1949 住友電設(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 1,280 | 1,288 | 1,270 | 1,284 | 59,100 | 1,284 |
2016-12-29 | 1,276 | 1,286 | 1,273 | 1,285 | 55,200 | 1,285 |
2016-12-28 | 1,285 | 1,286 | 1,274 | 1,284 | 46,400 | 1,284 |
2016-12-27 | 1,284 | 1,284 | 1,274 | 1,280 | 51,300 | 1,280 |
2016-12-26 | 1,294 | 1,294 | 1,278 | 1,283 | 50,200 | 1,283 |
2016-12-22 | 1,275 | 1,291 | 1,274 | 1,288 | 74,900 | 1,288 |
2016-12-21 | 1,280 | 1,284 | 1,274 | 1,277 | 75,300 | 1,277 |
2016-12-20 | 1,278 | 1,287 | 1,274 | 1,286 | 68,300 | 1,286 |
2016-12-19 | 1,284 | 1,284 | 1,276 | 1,281 | 54,900 | 1,281 |
2016-12-16 | 1,281 | 1,290 | 1,273 | 1,279 | 58,900 | 1,279 |
2016-12-15 | 1,289 | 1,294 | 1,273 | 1,281 | 69,200 | 1,281 |
2016-12-14 | 1,300 | 1,300 | 1,287 | 1,289 | 50,300 | 1,289 |
2016-12-13 | 1,294 | 1,296 | 1,284 | 1,296 | 55,600 | 1,296 |
2016-12-12 | 1,287 | 1,305 | 1,274 | 1,294 | 93,300 | 1,294 |
2016-12-09 | 1,253 | 1,272 | 1,243 | 1,272 | 120,400 | 1,272 |
2016-12-08 | 1,242 | 1,265 | 1,228 | 1,264 | 125,000 | 1,264 |
2016-12-07 | 1,229 | 1,235 | 1,216 | 1,235 | 69,500 | 1,235 |
2016-12-06 | 1,232 | 1,234 | 1,216 | 1,228 | 88,900 | 1,228 |
2016-12-05 | 1,221 | 1,229 | 1,213 | 1,225 | 60,800 | 1,225 |
2016-12-02 | 1,229 | 1,234 | 1,221 | 1,232 | 54,500 | 1,232 |
2016-12-01 | 1,233 | 1,235 | 1,221 | 1,229 | 92,500 | 1,229 |
2016-11-30 | 1,218 | 1,226 | 1,211 | 1,221 | 71,200 | 1,221 |
2016-11-29 | 1,225 | 1,225 | 1,214 | 1,218 | 80,300 | 1,218 |
2016-11-28 | 1,214 | 1,234 | 1,203 | 1,230 | 129,500 | 1,230 |
2016-11-25 | 1,200 | 1,214 | 1,198 | 1,205 | 69,100 | 1,205 |
2016-11-24 | 1,202 | 1,210 | 1,187 | 1,198 | 67,500 | 1,198 |
2016-11-22 | 1,190 | 1,195 | 1,181 | 1,192 | 66,300 | 1,192 |
2016-11-21 | 1,169 | 1,185 | 1,167 | 1,185 | 81,200 | 1,185 |
2016-11-18 | 1,133 | 1,162 | 1,130 | 1,160 | 78,800 | 1,160 |
2016-11-17 | 1,130 | 1,131 | 1,123 | 1,126 | 65,300 | 1,126 |
2016-11-16 | 1,123 | 1,132 | 1,120 | 1,126 | 76,300 | 1,126 |
2016-11-15 | 1,121 | 1,126 | 1,115 | 1,123 | 77,600 | 1,123 |
2016-11-14 | 1,125 | 1,134 | 1,119 | 1,121 | 61,800 | 1,121 |
2016-11-11 | 1,135 | 1,146 | 1,107 | 1,111 | 71,700 | 1,111 |
2016-11-10 | 1,110 | 1,129 | 1,110 | 1,124 | 101,700 | 1,124 |
2016-11-09 | 1,109 | 1,109 | 1,045 | 1,071 | 127,400 | 1,071 |
2016-11-08 | 1,105 | 1,110 | 1,095 | 1,100 | 64,500 | 1,100 |
2016-11-07 | 1,117 | 1,117 | 1,098 | 1,104 | 108,500 | 1,104 |
2016-11-04 | 1,138 | 1,146 | 1,088 | 1,099 | 120,500 | 1,099 |
2016-11-02 | 1,150 | 1,164 | 1,148 | 1,161 | 133,200 | 1,161 |
2016-11-01 | 1,163 | 1,166 | 1,156 | 1,165 | 68,200 | 1,165 |
2016-10-31 | 1,193 | 1,193 | 1,148 | 1,165 | 85,800 | 1,165 |
2016-10-28 | 1,159 | 1,186 | 1,145 | 1,177 | 271,300 | 1,177 |
2016-10-27 | 1,162 | 1,163 | 1,153 | 1,159 | 82,700 | 1,159 |
2016-10-26 | 1,159 | 1,164 | 1,157 | 1,161 | 71,100 | 1,161 |
2016-10-25 | 1,152 | 1,168 | 1,152 | 1,160 | 52,400 | 1,160 |
2016-10-24 | 1,156 | 1,156 | 1,148 | 1,152 | 54,800 | 1,152 |
2016-10-21 | 1,160 | 1,160 | 1,150 | 1,151 | 48,900 | 1,151 |
2016-10-20 | 1,146 | 1,163 | 1,140 | 1,155 | 67,300 | 1,155 |
2016-10-19 | 1,135 | 1,148 | 1,133 | 1,147 | 53,200 | 1,147 |
2016-10-17 | 1,136 | 1,138 | 1,130 | 1,137 | 70,400 | 1,137 |
2016-10-13 | 1,123 | 1,128 | 1,116 | 1,128 | 44,800 | 1,128 |
2016-10-12 | 1,109 | 1,120 | 1,108 | 1,115 | 56,000 | 1,115 |
2016-10-11 | 1,108 | 1,124 | 1,107 | 1,112 | 99,800 | 1,112 |
2016-10-07 | 1,099 | 1,115 | 1,099 | 1,112 | 61,600 | 1,112 |
2016-10-06 | 1,095 | 1,108 | 1,092 | 1,096 | 105,200 | 1,096 |
2016-10-05 | 1,061 | 1,092 | 1,061 | 1,090 | 109,700 | 1,090 |
2016-10-04 | 1,052 | 1,059 | 1,049 | 1,059 | 46,700 | 1,059 |
2016-10-03 | 1,057 | 1,067 | 1,050 | 1,052 | 31,600 | 1,052 |
2016-09-30 | 1,050 | 1,057 | 1,049 | 1,051 | 37,300 | 1,051 |
2016-09-29 | 1,050 | 1,066 | 1,048 | 1,063 | 59,000 | 1,063 |
2016-09-28 | 1,031 | 1,045 | 1,031 | 1,045 | 40,800 | 1,045 |
2016-09-27 | 1,050 | 1,051 | 1,030 | 1,044 | 109,600 | 1,044 |
2016-09-26 | 1,047 | 1,057 | 1,047 | 1,050 | 47,800 | 1,050 |
2016-09-23 | 1,038 | 1,046 | 1,036 | 1,043 | 92,700 | 1,043 |
2016-09-21 | 1,035 | 1,046 | 1,021 | 1,046 | 104,500 | 1,046 |
2016-09-20 | 1,026 | 1,038 | 1,015 | 1,035 | 86,900 | 1,035 |
2016-09-16 | 1,033 | 1,035 | 1,023 | 1,027 | 86,700 | 1,027 |
2016-09-15 | 1,038 | 1,038 | 1,026 | 1,030 | 73,900 | 1,030 |
2016-09-14 | 1,041 | 1,053 | 1,040 | 1,040 | 93,300 | 1,040 |
2016-09-13 | 1,067 | 1,068 | 1,047 | 1,051 | 98,700 | 1,051 |
2016-09-12 | 1,068 | 1,074 | 1,061 | 1,067 | 77,800 | 1,067 |
2016-09-09 | 1,079 | 1,088 | 1,071 | 1,084 | 104,200 | 1,084 |
2016-09-08 | 1,099 | 1,099 | 1,090 | 1,095 | 44,100 | 1,095 |
2016-09-07 | 1,083 | 1,102 | 1,080 | 1,099 | 49,500 | 1,099 |
2016-09-06 | 1,083 | 1,088 | 1,076 | 1,085 | 54,500 | 1,085 |
2016-09-05 | 1,088 | 1,100 | 1,081 | 1,083 | 53,600 | 1,083 |
2016-09-02 | 1,080 | 1,089 | 1,075 | 1,076 | 29,300 | 1,076 |
2016-09-01 | 1,077 | 1,081 | 1,066 | 1,080 | 26,800 | 1,080 |
2016-08-31 | 1,084 | 1,084 | 1,062 | 1,080 | 53,400 | 1,080 |
2016-08-30 | 1,072 | 1,088 | 1,050 | 1,079 | 41,400 | 1,079 |
2016-08-29 | 1,086 | 1,098 | 1,073 | 1,080 | 24,700 | 1,080 |
2016-08-26 | 1,080 | 1,080 | 1,063 | 1,071 | 30,300 | 1,071 |
2016-08-25 | 1,079 | 1,094 | 1,068 | 1,084 | 27,100 | 1,084 |
2016-08-24 | 1,082 | 1,095 | 1,080 | 1,083 | 20,600 | 1,083 |
2016-08-23 | 1,069 | 1,088 | 1,064 | 1,077 | 33,700 | 1,077 |
2016-08-22 | 1,047 | 1,100 | 1,038 | 1,073 | 68,600 | 1,073 |
2016-08-19 | 1,044 | 1,051 | 1,039 | 1,041 | 43,900 | 1,041 |
2016-08-18 | 1,050 | 1,052 | 1,042 | 1,044 | 30,100 | 1,044 |
2016-08-17 | 1,050 | 1,057 | 1,042 | 1,054 | 46,300 | 1,054 |
2016-08-16 | 1,082 | 1,086 | 1,054 | 1,054 | 44,700 | 1,054 |
2016-08-15 | 1,085 | 1,092 | 1,081 | 1,083 | 16,500 | 1,083 |
2016-08-12 | 1,100 | 1,100 | 1,087 | 1,096 | 32,600 | 1,096 |
2016-08-10 | 1,101 | 1,108 | 1,088 | 1,101 | 27,000 | 1,101 |
2016-08-09 | 1,090 | 1,103 | 1,077 | 1,100 | 43,000 | 1,100 |
2016-08-08 | 1,083 | 1,096 | 1,071 | 1,095 | 39,600 | 1,095 |
2016-08-05 | 1,057 | 1,072 | 1,053 | 1,063 | 55,300 | 1,063 |
2016-08-04 | 1,070 | 1,074 | 1,056 | 1,068 | 46,900 | 1,068 |
2016-08-03 | 1,103 | 1,108 | 1,065 | 1,065 | 120,100 | 1,065 |
2016-08-02 | 1,122 | 1,122 | 1,106 | 1,112 | 74,000 | 1,112 |
2016-08-01 | 1,150 | 1,163 | 1,101 | 1,128 | 75,000 | 1,128 |
2016-07-29 | 1,255 | 1,255 | 1,120 | 1,163 | 148,800 | 1,163 |
2016-07-28 | 1,248 | 1,267 | 1,231 | 1,267 | 39,200 | 1,267 |
2016-07-27 | 1,246 | 1,265 | 1,238 | 1,260 | 63,400 | 1,260 |
2016-07-26 | 1,239 | 1,249 | 1,226 | 1,232 | 47,600 | 1,232 |
2016-07-25 | 1,208 | 1,235 | 1,208 | 1,227 | 44,800 | 1,227 |
2016-07-22 | 1,192 | 1,217 | 1,189 | 1,210 | 16,800 | 1,210 |
2016-07-21 | 1,220 | 1,233 | 1,201 | 1,211 | 40,500 | 1,211 |
2016-07-20 | 1,203 | 1,218 | 1,186 | 1,218 | 30,200 | 1,218 |
2016-07-19 | 1,220 | 1,220 | 1,185 | 1,210 | 31,500 | 1,210 |
2016-07-15 | 1,223 | 1,231 | 1,211 | 1,217 | 44,100 | 1,217 |
2016-07-14 | 1,200 | 1,237 | 1,200 | 1,227 | 36,200 | 1,227 |
2016-07-13 | 1,232 | 1,232 | 1,194 | 1,204 | 28,200 | 1,204 |
2016-07-12 | 1,187 | 1,215 | 1,174 | 1,198 | 37,700 | 1,198 |
2016-07-11 | 1,145 | 1,182 | 1,142 | 1,174 | 37,500 | 1,174 |
2016-07-08 | 1,148 | 1,159 | 1,126 | 1,130 | 34,800 | 1,130 |
2016-07-07 | 1,115 | 1,150 | 1,111 | 1,138 | 33,900 | 1,138 |
2016-07-06 | 1,151 | 1,151 | 1,106 | 1,130 | 52,000 | 1,130 |
2016-07-05 | 1,146 | 1,176 | 1,135 | 1,171 | 44,300 | 1,171 |
2016-07-04 | 1,129 | 1,149 | 1,105 | 1,141 | 29,000 | 1,141 |
2016-07-01 | 1,132 | 1,149 | 1,119 | 1,136 | 63,500 | 1,136 |
2016-06-30 | 1,130 | 1,138 | 1,106 | 1,110 | 75,500 | 1,110 |
2016-06-29 | 1,116 | 1,140 | 1,100 | 1,130 | 70,000 | 1,130 |
2016-06-28 | 1,089 | 1,103 | 1,062 | 1,099 | 106,700 | 1,099 |
2016-06-27 | 1,105 | 1,127 | 1,102 | 1,119 | 60,800 | 1,119 |
2016-06-24 | 1,187 | 1,187 | 1,074 | 1,085 | 69,300 | 1,085 |
2016-06-23 | 1,112 | 1,176 | 1,112 | 1,168 | 74,900 | 1,168 |
2016-06-22 | 1,121 | 1,127 | 1,104 | 1,118 | 48,000 | 1,118 |
2016-06-21 | 1,150 | 1,159 | 1,110 | 1,123 | 73,400 | 1,123 |
2016-06-20 | 1,167 | 1,184 | 1,146 | 1,147 | 50,200 | 1,147 |
2016-06-17 | 1,130 | 1,162 | 1,130 | 1,137 | 38,000 | 1,137 |
2016-06-16 | 1,161 | 1,167 | 1,121 | 1,121 | 58,900 | 1,121 |
2016-06-15 | 1,177 | 1,177 | 1,154 | 1,161 | 49,000 | 1,161 |
2016-06-14 | 1,200 | 1,205 | 1,169 | 1,173 | 44,400 | 1,173 |
2016-06-13 | 1,250 | 1,255 | 1,205 | 1,206 | 84,100 | 1,206 |
2016-06-10 | 1,279 | 1,280 | 1,261 | 1,263 | 38,000 | 1,263 |
2016-06-09 | 1,273 | 1,275 | 1,256 | 1,274 | 38,700 | 1,274 |
2016-06-08 | 1,266 | 1,279 | 1,250 | 1,277 | 47,500 | 1,277 |
2016-06-07 | 1,297 | 1,297 | 1,261 | 1,268 | 46,000 | 1,268 |
2016-06-06 | 1,300 | 1,302 | 1,266 | 1,279 | 55,600 | 1,279 |
2016-06-03 | 1,350 | 1,364 | 1,299 | 1,317 | 90,600 | 1,317 |
2016-06-02 | 1,377 | 1,383 | 1,346 | 1,361 | 47,100 | 1,361 |
2016-06-01 | 1,395 | 1,406 | 1,382 | 1,382 | 28,100 | 1,382 |
2016-05-31 | 1,400 | 1,400 | 1,381 | 1,394 | 25,500 | 1,394 |
2016-05-30 | 1,405 | 1,407 | 1,384 | 1,400 | 32,900 | 1,400 |
2016-05-27 | 1,392 | 1,407 | 1,388 | 1,402 | 34,300 | 1,402 |
2016-05-26 | 1,400 | 1,408 | 1,386 | 1,392 | 29,200 | 1,392 |
2016-05-25 | 1,382 | 1,416 | 1,382 | 1,401 | 39,500 | 1,401 |
2016-05-24 | 1,383 | 1,390 | 1,369 | 1,378 | 38,200 | 1,378 |
2016-05-23 | 1,382 | 1,398 | 1,365 | 1,388 | 44,600 | 1,388 |
2016-05-20 | 1,386 | 1,405 | 1,379 | 1,394 | 30,900 | 1,394 |
2016-05-19 | 1,395 | 1,408 | 1,387 | 1,393 | 48,600 | 1,393 |
2016-05-18 | 1,379 | 1,388 | 1,359 | 1,380 | 38,800 | 1,380 |
2016-05-17 | 1,374 | 1,387 | 1,352 | 1,387 | 38,900 | 1,387 |
2016-05-16 | 1,383 | 1,385 | 1,332 | 1,344 | 81,100 | 1,344 |
2016-05-13 | 1,445 | 1,445 | 1,335 | 1,338 | 80,000 | 1,338 |
2016-05-12 | 1,400 | 1,433 | 1,388 | 1,396 | 36,300 | 1,396 |
2016-05-11 | 1,419 | 1,449 | 1,394 | 1,425 | 46,700 | 1,425 |
2016-05-10 | 1,386 | 1,427 | 1,383 | 1,425 | 51,000 | 1,425 |
2016-05-09 | 1,391 | 1,394 | 1,344 | 1,377 | 46,700 | 1,377 |
2016-05-06 | 1,339 | 1,398 | 1,339 | 1,397 | 65,000 | 1,397 |
2016-05-02 | 1,308 | 1,344 | 1,308 | 1,339 | 37,000 | 1,339 |
2016-04-28 | 1,400 | 1,416 | 1,353 | 1,358 | 42,200 | 1,358 |
2016-04-27 | 1,394 | 1,430 | 1,390 | 1,394 | 30,900 | 1,394 |
2016-04-26 | 1,425 | 1,428 | 1,395 | 1,413 | 50,500 | 1,413 |
2016-04-25 | 1,442 | 1,442 | 1,420 | 1,434 | 25,700 | 1,434 |
2016-04-22 | 1,433 | 1,445 | 1,416 | 1,441 | 24,700 | 1,441 |
2016-04-21 | 1,453 | 1,453 | 1,422 | 1,442 | 28,700 | 1,442 |
2016-04-20 | 1,454 | 1,459 | 1,422 | 1,423 | 36,800 | 1,423 |
2016-04-19 | 1,450 | 1,470 | 1,444 | 1,463 | 28,800 | 1,463 |
2016-04-18 | 1,374 | 1,425 | 1,351 | 1,412 | 35,700 | 1,412 |
2016-04-15 | 1,368 | 1,428 | 1,368 | 1,426 | 45,900 | 1,426 |
2016-04-14 | 1,368 | 1,382 | 1,351 | 1,370 | 105,400 | 1,370 |
2016-04-13 | 1,391 | 1,432 | 1,366 | 1,368 | 57,200 | 1,368 |
2016-04-12 | 1,360 | 1,405 | 1,340 | 1,383 | 26,000 | 1,383 |
2016-04-11 | 1,354 | 1,368 | 1,317 | 1,358 | 27,100 | 1,358 |
2016-04-08 | 1,342 | 1,369 | 1,321 | 1,354 | 23,900 | 1,354 |
2016-04-07 | 1,371 | 1,388 | 1,333 | 1,356 | 27,900 | 1,356 |
2016-04-06 | 1,379 | 1,394 | 1,356 | 1,366 | 21,800 | 1,366 |
2016-04-05 | 1,445 | 1,445 | 1,353 | 1,359 | 50,800 | 1,359 |
2016-04-04 | 1,403 | 1,482 | 1,403 | 1,450 | 37,400 | 1,450 |
2016-04-01 | 1,484 | 1,484 | 1,398 | 1,400 | 49,500 | 1,400 |
2016-03-31 | 1,497 | 1,500 | 1,457 | 1,457 | 34,900 | 1,457 |
2016-03-30 | 1,507 | 1,527 | 1,492 | 1,500 | 30,700 | 1,500 |
2016-03-29 | 1,500 | 1,522 | 1,496 | 1,507 | 26,100 | 1,507 |
2016-03-28 | 1,522 | 1,560 | 1,477 | 1,528 | 47,700 | 1,528 |
2016-03-25 | 1,526 | 1,526 | 1,485 | 1,514 | 34,900 | 1,514 |
2016-03-24 | 1,500 | 1,533 | 1,474 | 1,526 | 52,600 | 1,526 |
2016-03-23 | 1,460 | 1,498 | 1,455 | 1,480 | 50,900 | 1,480 |
2016-03-22 | 1,425 | 1,463 | 1,416 | 1,455 | 34,300 | 1,455 |
2016-03-18 | 1,418 | 1,442 | 1,380 | 1,384 | 52,000 | 1,384 |
2016-03-17 | 1,426 | 1,452 | 1,424 | 1,430 | 21,100 | 1,430 |
2016-03-16 | 1,450 | 1,515 | 1,424 | 1,425 | 48,800 | 1,425 |
2016-03-15 | 1,421 | 1,449 | 1,400 | 1,440 | 40,500 | 1,440 |
2016-03-14 | 1,398 | 1,455 | 1,398 | 1,441 | 28,100 | 1,441 |
2016-03-11 | 1,347 | 1,415 | 1,347 | 1,386 | 41,500 | 1,386 |
2016-03-10 | 1,356 | 1,394 | 1,341 | 1,382 | 28,000 | 1,382 |
2016-03-09 | 1,374 | 1,378 | 1,338 | 1,353 | 21,800 | 1,353 |
2016-03-08 | 1,399 | 1,408 | 1,366 | 1,387 | 15,000 | 1,387 |
2016-03-07 | 1,404 | 1,442 | 1,382 | 1,411 | 24,200 | 1,411 |
2016-03-04 | 1,359 | 1,412 | 1,359 | 1,407 | 36,700 | 1,407 |
2016-03-03 | 1,367 | 1,396 | 1,362 | 1,378 | 31,800 | 1,378 |
2016-03-02 | 1,370 | 1,400 | 1,365 | 1,394 | 28,600 | 1,394 |
2016-03-01 | 1,360 | 1,373 | 1,328 | 1,343 | 31,000 | 1,343 |
2016-02-29 | 1,355 | 1,395 | 1,355 | 1,367 | 33,500 | 1,367 |
2016-02-26 | 1,335 | 1,353 | 1,335 | 1,342 | 20,800 | 1,342 |
2016-02-25 | 1,298 | 1,345 | 1,296 | 1,327 | 53,500 | 1,327 |
2016-02-24 | 1,308 | 1,325 | 1,292 | 1,294 | 42,900 | 1,294 |
2016-02-23 | 1,341 | 1,361 | 1,308 | 1,331 | 43,200 | 1,331 |
2016-02-22 | 1,355 | 1,373 | 1,329 | 1,333 | 25,200 | 1,333 |
2016-02-19 | 1,398 | 1,398 | 1,348 | 1,361 | 28,200 | 1,361 |
2016-02-18 | 1,444 | 1,465 | 1,376 | 1,427 | 25,600 | 1,427 |
2016-02-17 | 1,382 | 1,430 | 1,376 | 1,414 | 23,400 | 1,414 |
2016-02-16 | 1,400 | 1,428 | 1,382 | 1,383 | 29,900 | 1,383 |
2016-02-15 | 1,348 | 1,426 | 1,348 | 1,411 | 29,700 | 1,411 |
2016-02-12 | 1,288 | 1,336 | 1,268 | 1,270 | 46,400 | 1,270 |
2016-02-10 | 1,452 | 1,452 | 1,353 | 1,361 | 25,400 | 1,361 |
2016-02-09 | 1,450 | 1,461 | 1,399 | 1,403 | 22,900 | 1,403 |
2016-02-08 | 1,427 | 1,480 | 1,421 | 1,466 | 17,300 | 1,466 |
2016-02-05 | 1,445 | 1,458 | 1,428 | 1,453 | 16,500 | 1,453 |
2016-02-04 | 1,494 | 1,502 | 1,450 | 1,458 | 38,800 | 1,458 |
2016-02-03 | 1,492 | 1,521 | 1,455 | 1,516 | 34,100 | 1,516 |
2016-02-02 | 1,568 | 1,579 | 1,455 | 1,500 | 48,200 | 1,500 |
2016-02-01 | 1,470 | 1,548 | 1,465 | 1,534 | 72,000 | 1,534 |
2016-01-29 | 1,412 | 1,441 | 1,357 | 1,438 | 37,300 | 1,438 |
2016-01-28 | 1,401 | 1,415 | 1,376 | 1,404 | 41,700 | 1,404 |
2016-01-27 | 1,355 | 1,401 | 1,355 | 1,400 | 24,900 | 1,400 |
2016-01-26 | 1,363 | 1,364 | 1,327 | 1,327 | 43,900 | 1,327 |
2016-01-25 | 1,393 | 1,408 | 1,357 | 1,392 | 36,400 | 1,392 |
2016-01-22 | 1,361 | 1,395 | 1,357 | 1,392 | 24,000 | 1,392 |
2016-01-21 | 1,377 | 1,403 | 1,314 | 1,323 | 42,300 | 1,323 |
2016-01-20 | 1,449 | 1,460 | 1,393 | 1,393 | 26,800 | 1,393 |
2016-01-19 | 1,463 | 1,492 | 1,454 | 1,465 | 12,100 | 1,465 |
2016-01-18 | 1,432 | 1,476 | 1,420 | 1,471 | 22,000 | 1,471 |
2016-01-15 | 1,528 | 1,530 | 1,465 | 1,475 | 24,800 | 1,475 |
2016-01-14 | 1,494 | 1,531 | 1,486 | 1,521 | 53,500 | 1,521 |
2016-01-13 | 1,511 | 1,545 | 1,511 | 1,529 | 27,900 | 1,529 |
2016-01-12 | 1,530 | 1,534 | 1,478 | 1,511 | 42,400 | 1,511 |
2016-01-08 | 1,538 | 1,580 | 1,531 | 1,551 | 23,800 | 1,551 |
2016-01-07 | 1,546 | 1,560 | 1,537 | 1,538 | 22,400 | 1,538 |
2016-01-06 | 1,554 | 1,576 | 1,544 | 1,554 | 21,100 | 1,554 |
2016-01-05 | 1,536 | 1,556 | 1,533 | 1,548 | 19,900 | 1,548 |
2016-01-04 | 1,567 | 1,567 | 1,533 | 1,544 | 19,000 | 1,544 |
分割・併合履歴 : [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株