | 1,047 | 1,054 | 4,302,200 | 1,054 |
2014-10-20 | 1,070.5 | 1,073 | 1,051.5 | 1,066.5 | 5,439,300 | 1,066.50 |
2014-10-17 | 1,054.5 | 1,057 | 1,032 | 1,040.5 | 5,683,600 | 1,040.50 |
2014-10-16 | 1,060 | 1,063.5 | 1,045 | 1,056 | 5,698,400 | 1,056 |
2014-10-15 | 1,089 | 1,092 | 1,072 | 1,090 | 3,246,700 | 1,090 |
2014-10-14 | 1,089 | 1,092.5 | 1,076 | 1,082 | 5,370,800 | 1,082 |
2014-10-10 | 1,108.5 | 1,113.5 | 1,101 | 1,113.5 | 5,202,300 | 1,113.50 |
2014-10-09 | 1,137 | 1,141 | 1,122.5 | 1,125 | 4,242,300 | 1,125 |
2014-10-08 | 1,136 | 1,144 | 1,132.5 | 1,136 | 3,561,500 | 1,136 |
2014-10-07 | 1,147 | 1,168 | 1,142.5 | 1,150 | 4,478,000 | 1,150 |
2014-10-06 | 1,155 | 1,158.5 | 1,145 | 1,145 | 3,467,200 | 1,145 |
2014-10-03 | 1,138 | 1,152 | 1,135 | 1,148 | 3,012,400 | 1,148 |
2014-10-02 | 1,155 | 1,155.5 | 1,138 | 1,144 | 5,382,700 | 1,144 |
2014-10-01 | 1,179 | 1,182 | 1,165.5 | 1,167.5 | 3,026,100 | 1,167.50 |
2014-09-30 | 1,185 | 1,185 | 1,162.5 | 1,178 | 4,160,800 | 1,178 |
2014-09-29 | 1,194 | 1,196 | 1,182 | 1,185.5 | 5,376,700 | 1,185.50 |
2014-09-26 | 1,180 | 1,193 | 1,164 | 1,181 | 7,170,000 | 1,181 |
2014-09-25 | 1,250 | 1,251 | 1,218 | 1,222.5 | 7,304,700 | 1,222.50 |
2014-09-24 | 1,229.5 | 1,235.5 | 1,218 | 1,231 | 3,525,200 | 1,231 |
2014-09-22 | 1,259.5 | 1,272 | 1,231.5 | 1,246 | 5,536,100 | 1,246 |
2014-09-19 | 1,223 | 1,250 | 1,221 | 1,245 | 7,002,200 | 1,245 |
2014-09-18 | 1,215.5 | 1,223 | 1,209.5 | 1,215 | 3,680,600 | 1,215 |
2014-09-17 | 1,213 | 1,219 | 1,206.5 | 1,209.5 | 3,903,600 | 1,209.50 |
2014-09-16 | 1,212.5 | 1,214 | 1,202 | 1,209 | 3,642,500 | 1,209 |
2014-09-12 | 1,217.5 | 1,217.5 | 1,203.5 | 1,210 | 5,382,100 | 1,210 |
2014-09-11 | 1,201 | 1,217 | 1,200.5 | 1,214 | 5,664,700 | 1,214 |
2014-09-10 | 1,196 | 1,202.5 | 1,189.5 | 1,196.5 | 4,469,700 | 1,196.50 |
2014-09-09 | 1,199.5 | 1,205 | 1,193.5 | 1,197.5 | 5,507,700 | 1,197.50 |
2014-09-08 | 1,182.5 | 1,188.5 | 1,176 | 1,188 | 5,105,900 | 1,188 |
2014-09-05 | 1,177 | 1,182.5 | 1,165 | 1,170.5 | 6,161,400 | 1,170.50 |
2014-09-04 | 1,151.5 | 1,162.5 | 1,150 | 1,160 | 5,103,500 | 1,160 |
2014-09-03 | 1,157 | 1,164.5 | 1,146 | 1,149 | 3,292,800 | 1,149 |
2014-09-02 | 1,130 | 1,159 | 1,128 | 1,152 | 5,213,900 | 1,152 |
2014-09-01 | 1,125.5 | 1,134 | 1,122 | 1,129.5 | 2,307,000 | 1,129.50 |
2014-08-29 | 1,120 | 1,129.5 | 1,112.5 | 1,125.5 | 3,627,900 | 1,125.50 |
2014-08-28 | 1,128 | 1,130 | 1,115 | 1,125.5 | 5,473,100 | 1,125.50 |
2014-08-27 | 1,137 | 1,145 | 1,132.5 | 1,138.5 | 4,042,000 | 1,138.50 |
2014-08-26 | 1,140 | 1,143 | 1,124 | 1,131.5 | 2,862,600 | 1,131.50 |
2014-08-25 | 1,145.5 | 1,148.5 | 1,137.5 | 1,142 | 2,867,600 | 1,142 |
2014-08-22 | 1,150 | 1,150.5 | 1,135 | 1,139 | 2,769,100 | 1,139 |
2014-08-21 | 1,138.5 | 1,151 | 1,134 | 1,141 | 3,537,300 | 1,141 |
2014-08-20 | 1,131 | 1,135.5 | 1,127.5 | 1,130 | 1,995,200 | 1,130 |
2014-08-19 | 1,121 | 1,133 | 1,119.5 | 1,131 | 5,378,800 | 1,131 |
2014-08-18 | 1,130 | 1,133 | 1,113 | 1,118.5 | 4,671,500 | 1,118.50 |
2014-08-15 | 1,134 | 1,135.5 | 1,120.5 | 1,129.5 | 3,270,800 | 1,129.50 |
2014-08-14 | 1,143.5 | 1,145.5 | 1,135.5 | 1,138.5 | 2,850,700 | 1,138.50 |
2014-08-13 | 1,131.5 | 1,144 | 1,130 | 1,140.5 | 1,983,900 | 1,140.50 |
2014-08-12 | 1,140.5 | 1,145 | 1,131.5 | 1,139.5 | 2,671,400 | 1,139.50 |
2014-08-11 | 1,126 | 1,140 | 1,116.5 | 1,135 | 4,753,800 | 1,135 |
2014-08-08 | 1,105.5 | 1,120 | 1,099 | 1,105 | 6,215,300 | 1,105 |
2014-08-07 | 1,114.5 | 1,120 | 1,101 | 1,120 | 4,528,800 | 1,120 |
2014-08-06 | 1,125 | 1,125 | 1,101 | 1,111.5 | 4,197,200 | 1,111.50 |
2014-08-05 | 1,144 | 1,145.5 | 1,114 | 1,121.5 | 6,131,500 | 1,121.50 |
2014-08-04 | 1,164 | 1,166.5 | 1,139 | 1,141.5 | 6,210,500 | 1,141.50 |
2014-08-01 | 1,170 | 1,185.5 | 1,165 | 1,167.5 | 7,071,300 | 1,167.50 |
2014-07-31 | 1,197.5 | 1,207.5 | 1,197.5 | 1,199.5 | 6,059,800 | 1,199.50 |
2014-07-30 | 1,173.5 | 1,194 | 1,168.5 | 1,189.5 | 4,214,700 | 1,189.50 |
2014-07-29 | 1,178 | 1,182.5 | 1,174 | 1,177.5 | 2,319,500 | 1,177.50 |
2014-07-28 | 1,165 | 1,180 | 1,165 | 1,173.5 | 4,297,000 | 1,173.50 |
2014-07-25 | 1,176 | 1,184 | 1,163.5 | 1,174.5 | 4,115,600 | 1,174.50 |
2014-07-24 | 1,168.5 | 1,172.5 | 1,161 | 1,169.5 | 3,604,000 | 1,169.50 |
2014-07-23 | 1,172 | 1,174.5 | 1,159 | 1,161.5 | 2,476,500 | 1,161.50 |
2014-07-22 | 1,165 | 1,173 | 1,159 | 1,165.5 | 2,695,400 | 1,165.50 |
2014-07-18 | 1,153 | 1,163 | 1,150 | 1,163 | 2,707,400 | 1,163 |
2014-07-17 | 1,182 | 1,184 | 1,160 | 1,167 | 3,224,700 | 1,167 |
2014-07-16 | 1,176 | 1,181 | 1,172 | 1,178 | 2,493,400 | 1,178 |
2014-07-15 | 1,186 | 1,194 | 1,179 | 1,181 | 2,393,300 | 1,181 |
2014-07-14 | 1,174 | 1,182 | 1,166 | 1,177 | 3,305,500 | 1,177 |
2014-07-11 | 1,148 | 1,164 | 1,148 | 1,159 | 4,753,700 | 1,159 |
2014-07-10 | 1,175 | 1,184 | 1,161 | 1,165 | 4,242,600 | 1,165 |
2014-07-09 | 1,173 | 1,177 | 1,165 | 1,174 | 4,132,500 | 1,174 |
2014-07-08 | 1,199 | 1,204 | 1,179 | 1,189 | 5,435,600 | 1,189 |
2014-07-07 | 1,192 | 1,197 | 1,186 | 1,195 | 3,068,000 | 1,195 |
2014-07-04 | 1,204 | 1,205 | 1,179 | 1,185 | 4,913,000 | 1,185 |
2014-07-03 | 1,193 | 1,200 | 1,186 | 1,190 | 6,513,600 | 1,190 |
2014-07-02 | 1,213 | 1,222 | 1,195 | 1,200 | 7,156,300 | 1,200 |
2014-07-01 | 1,209 | 1,223 | 1,208 | 1,218 | 4,166,400 | 1,218 |
2014-06-30 | 1,208 | 1,209 | 1,198 | 1,207 | 2,128,000 | 1,207 |
2014-06-27 | 1,209 | 1,209 | 1,181 | 1,197 | 4,299,800 | 1,197 |
2014-06-26 | 1,223 | 1,228 | 1,214 | 1,216 | 2,693,000 | 1,216 |
2014-06-25 | 1,219 | 1,228 | 1,211 | 1,217 | 3,587,900 | 1,217 |
2014-06-24 | 1,218 | 1,225 | 1,195 | 1,221 | 8,138,300 | 1,221 |
2014-06-23 | 1,253 | 1,265 | 1,242 | 1,248 | 3,780,200 | 1,248 |
2014-06-20 | 1,248 | 1,257 | 1,239 | 1,249 | 4,181,700 | 1,249 |
2014-06-19 | 1,226 | 1,258 | 1,226 | 1,247 | 4,561,400 | 1,247 |
2014-06-18 | 1,216 | 1,227 | 1,212 | 1,220 | 3,459,900 | 1,220 |
2014-06-17 | 1,221 | 1,227 | 1,210 | 1,213 | 3,576,900 | 1,213 |
2014-06-16 | 1,230 | 1,232 | 1,214 | 1,224 | 2,822,300 | 1,224 |
2014-06-13 | 1,218 | 1,244 | 1,213 | 1,237 | 4,675,500 | 1,237 |
2014-06-12 | 1,220 | 1,230 | 1,214 | 1,218 | 4,045,400 | 1,218 |
2014-06-11 | 1,226 | 1,230 | 1,216 | 1,228 | 2,524,800 | 1,228 |
2014-06-10 | 1,249 | 1,249 | 1,218 | 1,228 | 4,323,100 | 1,228 |
2014-06-09 | 1,256 | 1,259 | 1,241 | 1,241 | 1,991,200 | 1,241 |
2014-06-06 | 1,251 | 1,260 | 1,239 | 1,242 | 4,111,800 | 1,242 |
2014-06-05 | 1,266 | 1,266 | 1,241 | 1,248 | 3,570,200 | 1,248 |
2014-06-04 | 1,256 | 1,267 | 1,249 | 1,260 | 3,562,700 | 1,260 |
2014-06-03 | 1,265 | 1,276 | 1,244 | 1,246 | 4,505,300 | 1,246 |
2014-06-02 | 1,260 | 1,265 | 1,247 | 1,260 | 3,802,500 | 1,260 |
2014-05-30 | 1,250 | 1,256 | 1,234 | 1,245 | 5,930,300 | 1,245 |
2014-05-29 | 1,238 | 1,245 | 1,228 | 1,241 | 2,343,300 | 1,241 |
2014-05-28 | 1,235 | 1,247 | 1,232 | 1,237 | 3,872,800 | 1,237 |
2014-05-27 | 1,224 | 1,230 | 1,220 | 1,225 | 4,694,700 | 1,225 |
2014-05-26 | 1,224 | 1,231 | 1,210 | 1,217 | 3,185,600 | 1,217 |
2014-05-23 | 1,185 | 1,214 | 1,184 | 1,202 | 6,322,400 | 1,202 |
2014-05-22 | 1,149 | 1,177 | 1,148 | 1,169 | 3,941,700 | 1,169 |
2014-05-21 | 1,130 | 1,141 | 1,126 | 1,134 | 1,943,900 | 1,134 |
2014-05-20 | 1,150 | 1,155 | 1,141 | 1,146 | 3,199,000 | 1,146 |
2014-05-19 | 1,142 | 1,153 | 1,136 | 1,139 | 2,803,700 | 1,139 |
2014-05-16 | 1,138 | 1,144 | 1,122 | 1,143 | 4,799,500 | 1,143 |
2014-05-15 | 1,152 | 1,155 | 1,143 | 1,152 | 4,299,800 | 1,152 |
2014-05-14 | 1,167 | 1,175 | 1,153 | 1,172 | 3,781,000 | 1,172 |
2014-05-13 | 1,185 | 1,191 | 1,166 | 1,178 | 4,854,000 | 1,178 |
2014-05-12 | 1,189 | 1,196 | 1,174 | 1,174 | 5,719,300 | 1,174 |
2014-05-09 | 1,146 | 1,169 | 1,145 | 1,154 | 4,276,300 | 1,154 |
2014-05-08 | 1,151 | 1,163 | 1,140 | 1,145 | 3,351,300 | 1,145 |
2014-05-07 | 1,171 | 1,173 | 1,138 | 1,142 | 5,131,900 | 1,142 |
2014-05-02 | 1,188 | 1,193 | 1,173 | 1,182 | 4,633,800 | 1,182 |
2014-05-01 | 1,182 | 1,209 | 1,180 | 1,198 | 5,817,400 | 1,198 |
2014-04-30 | 1,168 | 1,182 | 1,166 | 1,175 | 6,219,600 | 1,175 |
2014-04-28 | 1,132 | 1,158 | 1,117 | 1,151 | 4,383,400 | 1,151 |
2014-04-25 | 1,149 | 1,162 | 1,145 | 1,145 | 2,528,500 | 1,145 |
2014-04-24 | 1,173 | 1,175 | 1,137 | 1,144 | 4,371,900 | 1,144 |
2014-04-23 | 1,169 | 1,180 | 1,159 | 1,170 | 4,496,200 | 1,170 |
2014-04-22 | 1,170 | 1,176 | 1,143 | 1,143 | 2,559,900 | 1,143 |
2014-04-21 | 1,171 | 1,178 | 1,162 | 1,167 | 4,305,000 | 1,167 |
2014-04-18 | 1,140 | 1,155 | 1,134 | 1,153 | 3,052,200 | 1,153 |
2014-04-17 | 1,127 | 1,145 | 1,123 | 1,124 | 2,558,700 | 1,124 |
2014-04-16 | 1,117 | 1,148 | 1,114 | 1,134 | 4,222,000 | 1,134 |
2014-04-15 | 1,114 | 1,116 | 1,101 | 1,104 | 2,364,500 | 1,104 |
2014-04-14 | 1,087 | 1,108 | 1,083 | 1,094 | 2,995,400 | 1,094 |
2014-04-11 | 1,081 | 1,105 | 1,072 | 1,099 | 3,972,900 | 1,099 |
2014-04-10 | 1,124 | 1,135 | 1,107 | 1,116 | 3,574,400 | 1,116 |
2014-04-09 | 1,112 | 1,119 | 1,099 | 1,103 | 5,005,900 | 1,103 |
2014-04-08 | 1,146 | 1,148 | 1,117 | 1,123 | 4,225,400 | 1,123 |
2014-04-07 | 1,178 | 1,180 | 1,150 | 1,159 | 3,461,000 | 1,159 |
2014-04-04 | 1,195 | 1,202 | 1,185 | 1,190 | 2,618,400 | 1,190 |
2014-04-03 | 1,206 | 1,207 | 1,186 | 1,192 | 4,498,000 | 1,192 |
2014-04-02 | 1,218 | 1,224 | 1,206 | 1,208 | 4,643,500 | 1,208 |
2014-04-01 | 1,200 | 1,208 | 1,177 | 1,197 | 5,487,400 | 1,197 |
2014-03-31 | 1,180 | 1,196 | 1,165 | 1,190 | 5,233,700 | 1,190 |
2014-03-28 | 1,165 | 1,173 | 1,145 | 1,157 | 4,644,700 | 1,157 |
2014-03-27 | 1,130 | 1,162 | 1,098 | 1,155 | 7,536,600 | 1,155 |
2014-03-26 | 1,145 | 1,162 | 1,133 | 1,161 | 8,103,300 | 1,161 |
2014-03-25 | 1,150 | 1,151 | 1,116 | 1,145 | 8,122,500 | 1,145 |
2014-03-24 | 1,206 | 1,207 | 1,138 | 1,150 | 8,715,100 | 1,150 |
2014-03-20 | 1,210 | 1,214 | 1,172 | 1,183 | 4,740,000 | 1,183 |
2014-03-19 | 1,198 | 1,221 | 1,184 | 1,201 | 4,607,900 | 1,201 |
2014-03-18 | 1,223 | 1,227 | 1,185 | 1,187 | 3,759,000 | 1,187 |
2014-03-17 | 1,196 | 1,204 | 1,184 | 1,196 | 2,917,900 | 1,196 |
2014-03-14 | 1,230 | 1,244 | 1,201 | 1,211 | 8,996,700 | 1,211 |
2014-03-13 | 1,259 | 1,288 | 1,257 | 1,277 | 3,841,600 | 1,277 |
2014-03-12 | 1,264 | 1,268 | 1,243 | 1,255 | 4,047,500 | 1,255 |
2014-03-11 | 1,278 | 1,291 | 1,273 | 1,284 | 3,452,600 | 1,284 |
2014-03-10 | 1,297 | 1,305 | 1,273 | 1,278 | 3,566,900 | 1,278 |
2014-03-07 | 1,297 | 1,304 | 1,285 | 1,296 | 5,096,400 | 1,296 |
2014-03-06 | 1,263 | 1,297 | 1,259 | 1,287 | 3,867,500 | 1,287 |
2014-03-05 | 1,269 | 1,286 | 1,261 | 1,262 | 4,007,800 | 1,262 |
2014-03-04 | 1,221 | 1,250 | 1,210 | 1,246 | 4,292,500 | 1,246 |
2014-03-03 | 1,264 | 1,264 | 1,224 | 1,242 | 5,575,100 | 1,242 |
2014-02-28 | 1,276 | 1,292 | 1,268 | 1,277 | 4,284,300 | 1,277 |
2014-02-27 | 1,278 | 1,297 | 1,255 | 1,289 | 5,193,600 | 1,289 |
2014-02-26 | 1,305 | 1,312 | 1,272 | 1,275 | 5,612,900 | 1,275 |
2014-02-25 | 1,290 | 1,304 | 1,280 | 1,294 | 5,773,600 | 1,294 |
2014-02-24 | 1,266 | 1,285 | 1,249 | 1,265 | 4,029,800 | 1,265 |
2014-02-21 | 1,246 | 1,261 | 1,233 | 1,255 | 3,562,600 | 1,255 |
2014-02-20 | 1,245 | 1,258 | 1,231 | 1,236 | 4,226,400 | 1,236 |
2014-02-19 | 1,248 | 1,260 | 1,241 | 1,252 | 4,213,300 | 1,252 |
2014-02-18 | 1,224 | 1,271 | 1,215 | 1,262 | 6,848,500 | 1,262 |
2014-02-17 | 1,210 | 1,225 | 1,189 | 1,213 | 3,644,100 | 1,213 |
2014-02-14 | 1,201 | 1,228 | 1,186 | 1,206 | 6,394,400 | 1,206 |
2014-02-13 | 1,212 | 1,214 | 1,198 | 1,207 | 3,280,600 | 1,207 |
2014-02-12 | 1,204 | 1,215 | 1,196 | 1,210 | 3,974,500 | 1,210 |
2014-02-10 | 1,198 | 1,201 | 1,174 | 1,194 | 4,937,400 | 1,194 |
2014-02-07 | 1,169 | 1,197 | 1,169 | 1,192 | 5,541,000 | 1,192 |
2014-02-06 | 1,124 | 1,163 | 1,117 | 1,152 | 6,291,700 | 1,152 |
2014-02-05 | 1,120 | 1,130 | 1,075 | 1,124 | 11,553,200 | 1,124 |
2014-02-04 | 1,130 | 1,147 | 1,101 | 1,115 | 10,527,600 | 1,115 |
2014-02-03 | 1,209 | 1,210 | 1,130 | 1,160 | 11,572,000 | 1,160 |
2014-01-31 | 1,114 | 1,115 | 1,089 | 1,091 | 5,121,200 | 1,091 |
2014-01-30 | 1,110 | 1,110 | 1,080 | 1,089 | 4,766,500 | 1,089 |
2014-01-29 | 1,122 | 1,137 | 1,112 | 1,130 | 4,013,200 | 1,130 |
2014-01-28 | 1,110 | 1,125 | 1,095 | 1,106 | 4,914,100 | 1,106 |
2014-01-27 | 1,138 | 1,158 | 1,121 | 1,122 | 7,273,600 | 1,122 |
2014-01-24 | 1,156 | 1,179 | 1,152 | 1,165 | 6,546,900 | 1,165 |
2014-01-23 | 1,227 | 1,227 | 1,181 | 1,188 | 7,536,900 | 1,188 |
2014-01-22 | 1,209 | 1,243 | 1,202 | 1,229 | 6,747,800 | 1,229 |
2014-01-21 | 1,216 | 1,228 | 1,204 | 1,214 | 3,944,300 | 1,214 |
2014-01-20 | 1,224 | 1,225 | 1,198 | 1,213 | 5,625,600 | 1,213 |
2014-01-17 | 1,186 | 1,245 | 1,183 | 1,233 | 11,523,800 | 1,233 |
2014-01-16 | 1,150 | 1,189 | 1,149 | 1,178 | 8,338,500 | 1,178 |
2014-01-15 | 1,117 | 1,138 | 1,112 | 1,134 | 6,835,500 | 1,134 |
2014-01-14 | 1,080 | 1,106 | 1,077 | 1,095 | 6,909,300 | 1,095 |
2014-01-10 | 1,134 | 1,135 | 1,110 | 1,124 | 5,923,800 | 1,124 |
2014-01-09 | 1,124 | 1,133 | 1,116 | 1,127 | 6,297,000 | 1,127 |
2014-01-08 | 1,098 | 1,117 | 1,091 | 1,117 | 5,587,000 | 1,117 |
2014-01-07 | 1,100 | 1,102 | 1,081 | 1,095 | 5,811,300 | 1,095 |
2014-01-06 | 1,110 | 1,125 | 1,102 | 1,105 | 5,081,000 | 1,105 |
分割・併合履歴 : [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株