7988 (株)ニフコ 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 | 3,995 | 3,995 | 3,905 | 3,920 | 77,900 | 1,960 |
2014-12-29 | 4,025 | 4,035 | 3,915 | 3,985 | 101,300 | 1,992.50 |
2014-12-26 | 4,005 | 4,025 | 3,990 | 4,000 | 126,800 | 2,000 |
2014-12-25 | 4,030 | 4,070 | 3,995 | 4,005 | 86,000 | 2,002.50 |
2014-12-24 | 4,065 | 4,115 | 4,055 | 4,070 | 300,700 | 2,035 |
2014-12-22 | 3,955 | 4,000 | 3,915 | 3,995 | 166,800 | 1,997.50 |
2014-12-19 | 3,955 | 3,970 | 3,870 | 3,880 | 235,400 | 1,940 |
2014-12-18 | 3,975 | 4,035 | 3,840 | 3,855 | 324,600 | 1,927.50 |
2014-12-17 | 3,845 | 3,935 | 3,800 | 3,905 | 288,900 | 1,952.50 |
2014-12-16 | 3,770 | 3,830 | 3,765 | 3,805 | 152,800 | 1,902.50 |
2014-12-15 | 3,885 | 3,895 | 3,815 | 3,840 | 143,900 | 1,920 |
2014-12-12 | 3,925 | 3,990 | 3,905 | 3,935 | 182,600 | 1,967.50 |
2014-12-11 | 3,890 | 3,925 | 3,850 | 3,915 | 209,100 | 1,957.50 |
2014-12-10 | 3,925 | 3,985 | 3,900 | 3,925 | 425,000 | 1,962.50 |
2014-12-09 | 4,060 | 4,095 | 3,985 | 3,995 | 413,900 | 1,997.50 |
2014-12-08 | 4,235 | 4,295 | 4,110 | 4,130 | 848,400 | 2,065 |
2014-12-05 | 4,265 | 4,310 | 4,200 | 4,210 | 495,100 | 2,105 |
2014-12-04 | 4,225 | 4,290 | 4,215 | 4,290 | 223,700 | 2,145 |
2014-12-03 | 4,110 | 4,195 | 4,065 | 4,155 | 292,500 | 2,077.50 |
2014-12-02 | 4,125 | 4,230 | 4,100 | 4,180 | 234,900 | 2,090 |
2014-12-01 | 4,060 | 4,130 | 4,045 | 4,110 | 224,100 | 2,055 |
2014-11-28 | 3,975 | 4,070 | 3,960 | 4,055 | 260,700 | 2,027.50 |
2014-11-27 | 3,920 | 3,960 | 3,895 | 3,935 | 185,700 | 1,967.50 |
2014-11-26 | 4,095 | 4,125 | 3,890 | 3,900 | 443,400 | 1,950 |
2014-11-25 | 3,785 | 3,900 | 3,775 | 3,885 | 245,000 | 1,942.50 |
2014-11-21 | 3,755 | 3,760 | 3,680 | 3,740 | 217,400 | 1,870 |
2014-11-20 | 3,750 | 3,800 | 3,745 | 3,775 | 269,300 | 1,887.50 |
2014-11-19 | 3,565 | 3,715 | 3,565 | 3,685 | 282,300 | 1,842.50 |
2014-11-18 | 3,485 | 3,560 | 3,470 | 3,555 | 173,900 | 1,777.50 |
2014-11-17 | 3,540 | 3,555 | 3,330 | 3,415 | 224,700 | 1,707.50 |
2014-11-14 | 3,600 | 3,600 | 3,525 | 3,550 | 271,800 | 1,775 |
2014-11-13 | 3,550 | 3,585 | 3,535 | 3,550 | 414,100 | 1,775 |
2014-11-12 | 3,505 | 3,525 | 3,440 | 3,450 | 190,900 | 1,725 |
2014-11-11 | 3,495 | 3,520 | 3,470 | 3,490 | 227,200 | 1,745 |
2014-11-10 | 3,455 | 3,485 | 3,440 | 3,465 | 147,900 | 1,732.50 |
2014-11-07 | 3,495 | 3,510 | 3,460 | 3,470 | 160,200 | 1,735 |
2014-11-06 | 3,565 | 3,575 | 3,475 | 3,480 | 257,800 | 1,740 |
2014-11-05 | 3,560 | 3,605 | 3,540 | 3,565 | 206,700 | 1,782.50 |
2014-11-04 | 3,645 | 3,645 | 3,540 | 3,575 | 385,000 | 1,787.50 |
2014-10-31 | 3,400 | 3,530 | 3,365 | 3,505 | 393,800 | 1,752.50 |
2014-10-30 | 3,425 | 3,475 | 3,405 | 3,450 | 211,300 | 1,725 |
2014-10-29 | 3,330 | 3,395 | 3,310 | 3,390 | 198,600 | 1,695 |
2014-10-28 | 3,280 | 3,300 | 3,260 | 3,285 | 122,000 | 1,642.50 |
2014-10-27 | 3,295 | 3,300 | 3,250 | 3,295 | 170,900 | 1,647.50 |
2014-10-24 | 3,300 | 3,315 | 3,255 | 3,260 | 181,000 | 1,630 |
2014-10-23 | 3,225 | 3,280 | 3,200 | 3,265 | 280,300 | 1,632.50 |
2014-10-22 | 3,180 | 3,255 | 3,180 | 3,250 | 269,600 | 1,625 |
2014-10-21 | 3,145 | 3,160 | 3,095 | 3,100 | 181,600 | 1,550 |
2014-10-20 | 3,105 | 3,140 | 3,095 | 3,120 | 212,800 | 1,560 |
2014-10-17 | 3,065 | 3,090 | 3,025 | 3,030 | 169,700 | 1,515 |
2014-10-16 | 3,090 | 3,120 | 3,065 | 3,075 | 135,000 | 1,537.50 |
2014-10-15 | 3,100 | 3,165 | 3,090 | 3,150 | 215,300 | 1,575 |
2014-10-14 | 3,080 | 3,095 | 3,045 | 3,070 | 261,900 | 1,535 |
2014-10-10 | 3,140 | 3,160 | 3,120 | 3,150 | 202,500 | 1,575 |
2014-10-09 | 3,260 | 3,265 | 3,200 | 3,205 | 193,600 | 1,602.50 |
2014-10-08 | 3,270 | 3,280 | 3,225 | 3,250 | 178,800 | 1,625 |
2014-10-07 | 3,325 | 3,365 | 3,325 | 3,330 | 234,500 | 1,665 |
2014-10-06 | 3,305 | 3,345 | 3,255 | 3,315 | 211,700 | 1,657.50 |
2014-10-03 | 3,235 | 3,270 | 3,215 | 3,240 | 255,700 | 1,620 |
2014-10-02 | 3,340 | 3,340 | 3,225 | 3,235 | 229,800 | 1,617.50 |
2014-10-01 | 3,395 | 3,400 | 3,355 | 3,360 | 138,200 | 1,680 |
2014-09-30 | 3,400 | 3,410 | 3,355 | 3,380 | 139,500 | 1,690 |
2014-09-29 | 3,435 | 3,440 | 3,390 | 3,405 | 182,000 | 1,702.50 |
2014-09-26 | 3,455 | 3,465 | 3,415 | 3,420 | 168,900 | 1,710 |
2014-09-25 | 3,485 | 3,515 | 3,455 | 3,485 | 173,900 | 1,742.50 |
2014-09-24 | 3,435 | 3,475 | 3,430 | 3,460 | 130,200 | 1,730 |
2014-09-22 | 3,470 | 3,470 | 3,435 | 3,470 | 195,300 | 1,735 |
2014-09-19 | 3,475 | 3,475 | 3,435 | 3,445 | 192,700 | 1,722.50 |
2014-09-18 | 3,465 | 3,485 | 3,440 | 3,455 | 121,300 | 1,727.50 |
2014-09-17 | 3,455 | 3,480 | 3,440 | 3,455 | 83,700 | 1,727.50 |
2014-09-16 | 3,475 | 3,495 | 3,435 | 3,460 | 249,600 | 1,730 |
2014-09-12 | 3,500 | 3,500 | 3,430 | 3,450 | 361,700 | 1,725 |
2014-09-11 | 3,580 | 3,580 | 3,515 | 3,525 | 151,000 | 1,762.50 |
2014-09-10 | 3,580 | 3,590 | 3,565 | 3,580 | 119,500 | 1,790 |
2014-09-09 | 3,595 | 3,625 | 3,585 | 3,610 | 110,100 | 1,805 |
2014-09-08 | 3,590 | 3,590 | 3,555 | 3,565 | 62,300 | 1,782.50 |
2014-09-05 | 3,605 | 3,615 | 3,560 | 3,565 | 81,600 | 1,782.50 |
2014-09-04 | 3,560 | 3,600 | 3,535 | 3,565 | 199,300 | 1,782.50 |
2014-09-03 | 3,575 | 3,590 | 3,545 | 3,575 | 145,100 | 1,787.50 |
2014-09-02 | 3,540 | 3,585 | 3,530 | 3,565 | 167,000 | 1,782.50 |
2014-09-01 | 3,500 | 3,550 | 3,480 | 3,540 | 147,000 | 1,770 |
2014-08-29 | 3,540 | 3,555 | 3,505 | 3,515 | 130,200 | 1,757.50 |
2014-08-28 | 3,545 | 3,580 | 3,545 | 3,565 | 105,200 | 1,782.50 |
2014-08-27 | 3,585 | 3,600 | 3,560 | 3,565 | 116,300 | 1,782.50 |
2014-08-26 | 3,580 | 3,595 | 3,570 | 3,575 | 86,800 | 1,787.50 |
2014-08-25 | 3,595 | 3,605 | 3,545 | 3,585 | 209,800 | 1,792.50 |
2014-08-22 | 3,575 | 3,575 | 3,540 | 3,550 | 122,800 | 1,775 |
2014-08-21 | 3,585 | 3,590 | 3,545 | 3,560 | 158,900 | 1,780 |
2014-08-20 | 3,595 | 3,595 | 3,560 | 3,565 | 220,900 | 1,782.50 |
2014-08-19 | 3,575 | 3,615 | 3,550 | 3,580 | 195,900 | 1,790 |
2014-08-18 | 3,565 | 3,575 | 3,555 | 3,570 | 69,100 | 1,785 |
2014-08-15 | 3,580 | 3,585 | 3,555 | 3,565 | 187,400 | 1,782.50 |
2014-08-14 | 3,590 | 3,620 | 3,575 | 3,580 | 197,700 | 1,790 |
2014-08-13 | 3,550 | 3,570 | 3,535 | 3,555 | 215,100 | 1,777.50 |
2014-08-12 | 3,560 | 3,580 | 3,550 | 3,570 | 144,600 | 1,785 |
2014-08-11 | 3,580 | 3,580 | 3,530 | 3,560 | 288,400 | 1,780 |
2014-08-08 | 3,580 | 3,595 | 3,490 | 3,510 | 323,500 | 1,755 |
2014-08-07 | 3,595 | 3,615 | 3,545 | 3,570 | 274,000 | 1,785 |
2014-08-06 | 3,595 | 3,610 | 3,535 | 3,565 | 297,400 | 1,782.50 |
2014-08-05 | 3,685 | 3,685 | 3,550 | 3,550 | 236,300 | 1,775 |
2014-08-04 | 3,610 | 3,620 | 3,550 | 3,560 | 234,600 | 1,780 |
2014-08-01 | 3,390 | 3,545 | 3,390 | 3,495 | 281,100 | 1,747.50 |
2014-07-31 | 3,430 | 3,500 | 3,410 | 3,420 | 249,700 | 1,710 |
2014-07-30 | 3,385 | 3,400 | 3,360 | 3,385 | 157,800 | 1,692.50 |
2014-07-29 | 3,430 | 3,430 | 3,345 | 3,350 | 227,000 | 1,675 |
2014-07-28 | 3,485 | 3,505 | 3,335 | 3,360 | 386,400 | 1,680 |
2014-07-25 | 3,285 | 3,310 | 3,260 | 3,300 | 89,700 | 1,650 |
2014-07-24 | 3,305 | 3,305 | 3,235 | 3,250 | 95,700 | 1,625 |
2014-07-23 | 3,300 | 3,310 | 3,275 | 3,280 | 114,700 | 1,640 |
2014-07-22 | 3,300 | 3,300 | 3,270 | 3,290 | 148,200 | 1,645 |
2014-07-18 | 3,280 | 3,295 | 3,245 | 3,270 | 108,600 | 1,635 |
2014-07-17 | 3,350 | 3,350 | 3,330 | 3,330 | 105,700 | 1,665 |
2014-07-16 | 3,350 | 3,365 | 3,325 | 3,340 | 114,200 | 1,670 |
2014-07-15 | 3,360 | 3,370 | 3,325 | 3,350 | 126,000 | 1,675 |
2014-07-14 | 3,305 | 3,350 | 3,305 | 3,340 | 133,900 | 1,670 |
2014-07-11 | 3,305 | 3,345 | 3,285 | 3,335 | 182,400 | 1,667.50 |
2014-07-10 | 3,420 | 3,425 | 3,365 | 3,365 | 143,800 | 1,682.50 |
2014-07-09 | 3,400 | 3,430 | 3,365 | 3,405 | 85,100 | 1,702.50 |
2014-07-08 | 3,450 | 3,450 | 3,405 | 3,425 | 85,000 | 1,712.50 |
2014-07-07 | 3,485 | 3,495 | 3,445 | 3,450 | 117,800 | 1,725 |
2014-07-04 | 3,465 | 3,480 | 3,445 | 3,455 | 123,500 | 1,727.50 |
2014-07-03 | 3,410 | 3,445 | 3,405 | 3,430 | 156,200 | 1,715 |
2014-07-02 | 3,410 | 3,410 | 3,385 | 3,390 | 147,100 | 1,695 |
2014-07-01 | 3,400 | 3,420 | 3,375 | 3,400 | 173,700 | 1,700 |
2014-06-30 | 3,345 | 3,380 | 3,340 | 3,380 | 270,200 | 1,690 |
2014-06-27 | 3,335 | 3,335 | 3,285 | 3,315 | 162,500 | 1,657.50 |
2014-06-26 | 3,355 | 3,370 | 3,330 | 3,335 | 172,700 | 1,667.50 |
2014-06-25 | 3,380 | 3,380 | 3,305 | 3,320 | 369,300 | 1,660 |
2014-06-24 | 3,390 | 3,410 | 3,350 | 3,385 | 281,800 | 1,692.50 |
2014-06-23 | 3,475 | 3,475 | 3,350 | 3,385 | 418,500 | 1,692.50 |
2014-06-20 | 3,375 | 3,465 | 3,375 | 3,450 | 524,600 | 1,725 |
2014-06-19 | 3,230 | 3,330 | 3,210 | 3,310 | 579,500 | 1,655 |
2014-06-18 | 3,210 | 3,245 | 3,155 | 3,240 | 444,500 | 1,620 |
2014-06-17 | 3,110 | 3,205 | 3,095 | 3,180 | 334,900 | 1,590 |
2014-06-16 | 3,055 | 3,110 | 3,035 | 3,095 | 249,400 | 1,547.50 |
2014-06-13 | 3,040 | 3,060 | 3,020 | 3,055 | 294,800 | 1,527.50 |
2014-06-12 | 3,070 | 3,090 | 3,040 | 3,065 | 210,200 | 1,532.50 |
2014-06-11 | 3,080 | 3,115 | 3,070 | 3,100 | 146,600 | 1,550 |
2014-06-10 | 3,080 | 3,135 | 3,080 | 3,100 | 191,000 | 1,550 |
2014-06-09 | 3,085 | 3,095 | 3,070 | 3,085 | 122,400 | 1,542.50 |
2014-06-06 | 3,060 | 3,075 | 3,035 | 3,050 | 118,400 | 1,525 |
2014-06-05 | 3,050 | 3,080 | 3,020 | 3,035 | 176,100 | 1,517.50 |
2014-06-04 | 3,065 | 3,095 | 3,050 | 3,070 | 131,300 | 1,535 |
2014-06-03 | 3,005 | 3,090 | 2,981 | 3,065 | 229,300 | 1,532.50 |
2014-06-02 | 2,989 | 3,030 | 2,977 | 3,010 | 196,700 | 1,505 |
2014-05-30 | 2,977 | 3,010 | 2,960 | 2,983 | 317,100 | 1,491.50 |
2014-05-29 | 3,000 | 3,030 | 2,979 | 2,986 | 269,600 | 1,493 |
2014-05-28 | 2,982 | 3,070 | 2,981 | 3,025 | 313,900 | 1,512.50 |
2014-05-27 | 3,000 | 3,050 | 2,908 | 2,955 | 344,600 | 1,477.50 |
2014-05-26 | 2,900 | 2,999 | 2,899 | 2,969 | 198,100 | 1,484.50 |
2014-05-23 | 2,847 | 2,911 | 2,846 | 2,901 | 115,600 | 1,450.50 |
2014-05-22 | 2,810 | 2,874 | 2,805 | 2,848 | 147,900 | 1,424 |
2014-05-21 | 2,774 | 2,784 | 2,758 | 2,778 | 87,600 | 1,389 |
2014-05-20 | 2,777 | 2,808 | 2,774 | 2,785 | 116,600 | 1,392.50 |
2014-05-19 | 2,781 | 2,802 | 2,764 | 2,766 | 83,900 | 1,383 |
2014-05-16 | 2,760 | 2,792 | 2,731 | 2,790 | 128,100 | 1,395 |
2014-05-15 | 2,778 | 2,813 | 2,771 | 2,810 | 225,700 | 1,405 |
2014-05-14 | 2,780 | 2,850 | 2,765 | 2,820 | 206,800 | 1,410 |
2014-05-13 | 2,780 | 2,822 | 2,779 | 2,816 | 144,300 | 1,408 |
2014-05-12 | 2,825 | 2,825 | 2,768 | 2,769 | 112,600 | 1,384.50 |
2014-05-09 | 2,803 | 2,852 | 2,802 | 2,830 | 116,300 | 1,415 |
2014-05-08 | 2,860 | 2,863 | 2,811 | 2,827 | 189,600 | 1,413.50 |
2014-05-07 | 2,889 | 2,891 | 2,850 | 2,866 | 218,800 | 1,433 |
2014-05-02 | 2,872 | 2,896 | 2,858 | 2,890 | 96,300 | 1,445 |
2014-05-01 | 2,883 | 2,907 | 2,860 | 2,902 | 129,400 | 1,451 |
2014-04-30 | 2,889 | 2,899 | 2,845 | 2,850 | 128,300 | 1,425 |
2014-04-28 | 2,905 | 2,913 | 2,871 | 2,888 | 156,400 | 1,444 |
2014-04-25 | 2,911 | 2,942 | 2,893 | 2,925 | 137,700 | 1,462.50 |
2014-04-24 | 2,972 | 2,988 | 2,906 | 2,935 | 145,800 | 1,467.50 |
2014-04-23 | 2,977 | 2,983 | 2,945 | 2,979 | 101,700 | 1,489.50 |
2014-04-22 | 2,992 | 3,005 | 2,945 | 2,945 | 61,800 | 1,472.50 |
2014-04-21 | 2,986 | 3,015 | 2,964 | 2,971 | 50,200 | 1,485.50 |
2014-04-18 | 2,950 | 2,989 | 2,936 | 2,986 | 88,700 | 1,493 |
2014-04-17 | 2,967 | 3,020 | 2,937 | 2,957 | 147,200 | 1,478.50 |
2014-04-16 | 2,895 | 2,952 | 2,887 | 2,941 | 68,100 | 1,470.50 |
2014-04-15 | 2,857 | 2,897 | 2,850 | 2,862 | 148,200 | 1,431 |
2014-04-14 | 2,845 | 2,876 | 2,833 | 2,851 | 160,900 | 1,425.50 |
2014-04-11 | 2,845 | 2,891 | 2,802 | 2,872 | 202,800 | 1,436 |
2014-04-10 | 2,912 | 2,956 | 2,889 | 2,894 | 235,600 | 1,447 |
2014-04-09 | 2,906 | 2,958 | 2,901 | 2,912 | 210,800 | 1,456 |
2014-04-08 | 2,988 | 3,020 | 2,954 | 2,956 | 201,800 | 1,478 |
2014-04-07 | 2,956 | 3,010 | 2,942 | 2,986 | 160,100 | 1,493 |
2014-04-04 | 2,990 | 3,045 | 2,972 | 3,005 | 138,600 | 1,502.50 |
2014-04-03 | 3,020 | 3,020 | 2,950 | 2,979 | 361,000 | 1,489.50 |
2014-04-02 | 3,010 | 3,060 | 3,000 | 3,005 | 313,300 | 1,502.50 |
2014-04-01 | 2,936 | 3,025 | 2,916 | 3,005 | 278,000 | 1,502.50 |
2014-03-31 | 2,913 | 2,944 | 2,874 | 2,916 | 341,100 | 1,458 |
2014-03-28 | 2,832 | 2,899 | 2,815 | 2,875 | 336,800 | 1,437.50 |
2014-03-27 | 2,795 | 2,837 | 2,757 | 2,811 | 286,200 | 1,405.50 |
2014-03-26 | 2,819 | 2,880 | 2,784 | 2,805 | 343,700 | 1,402.50 |
2014-03-25 | 2,850 | 2,886 | 2,764 | 2,800 | 690,600 | 1,400 |
2014-03-24 | 2,737 | 2,812 | 2,719 | 2,727 | 248,300 | 1,363.50 |
2014-03-20 | 2,749 | 2,777 | 2,684 | 2,701 | 214,400 | 1,350.50 |
2014-03-19 | 2,713 | 2,791 | 2,696 | 2,757 | 222,700 | 1,378.50 |
2014-03-18 | 2,700 | 2,728 | 2,678 | 2,704 | 92,300 | 1,352 |
2014-03-17 | 2,690 | 2,716 | 2,615 | 2,632 | 220,200 | 1,316 |
2014-03-14 | 2,766 | 2,771 | 2,719 | 2,723 | 253,500 | 1,361.50 |
2014-03-13 | 2,843 | 2,863 | 2,815 | 2,836 | 82,500 | 1,418 |
2014-03-12 | 2,834 | 2,851 | 2,800 | 2,833 | 165,700 | 1,416.50 |
2014-03-11 | 2,847 | 2,885 | 2,831 | 2,855 | 91,700 | 1,427.50 |
2014-03-10 | 2,854 | 2,863 | 2,833 | 2,837 | 113,200 | 1,418.50 |
2014-03-07 | 2,828 | 2,859 | 2,793 | 2,833 | 144,000 | 1,416.50 |
2014-03-06 | 2,759 | 2,811 | 2,745 | 2,800 | 136,400 | 1,400 |
2014-03-05 | 2,764 | 2,781 | 2,733 | 2,759 | 175,600 | 1,379.50 |
2014-03-04 | 2,701 | 2,759 | 2,700 | 2,743 | 97,200 | 1,371.50 |
2014-03-03 | 2,720 | 2,750 | 2,664 | 2,728 | 128,100 | 1,364 |
2014-02-28 | 2,791 | 2,806 | 2,729 | 2,749 | 97,900 | 1,374.50 |
2014-02-27 | 2,755 | 2,798 | 2,734 | 2,773 | 124,000 | 1,386.50 |
2014-02-26 | 2,782 | 2,832 | 2,782 | 2,789 | 63,800 | 1,394.50 |
2014-02-25 | 2,806 | 2,860 | 2,796 | 2,832 | 139,400 | 1,416 |
2014-02-24 | 2,800 | 2,812 | 2,720 | 2,776 | 227,300 | 1,388 |
2014-02-21 | 2,768 | 2,815 | 2,768 | 2,809 | 214,700 | 1,404.50 |
2014-02-20 | 2,880 | 2,881 | 2,758 | 2,774 | 207,000 | 1,387 |
2014-02-19 | 2,909 | 2,909 | 2,860 | 2,881 | 88,700 | 1,440.50 |
2014-02-18 | 2,891 | 2,928 | 2,875 | 2,920 | 203,400 | 1,460 |
2014-02-17 | 2,877 | 2,922 | 2,848 | 2,899 | 167,300 | 1,449.50 |
2014-02-14 | 2,938 | 2,975 | 2,867 | 2,879 | 156,800 | 1,439.50 |
2014-02-13 | 2,983 | 3,025 | 2,907 | 2,914 | 194,900 | 1,457 |
2014-02-12 | 2,899 | 2,970 | 2,883 | 2,960 | 243,000 | 1,480 |
2014-02-10 | 2,894 | 2,894 | 2,813 | 2,853 | 101,600 | 1,426.50 |
2014-02-07 | 2,836 | 2,860 | 2,789 | 2,813 | 161,300 | 1,406.50 |
2014-02-06 | 2,802 | 2,816 | 2,775 | 2,797 | 178,800 | 1,398.50 |
2014-02-05 | 2,803 | 2,832 | 2,752 | 2,792 | 253,900 | 1,396 |
2014-02-04 | 2,811 | 2,824 | 2,719 | 2,721 | 337,800 | 1,360.50 |
2014-02-03 | 2,844 | 2,981 | 2,791 | 2,903 | 564,100 | 1,451.50 |
2014-01-31 | 2,700 | 2,740 | 2,657 | 2,694 | 311,300 | 1,347 |
2014-01-30 | 2,702 | 2,733 | 2,692 | 2,721 | 121,700 | 1,360.50 |
2014-01-29 | 2,780 | 2,811 | 2,766 | 2,802 | 101,600 | 1,401 |
2014-01-28 | 2,746 | 2,780 | 2,727 | 2,742 | 125,800 | 1,371 |
2014-01-27 | 2,683 | 2,741 | 2,662 | 2,715 | 147,600 | 1,357.50 |
2014-01-24 | 2,795 | 2,824 | 2,772 | 2,781 | 130,100 | 1,390.50 |
2014-01-23 | 2,888 | 2,897 | 2,830 | 2,834 | 86,200 | 1,417 |
2014-01-22 | 2,905 | 2,908 | 2,851 | 2,883 | 152,100 | 1,441.50 |
2014-01-21 | 2,813 | 2,907 | 2,810 | 2,898 | 311,700 | 1,449 |
2014-01-20 | 2,792 | 2,794 | 2,768 | 2,778 | 54,200 | 1,389 |
2014-01-17 | 2,785 | 2,793 | 2,765 | 2,786 | 54,900 | 1,393 |
2014-01-16 | 2,788 | 2,819 | 2,767 | 2,789 | 208,000 | 1,394.50 |
2014-01-15 | 2,780 | 2,794 | 2,737 | 2,758 | 201,700 | 1,379 |
2014-01-14 | 2,789 | 2,820 | 2,756 | 2,759 | 171,800 | 1,379.50 |
2014-01-10 | 2,808 | 2,839 | 2,766 | 2,838 | 125,400 | 1,419 |
2014-01-09 | 2,836 | 2,836 | 2,791 | 2,820 | 72,300 | 1,410 |
2014-01-08 | 2,796 | 2,833 | 2,796 | 2,833 | 70,700 | 1,416.50 |
2014-01-07 | 2,797 | 2,808 | 2,762 | 2,767 | 98,000 | 1,383.50 |
2014-01-06 | 2,807 | 2,835 | 2,783 | 2,790 | 117,600 | 1,395 |
分割・併合履歴 : [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株