3391 (株)ツルハホールディングス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 9,810 | 9,820 | 9,380 | 9,420 | 260,000 | 9,420 |
2018-12-27 | 9,670 | 9,930 | 9,610 | 9,850 | 563,300 | 9,850 |
2018-12-26 | 9,430 | 9,620 | 9,200 | 9,320 | 363,600 | 9,320 |
2018-12-25 | 9,300 | 9,330 | 8,970 | 9,160 | 337,500 | 9,160 |
2018-12-21 | 10,200 | 10,290 | 9,620 | 9,770 | 541,500 | 9,770 |
2018-12-20 | 10,340 | 10,710 | 10,220 | 10,710 | 588,800 | 10,710 |
2018-12-19 | 10,300 | 10,430 | 9,960 | 10,160 | 586,100 | 10,160 |
2018-12-18 | 11,070 | 11,110 | 10,670 | 10,780 | 342,000 | 10,780 |
2018-12-17 | 11,320 | 11,340 | 11,100 | 11,290 | 165,400 | 11,290 |
2018-12-14 | 11,220 | 11,300 | 11,150 | 11,230 | 214,400 | 11,230 |
2018-12-13 | 11,380 | 11,380 | 11,190 | 11,230 | 180,000 | 11,230 |
2018-12-12 | 11,240 | 11,410 | 11,130 | 11,380 | 214,000 | 11,380 |
2018-12-11 | 11,170 | 11,260 | 10,990 | 11,030 | 188,800 | 11,030 |
2018-12-10 | 10,960 | 11,160 | 10,950 | 10,990 | 216,700 | 10,990 |
2018-12-07 | 11,110 | 11,240 | 10,980 | 11,220 | 230,300 | 11,220 |
2018-12-06 | 11,090 | 11,100 | 10,680 | 10,840 | 373,400 | 10,840 |
2018-12-05 | 11,050 | 11,250 | 10,990 | 11,160 | 238,200 | 11,160 |
2018-12-04 | 11,300 | 11,400 | 11,120 | 11,140 | 226,500 | 11,140 |
2018-12-03 | 11,380 | 11,450 | 11,250 | 11,430 | 283,600 | 11,430 |
2018-11-30 | 11,150 | 11,280 | 10,920 | 11,200 | 617,600 | 11,200 |
2018-11-29 | 11,130 | 11,310 | 11,000 | 11,110 | 273,700 | 11,110 |
2018-11-28 | 11,390 | 11,390 | 11,020 | 11,070 | 358,500 | 11,070 |
2018-11-27 | 11,380 | 11,470 | 11,320 | 11,330 | 169,100 | 11,330 |
2018-11-26 | 11,300 | 11,490 | 11,230 | 11,420 | 219,800 | 11,420 |
2018-11-22 | 11,130 | 11,340 | 11,090 | 11,300 | 217,500 | 11,300 |
2018-11-21 | 11,110 | 11,180 | 11,030 | 11,140 | 259,900 | 11,140 |
2018-11-20 | 11,250 | 11,320 | 11,150 | 11,280 | 197,000 | 11,280 |
2018-11-19 | 11,400 | 11,520 | 11,390 | 11,410 | 212,400 | 11,410 |
2018-11-16 | 11,450 | 11,510 | 11,380 | 11,400 | 206,800 | 11,400 |
2018-11-15 | 11,540 | 11,600 | 11,430 | 11,480 | 291,300 | 11,480 |
2018-11-14 | 11,920 | 12,080 | 11,570 | 11,610 | 278,300 | 11,610 |
2018-11-13 | 12,010 | 12,100 | 11,890 | 11,950 | 181,600 | 11,950 |
2018-11-12 | 12,360 | 12,500 | 12,200 | 12,350 | 238,400 | 12,350 |
2018-11-09 | 12,540 | 12,720 | 12,310 | 12,350 | 141,400 | 12,350 |
2018-11-08 | 12,380 | 12,580 | 12,320 | 12,520 | 123,100 | 12,520 |
2018-11-07 | 12,190 | 12,400 | 12,150 | 12,260 | 171,500 | 12,260 |
2018-11-06 | 12,290 | 12,350 | 12,090 | 12,130 | 148,000 | 12,130 |
2018-11-05 | 12,050 | 12,460 | 11,950 | 12,360 | 341,600 | 12,360 |
2018-11-02 | 11,830 | 12,090 | 11,770 | 12,080 | 186,700 | 12,080 |
2018-11-01 | 11,760 | 12,090 | 11,760 | 11,830 | 300,000 | 11,830 |
2018-10-31 | 11,110 | 11,780 | 10,970 | 11,760 | 436,800 | 11,760 |
2018-10-30 | 10,810 | 11,170 | 10,760 | 11,130 | 227,300 | 11,130 |
2018-10-29 | 10,900 | 11,070 | 10,860 | 10,870 | 240,100 | 10,870 |
2018-10-26 | 11,130 | 11,140 | 10,680 | 10,860 | 388,700 | 10,860 |
2018-10-25 | 11,440 | 11,440 | 11,060 | 11,090 | 224,900 | 11,090 |
2018-10-24 | 11,750 | 11,910 | 11,610 | 11,680 | 175,300 | 11,680 |
2018-10-23 | 11,820 | 11,820 | 11,580 | 11,590 | 281,200 | 11,590 |
2018-10-22 | 11,910 | 12,010 | 11,730 | 11,900 | 264,900 | 11,900 |
2018-10-19 | 12,300 | 12,390 | 12,040 | 12,070 | 237,100 | 12,070 |
2018-10-18 | 12,500 | 12,530 | 12,260 | 12,270 | 135,000 | 12,270 |
2018-10-17 | 12,360 | 12,490 | 12,340 | 12,400 | 226,800 | 12,400 |
2018-10-16 | 12,430 | 12,470 | 12,220 | 12,230 | 178,400 | 12,230 |
2018-10-15 | 12,780 | 12,850 | 12,480 | 12,480 | 159,300 | 12,480 |
2018-10-12 | 13,000 | 13,200 | 12,830 | 12,850 | 187,100 | 12,850 |
2018-10-11 | 12,790 | 13,000 | 12,790 | 12,880 | 180,100 | 12,880 |
2018-10-10 | 12,980 | 13,320 | 12,970 | 13,250 | 131,600 | 13,250 |
2018-10-09 | 13,090 | 13,190 | 12,900 | 13,020 | 141,800 | 13,020 |
2018-10-05 | 13,000 | 13,220 | 12,930 | 13,070 | 239,700 | 13,070 |
2018-10-04 | 13,650 | 13,650 | 13,200 | 13,200 | 282,800 | 13,200 |
2018-10-03 | 13,630 | 13,780 | 13,600 | 13,660 | 145,700 | 13,660 |
2018-10-02 | 13,680 | 13,750 | 13,550 | 13,690 | 200,300 | 13,690 |
2018-10-01 | 13,930 | 14,010 | 13,510 | 13,590 | 178,900 | 13,590 |
2018-09-28 | 13,900 | 14,050 | 13,820 | 13,990 | 179,300 | 13,990 |
2018-09-27 | 14,240 | 14,240 | 13,810 | 13,840 | 248,300 | 13,840 |
2018-09-26 | 13,740 | 14,360 | 13,730 | 14,340 | 310,200 | 14,340 |
2018-09-25 | 13,520 | 13,800 | 13,470 | 13,790 | 309,500 | 13,790 |
2018-09-21 | 13,520 | 13,700 | 13,420 | 13,600 | 266,200 | 13,600 |
2018-09-20 | 13,130 | 13,480 | 13,090 | 13,390 | 207,200 | 13,390 |
2018-09-19 | 13,180 | 13,570 | 12,940 | 13,080 | 523,400 | 13,080 |
2018-09-18 | 13,320 | 13,670 | 13,150 | 13,580 | 304,000 | 13,580 |
2018-09-14 | 13,600 | 13,740 | 13,440 | 13,490 | 284,700 | 13,490 |
2018-09-13 | 13,250 | 13,570 | 13,210 | 13,540 | 168,000 | 13,540 |
2018-09-12 | 13,210 | 13,350 | 13,020 | 13,250 | 178,200 | 13,250 |
2018-09-11 | 12,950 | 13,220 | 12,860 | 13,160 | 133,000 | 13,160 |
2018-09-10 | 13,000 | 13,090 | 12,770 | 12,910 | 127,100 | 12,910 |
2018-09-07 | 12,820 | 13,140 | 12,820 | 13,090 | 234,500 | 13,090 |
2018-09-06 | 13,360 | 13,450 | 12,810 | 12,830 | 316,000 | 12,830 |
2018-09-05 | 13,480 | 13,520 | 13,280 | 13,390 | 198,300 | 13,390 |
2018-09-04 | 13,800 | 13,880 | 13,310 | 13,510 | 275,000 | 13,510 |
2018-09-03 | 12,750 | 13,060 | 12,750 | 13,010 | 136,100 | 13,010 |
2018-08-31 | 12,650 | 12,800 | 12,630 | 12,690 | 204,100 | 12,690 |
2018-08-30 | 13,000 | 13,000 | 12,750 | 12,800 | 236,500 | 12,800 |
2018-08-29 | 13,050 | 13,110 | 12,870 | 12,900 | 105,100 | 12,900 |
2018-08-28 | 13,190 | 13,200 | 12,980 | 13,020 | 106,600 | 13,020 |
2018-08-27 | 12,820 | 13,190 | 12,770 | 13,100 | 157,600 | 13,100 |
2018-08-24 | 12,740 | 12,870 | 12,660 | 12,820 | 152,100 | 12,820 |
2018-08-23 | 12,480 | 12,570 | 12,420 | 12,530 | 176,400 | 12,530 |
2018-08-22 | 12,240 | 12,460 | 12,240 | 12,450 | 114,600 | 12,450 |
2018-08-21 | 12,280 | 12,380 | 12,190 | 12,360 | 170,700 | 12,360 |
2018-08-20 | 12,480 | 12,500 | 12,250 | 12,350 | 177,500 | 12,350 |
2018-08-17 | 12,470 | 12,600 | 12,340 | 12,540 | 216,800 | 12,540 |
2018-08-16 | 12,930 | 12,940 | 12,500 | 12,540 | 289,700 | 12,540 |
2018-08-15 | 13,260 | 13,360 | 13,020 | 13,050 | 185,800 | 13,050 |
2018-08-14 | 13,200 | 13,200 | 12,960 | 13,160 | 209,400 | 13,160 |
2018-08-13 | 13,440 | 13,450 | 13,140 | 13,240 | 166,400 | 13,240 |
2018-08-10 | 13,670 | 13,740 | 13,430 | 13,450 | 192,600 | 13,450 |
2018-08-09 | 13,640 | 13,740 | 13,610 | 13,670 | 111,700 | 13,670 |
2018-08-08 | 13,600 | 13,810 | 13,600 | 13,640 | 132,300 | 13,640 |
2018-08-07 | 13,610 | 13,670 | 13,540 | 13,650 | 85,400 | 13,650 |
2018-08-06 | 13,690 | 13,800 | 13,680 | 13,690 | 105,200 | 13,690 |
2018-08-03 | 13,600 | 13,760 | 13,580 | 13,620 | 120,300 | 13,620 |
2018-08-02 | 13,640 | 13,770 | 13,560 | 13,580 | 97,300 | 13,580 |
2018-08-01 | 13,690 | 13,840 | 13,690 | 13,720 | 118,600 | 13,720 |
2018-07-31 | 13,860 | 13,870 | 13,610 | 13,740 | 185,800 | 13,740 |
2018-07-30 | 14,150 | 14,150 | 13,990 | 14,070 | 68,200 | 14,070 |
2018-07-27 | 14,080 | 14,250 | 14,080 | 14,230 | 91,500 | 14,230 |
2018-07-26 | 14,030 | 14,060 | 13,890 | 13,990 | 161,100 | 13,990 |
2018-07-25 | 14,140 | 14,140 | 13,970 | 14,030 | 130,700 | 14,030 |
2018-07-24 | 13,970 | 14,230 | 13,970 | 14,060 | 126,400 | 14,060 |
2018-07-23 | 14,200 | 14,200 | 13,930 | 14,000 | 89,500 | 14,000 |
2018-07-20 | 14,050 | 14,210 | 14,020 | 14,200 | 137,200 | 14,200 |
2018-07-19 | 14,140 | 14,140 | 14,000 | 14,050 | 181,200 | 14,050 |
2018-07-18 | 14,340 | 14,350 | 14,080 | 14,110 | 207,200 | 14,110 |
2018-07-17 | 14,270 | 14,300 | 14,130 | 14,230 | 226,700 | 14,230 |
2018-07-13 | 13,710 | 13,890 | 13,610 | 13,860 | 179,900 | 13,860 |
2018-07-12 | 13,490 | 13,660 | 13,450 | 13,580 | 115,400 | 13,580 |
2018-07-11 | 13,620 | 13,700 | 13,440 | 13,460 | 189,000 | 13,460 |
2018-07-10 | 13,530 | 13,580 | 13,410 | 13,490 | 211,700 | 13,490 |
2018-07-09 | 13,270 | 13,440 | 13,220 | 13,390 | 119,100 | 13,390 |
2018-07-06 | 13,380 | 13,410 | 13,170 | 13,200 | 160,300 | 13,200 |
2018-07-05 | 13,540 | 13,570 | 13,240 | 13,300 | 140,700 | 13,300 |
2018-07-04 | 13,300 | 13,640 | 13,250 | 13,590 | 191,000 | 13,590 |
2018-07-03 | 13,540 | 13,680 | 13,210 | 13,320 | 172,000 | 13,320 |
2018-07-02 | 13,840 | 13,950 | 13,360 | 13,360 | 221,500 | 13,360 |
2018-06-29 | 14,130 | 14,130 | 13,890 | 13,890 | 188,900 | 13,890 |
2018-06-28 | 14,040 | 14,190 | 13,850 | 14,130 | 273,600 | 14,130 |
2018-06-27 | 13,870 | 14,110 | 13,810 | 14,040 | 277,400 | 14,040 |
2018-06-26 | 14,000 | 14,090 | 13,910 | 13,980 | 296,400 | 13,980 |
2018-06-25 | 14,610 | 14,660 | 14,180 | 14,190 | 284,900 | 14,190 |
2018-06-22 | 14,330 | 14,640 | 14,270 | 14,540 | 497,500 | 14,540 |
2018-06-21 | 14,200 | 14,470 | 14,090 | 14,220 | 448,700 | 14,220 |
2018-06-20 | 14,520 | 14,670 | 14,040 | 14,230 | 643,100 | 14,230 |
2018-06-19 | 14,860 | 15,270 | 14,330 | 14,530 | 762,200 | 14,530 |
2018-06-18 | 16,060 | 16,100 | 15,620 | 15,820 | 202,100 | 15,820 |
2018-06-15 | 16,140 | 16,240 | 16,000 | 16,120 | 223,900 | 16,120 |
2018-06-14 | 16,110 | 16,160 | 15,970 | 16,060 | 139,300 | 16,060 |
2018-06-13 | 16,180 | 16,390 | 16,150 | 16,190 | 193,500 | 16,190 |
2018-06-12 | 16,000 | 16,230 | 15,940 | 16,180 | 267,500 | 16,180 |
2018-06-11 | 15,890 | 16,010 | 15,860 | 15,920 | 191,200 | 15,920 |
2018-06-08 | 15,900 | 16,040 | 15,840 | 15,870 | 188,200 | 15,870 |
2018-06-07 | 16,130 | 16,130 | 15,820 | 15,930 | 175,300 | 15,930 |
2018-06-06 | 16,270 | 16,300 | 15,940 | 16,160 | 156,600 | 16,160 |
2018-06-05 | 16,180 | 16,280 | 16,150 | 16,270 | 98,400 | 16,270 |
2018-06-04 | 16,380 | 16,450 | 16,130 | 16,180 | 103,100 | 16,180 |
2018-06-01 | 16,100 | 16,290 | 15,990 | 16,090 | 141,300 | 16,090 |
2018-05-31 | 16,300 | 16,410 | 16,170 | 16,190 | 494,000 | 16,190 |
2018-05-30 | 16,060 | 16,240 | 16,040 | 16,130 | 126,200 | 16,130 |
2018-05-29 | 16,280 | 16,410 | 16,190 | 16,250 | 125,600 | 16,250 |
2018-05-28 | 16,590 | 16,680 | 16,310 | 16,370 | 139,300 | 16,370 |
2018-05-25 | 16,480 | 16,510 | 16,370 | 16,440 | 105,400 | 16,440 |
2018-05-24 | 16,350 | 16,530 | 16,320 | 16,480 | 146,300 | 16,480 |
2018-05-23 | 16,080 | 16,370 | 16,080 | 16,320 | 143,000 | 16,320 |
2018-05-22 | 16,390 | 16,410 | 16,100 | 16,140 | 197,800 | 16,140 |
2018-05-21 | 16,610 | 16,780 | 16,450 | 16,480 | 117,300 | 16,480 |
2018-05-18 | 16,540 | 16,640 | 16,410 | 16,620 | 122,700 | 16,620 |
2018-05-17 | 16,700 | 16,700 | 16,510 | 16,600 | 99,200 | 16,600 |
2018-05-16 | 16,600 | 16,770 | 16,550 | 16,570 | 145,300 | 16,570 |
2018-05-15 | 16,620 | 16,620 | 16,420 | 16,490 | 133,000 | 16,490 |
2018-05-14 | 16,430 | 16,580 | 16,420 | 16,550 | 136,500 | 16,550 |
2018-05-11 | 16,050 | 16,450 | 16,020 | 16,340 | 288,300 | 16,340 |
2018-05-10 | 16,070 | 16,110 | 15,810 | 16,090 | 440,900 | 16,090 |
2018-05-09 | 16,160 | 16,240 | 16,120 | 16,180 | 276,200 | 16,180 |
2018-05-08 | 15,990 | 16,130 | 15,910 | 16,090 | 194,000 | 16,090 |
2018-05-07 | 15,920 | 16,090 | 15,890 | 16,080 | 203,100 | 16,080 |
2018-05-02 | 15,800 | 15,880 | 15,650 | 15,850 | 161,600 | 15,850 |
2018-05-01 | 15,810 | 15,860 | 15,680 | 15,800 | 180,200 | 15,800 |
2018-04-27 | 15,540 | 15,760 | 15,530 | 15,730 | 137,400 | 15,730 |
2018-04-26 | 15,510 | 15,510 | 15,360 | 15,450 | 109,000 | 15,450 |
2018-04-25 | 15,290 | 15,530 | 15,260 | 15,450 | 127,100 | 15,450 |
2018-04-24 | 15,150 | 15,310 | 15,110 | 15,290 | 105,000 | 15,290 |
2018-04-23 | 15,110 | 15,170 | 15,040 | 15,120 | 84,500 | 15,120 |
2018-04-20 | 15,310 | 15,380 | 15,230 | 15,250 | 145,600 | 15,250 |
2018-04-19 | 15,410 | 15,410 | 15,180 | 15,220 | 125,900 | 15,220 |
2018-04-18 | 15,110 | 15,400 | 15,050 | 15,380 | 162,400 | 15,380 |
2018-04-17 | 15,170 | 15,220 | 15,050 | 15,120 | 107,800 | 15,120 |
2018-04-16 | 14,650 | 15,010 | 14,640 | 15,000 | 178,700 | 15,000 |
2018-04-13 | 14,790 | 14,790 | 14,450 | 14,560 | 141,700 | 14,560 |
2018-04-12 | 14,700 | 15,040 | 14,670 | 14,770 | 156,800 | 14,770 |
2018-04-11 | 15,060 | 15,100 | 14,600 | 14,660 | 211,700 | 14,660 |
2018-04-10 | 15,160 | 15,380 | 15,020 | 15,060 | 156,300 | 15,060 |
2018-04-09 | 15,080 | 15,380 | 15,060 | 15,290 | 143,000 | 15,290 |
2018-04-06 | 15,290 | 15,400 | 15,200 | 15,210 | 182,400 | 15,210 |
2018-04-05 | 15,470 | 15,470 | 15,260 | 15,290 | 181,400 | 15,290 |
2018-04-04 | 15,050 | 15,310 | 15,000 | 15,200 | 349,500 | 15,200 |
2018-04-03 | 14,920 | 15,180 | 14,920 | 15,120 | 202,100 | 15,120 |
2018-03-30 | 15,250 | 15,290 | 14,970 | 15,170 | 169,400 | 15,170 |
2018-03-29 | 15,370 | 15,390 | 15,010 | 15,190 | 162,800 | 15,190 |
2018-03-28 | 14,950 | 15,170 | 14,950 | 15,160 | 180,800 | 15,160 |
2018-03-27 | 14,700 | 15,030 | 14,680 | 15,020 | 266,100 | 15,020 |
2018-03-26 | 14,410 | 14,670 | 14,370 | 14,670 | 144,200 | 14,670 |
2018-03-23 | 14,500 | 14,860 | 14,500 | 14,600 | 208,300 | 14,600 |
2018-03-22 | 14,320 | 14,930 | 14,320 | 14,880 | 258,100 | 14,880 |
2018-03-20 | 14,690 | 14,790 | 14,480 | 14,760 | 169,000 | 14,760 |
2018-03-19 | 14,720 | 14,980 | 14,680 | 14,880 | 192,200 | 14,880 |
2018-03-16 | 14,900 | 14,940 | 14,680 | 14,750 | 242,100 | 14,750 |
2018-03-15 | 14,340 | 15,000 | 14,310 | 14,900 | 393,600 | 14,900 |
2018-03-14 | 14,460 | 14,790 | 14,160 | 14,410 | 809,900 | 14,410 |
2018-03-13 | 15,450 | 15,580 | 15,290 | 15,550 | 166,000 | 15,550 |
2018-03-12 | 15,620 | 15,690 | 15,280 | 15,380 | 224,600 | 15,380 |
2018-03-09 | 15,850 | 15,970 | 15,340 | 15,430 | 254,400 | 15,430 |
2018-03-08 | 15,960 | 15,960 | 15,620 | 15,730 | 211,600 | 15,730 |
2018-03-07 | 15,820 | 16,280 | 15,770 | 16,000 | 207,000 | 16,000 |
2018-03-06 | 15,820 | 15,910 | 15,690 | 15,840 | 145,600 | 15,840 |
2018-03-05 | 15,730 | 15,940 | 15,590 | 15,720 | 132,800 | 15,720 |
2018-03-02 | 15,600 | 15,850 | 15,540 | 15,800 | 192,700 | 15,800 |
2018-03-01 | 15,480 | 15,910 | 15,390 | 15,790 | 234,300 | 15,790 |
2018-02-28 | 15,420 | 15,700 | 15,420 | 15,520 | 145,000 | 15,520 |
2018-02-27 | 15,540 | 15,550 | 15,300 | 15,430 | 120,600 | 15,430 |
2018-02-26 | 15,260 | 15,540 | 15,210 | 15,500 | 101,000 | 15,500 |
2018-02-23 | 15,180 | 15,290 | 15,160 | 15,260 | 116,700 | 15,260 |
2018-02-22 | 15,420 | 15,430 | 15,210 | 15,230 | 162,200 | 15,230 |
2018-02-21 | 15,540 | 15,580 | 15,380 | 15,470 | 87,100 | 15,470 |
2018-02-20 | 15,600 | 15,650 | 15,350 | 15,510 | 111,200 | 15,510 |
2018-02-19 | 15,430 | 15,630 | 15,290 | 15,590 | 95,100 | 15,590 |
2018-02-16 | 15,080 | 15,230 | 15,010 | 15,150 | 173,500 | 15,150 |
2018-02-15 | 15,110 | 15,180 | 14,880 | 14,900 | 124,400 | 14,900 |
2018-02-14 | 14,850 | 14,960 | 14,690 | 14,870 | 177,600 | 14,870 |
2018-02-13 | 15,120 | 15,170 | 14,750 | 14,790 | 226,200 | 14,790 |
2018-02-09 | 14,860 | 14,980 | 14,670 | 14,980 | 165,500 | 14,980 |
2018-02-08 | 15,100 | 15,300 | 14,970 | 15,200 | 229,900 | 15,200 |
2018-02-07 | 15,050 | 15,410 | 14,790 | 14,800 | 234,800 | 14,800 |
2018-02-06 | 14,800 | 14,840 | 14,400 | 14,700 | 269,900 | 14,700 |
2018-02-05 | 15,460 | 15,600 | 15,370 | 15,460 | 129,900 | 15,460 |
2018-02-02 | 15,670 | 15,770 | 15,530 | 15,760 | 207,800 | 15,760 |
2018-02-01 | 15,260 | 15,720 | 15,260 | 15,710 | 184,700 | 15,710 |
2018-01-31 | 15,260 | 15,440 | 15,200 | 15,200 | 172,500 | 15,200 |
2018-01-30 | 15,640 | 15,710 | 15,320 | 15,400 | 513,800 | 15,400 |
2018-01-29 | 15,670 | 15,780 | 15,520 | 15,540 | 131,300 | 15,540 |
2018-01-26 | 15,490 | 15,580 | 15,420 | 15,560 | 183,500 | 15,560 |
2018-01-25 | 15,320 | 15,420 | 15,180 | 15,390 | 185,800 | 15,390 |
2018-01-24 | 15,350 | 15,390 | 15,250 | 15,320 | 131,200 | 15,320 |
2018-01-23 | 15,170 | 15,270 | 15,070 | 15,260 | 172,100 | 15,260 |
2018-01-22 | 15,030 | 15,160 | 14,850 | 15,160 | 244,400 | 15,160 |
2018-01-19 | 15,070 | 15,250 | 14,980 | 15,030 | 160,500 | 15,030 |
2018-01-18 | 15,230 | 15,240 | 14,950 | 14,990 | 172,900 | 14,990 |
2018-01-17 | 14,840 | 15,030 | 14,840 | 15,020 | 185,300 | 15,020 |
2018-01-16 | 14,670 | 14,890 | 14,610 | 14,850 | 229,200 | 14,850 |
2018-01-15 | 14,760 | 14,770 | 14,530 | 14,670 | 389,700 | 14,670 |
2018-01-12 | 15,260 | 15,260 | 14,650 | 14,720 | 552,100 | 14,720 |
2018-01-11 | 15,440 | 15,460 | 15,270 | 15,410 | 249,300 | 15,410 |
2018-01-10 | 15,460 | 15,580 | 15,440 | 15,550 | 139,600 | 15,550 |
2018-01-09 | 15,800 | 15,800 | 15,440 | 15,460 | 253,100 | 15,460 |
2018-01-05 | 15,990 | 15,990 | 15,580 | 15,720 | 251,300 | 15,720 |
2018-01-04 | 15,370 | 15,690 | 15,310 | 15,690 | 321,500 | 15,690 |
分割・併合履歴 : [2014-05-13]1株→2株