3741 (株)セック の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 2,673 | 2,737 | 2,619 | 2,661 | 62,100 | 2,661 |
2017-12-28 | 2,750 | 2,751 | 2,656 | 2,673 | 59,900 | 2,673 |
2017-12-27 | 2,595 | 2,708 | 2,589 | 2,700 | 102,500 | 2,700 |
2017-12-26 | 2,486 | 2,635 | 2,486 | 2,612 | 176,700 | 2,612 |
2017-12-25 | 2,471 | 2,481 | 2,442 | 2,477 | 37,400 | 2,477 |
2017-12-22 | 2,480 | 2,495 | 2,450 | 2,491 | 35,000 | 2,491 |
2017-12-21 | 2,450 | 2,496 | 2,441 | 2,489 | 27,900 | 2,489 |
2017-12-20 | 2,438 | 2,483 | 2,437 | 2,453 | 31,800 | 2,453 |
2017-12-19 | 2,470 | 2,470 | 2,416 | 2,450 | 44,500 | 2,450 |
2017-12-18 | 2,450 | 2,461 | 2,384 | 2,458 | 68,700 | 2,458 |
2017-12-15 | 2,474 | 2,485 | 2,424 | 2,432 | 53,600 | 2,432 |
2017-12-14 | 2,506 | 2,524 | 2,460 | 2,494 | 57,300 | 2,494 |
2017-12-13 | 2,505 | 2,563 | 2,487 | 2,517 | 92,800 | 2,517 |
2017-12-12 | 2,548 | 2,548 | 2,474 | 2,483 | 62,300 | 2,483 |
2017-12-11 | 2,470 | 2,557 | 2,468 | 2,524 | 120,700 | 2,524 |
2017-12-08 | 2,457 | 2,472 | 2,433 | 2,453 | 33,200 | 2,453 |
2017-12-07 | 2,399 | 2,500 | 2,396 | 2,462 | 88,900 | 2,462 |
2017-12-06 | 2,397 | 2,447 | 2,363 | 2,380 | 64,700 | 2,380 |
2017-12-05 | 2,384 | 2,394 | 2,335 | 2,382 | 48,600 | 2,382 |
2017-12-04 | 2,423 | 2,428 | 2,378 | 2,384 | 37,400 | 2,384 |
2017-12-01 | 2,403 | 2,430 | 2,340 | 2,390 | 67,100 | 2,390 |
2017-11-30 | 2,438 | 2,445 | 2,361 | 2,393 | 51,000 | 2,393 |
2017-11-29 | 2,430 | 2,500 | 2,415 | 2,436 | 95,000 | 2,436 |
2017-11-28 | 2,482 | 2,490 | 2,386 | 2,397 | 89,600 | 2,397 |
2017-11-27 | 2,355 | 2,447 | 2,355 | 2,438 | 76,000 | 2,438 |
2017-11-24 | 2,372 | 2,379 | 2,331 | 2,349 | 56,800 | 2,349 |
2017-11-22 | 2,372 | 2,410 | 2,310 | 2,352 | 92,000 | 2,352 |
2017-11-21 | 2,255 | 2,330 | 2,236 | 2,313 | 82,000 | 2,313 |
2017-11-20 | 2,255 | 2,303 | 2,246 | 2,263 | 56,700 | 2,263 |
2017-11-17 | 2,216 | 2,254 | 2,185 | 2,227 | 96,800 | 2,227 |
2017-11-16 | 2,174 | 2,230 | 2,168 | 2,205 | 339,900 | 2,205 |
2017-11-15 | 2,291 | 2,322 | 2,206 | 2,234 | 122,900 | 2,234 |
2017-11-13 | 2,466 | 2,466 | 2,381 | 2,386 | 41,800 | 2,386 |
2017-11-10 | 2,311 | 2,492 | 2,311 | 2,472 | 105,900 | 2,472 |
2017-11-09 | 2,483 | 2,493 | 2,424 | 2,454 | 47,800 | 2,454 |
2017-11-08 | 2,465 | 2,491 | 2,453 | 2,462 | 59,400 | 2,462 |
2017-11-07 | 2,450 | 2,490 | 2,450 | 2,467 | 22,600 | 2,467 |
2017-11-06 | 2,480 | 2,483 | 2,447 | 2,460 | 34,800 | 2,460 |
2017-11-02 | 2,534 | 2,555 | 2,481 | 2,486 | 47,800 | 2,486 |
2017-11-01 | 2,569 | 2,579 | 2,502 | 2,543 | 48,600 | 2,543 |
2017-10-31 | 2,552 | 2,604 | 2,523 | 2,563 | 67,500 | 2,563 |
2017-10-30 | 2,607 | 2,658 | 2,544 | 2,578 | 232,100 | 2,578 |
2017-10-27 | 2,548 | 2,590 | 2,543 | 2,589 | 62,500 | 2,589 |
2017-10-26 | 2,531 | 2,555 | 2,502 | 2,529 | 39,700 | 2,529 |
2017-10-25 | 2,595 | 2,595 | 2,530 | 2,539 | 39,900 | 2,539 |
2017-10-24 | 2,600 | 2,603 | 2,548 | 2,575 | 39,500 | 2,575 |
2017-10-23 | 2,533 | 2,608 | 2,513 | 2,596 | 39,200 | 2,596 |
2017-10-20 | 2,527 | 2,530 | 2,488 | 2,505 | 40,500 | 2,505 |
2017-10-19 | 2,600 | 2,613 | 2,523 | 2,532 | 62,700 | 2,532 |
2017-10-18 | 2,590 | 2,668 | 2,572 | 2,593 | 57,800 | 2,593 |
2017-10-17 | 2,698 | 2,705 | 2,582 | 2,592 | 62,100 | 2,592 |
2017-10-16 | 2,726 | 2,726 | 2,631 | 2,680 | 71,900 | 2,680 |
2017-10-13 | 2,685 | 2,740 | 2,675 | 2,676 | 73,000 | 2,676 |
2017-10-12 | 2,635 | 2,739 | 2,635 | 2,668 | 75,100 | 2,668 |
2017-10-11 | 2,620 | 2,774 | 2,620 | 2,638 | 93,100 | 2,638 |
2017-10-10 | 2,541 | 2,618 | 2,509 | 2,605 | 57,800 | 2,605 |
2017-10-06 | 2,462 | 2,534 | 2,456 | 2,491 | 30,400 | 2,491 |
2017-10-05 | 2,534 | 2,609 | 2,472 | 2,472 | 71,000 | 2,472 |
2017-10-04 | 2,645 | 2,670 | 2,560 | 2,565 | 54,600 | 2,565 |
2017-10-03 | 2,685 | 2,719 | 2,633 | 2,640 | 61,500 | 2,640 |
2017-10-02 | 2,591 | 2,688 | 2,591 | 2,636 | 127,200 | 2,636 |
2017-09-29 | 2,587 | 2,594 | 2,540 | 2,564 | 40,600 | 2,564 |
2017-09-28 | 2,549 | 2,595 | 2,533 | 2,578 | 66,600 | 2,578 |
2017-09-27 | 2,600 | 2,634 | 2,488 | 2,540 | 123,200 | 2,540 |
2017-09-26 | 2,468 | 2,550 | 2,448 | 2,550 | 85,300 | 2,550 |
2017-09-25 | 2,430 | 2,480 | 2,405 | 2,468 | 162,200 | 2,468 |
2017-09-22 | 2,379 | 2,379 | 2,284 | 2,288 | 24,700 | 2,288 |
2017-09-21 | 2,417 | 2,419 | 2,351 | 2,353 | 24,400 | 2,353 |
2017-09-20 | 2,359 | 2,409 | 2,280 | 2,405 | 62,000 | 2,405 |
2017-09-19 | 2,362 | 2,385 | 2,315 | 2,333 | 36,400 | 2,333 |
2017-09-15 | 2,290 | 2,365 | 2,270 | 2,352 | 22,500 | 2,352 |
2017-09-14 | 2,363 | 2,366 | 2,303 | 2,303 | 27,800 | 2,303 |
2017-09-13 | 2,360 | 2,399 | 2,349 | 2,362 | 23,200 | 2,362 |
2017-09-12 | 2,345 | 2,408 | 2,342 | 2,380 | 28,100 | 2,380 |
2017-09-11 | 2,337 | 2,377 | 2,303 | 2,315 | 27,700 | 2,315 |
2017-09-08 | 2,301 | 2,371 | 2,301 | 2,305 | 30,300 | 2,305 |
2017-09-07 | 2,330 | 2,395 | 2,287 | 2,340 | 38,200 | 2,340 |
2017-09-06 | 2,201 | 2,357 | 2,201 | 2,310 | 54,700 | 2,310 |
2017-09-05 | 2,449 | 2,488 | 2,279 | 2,286 | 120,400 | 2,286 |
2017-09-04 | 2,515 | 2,515 | 2,420 | 2,474 | 70,600 | 2,474 |
2017-09-01 | 2,490 | 2,522 | 2,450 | 2,522 | 37,900 | 2,522 |
2017-08-31 | 2,525 | 2,546 | 2,458 | 2,510 | 67,000 | 2,510 |
2017-08-30 | 2,442 | 2,492 | 2,377 | 2,446 | 75,300 | 2,446 |
2017-08-29 | 2,495 | 2,535 | 2,422 | 2,442 | 126,800 | 2,442 |
2017-08-28 | 2,560 | 2,648 | 2,505 | 2,529 | 163,600 | 2,529 |
2017-08-25 | 2,489 | 2,539 | 2,451 | 2,529 | 120,100 | 2,529 |
2017-08-24 | 2,470 | 2,506 | 2,336 | 2,439 | 282,800 | 2,439 |
2017-08-23 | 2,230 | 2,640 | 2,225 | 2,522 | 857,300 | 2,522 |
2017-08-22 | 2,154 | 2,229 | 2,154 | 2,185 | 33,900 | 2,185 |
2017-08-21 | 2,125 | 2,176 | 2,116 | 2,157 | 17,600 | 2,157 |
2017-08-18 | 2,150 | 2,222 | 2,106 | 2,113 | 55,000 | 2,113 |
2017-08-17 | 2,212 | 2,212 | 2,150 | 2,173 | 70,900 | 2,173 |
2017-08-16 | 2,037 | 2,062 | 2,019 | 2,062 | 12,300 | 2,062 |
2017-08-15 | 2,021 | 2,045 | 2,002 | 2,032 | 19,500 | 2,032 |
2017-08-14 | 1,990 | 2,038 | 1,961 | 2,014 | 19,700 | 2,014 |
2017-08-10 | 2,060 | 2,090 | 1,982 | 2,008 | 40,300 | 2,008 |
2017-08-09 | 1,978 | 2,096 | 1,978 | 2,079 | 50,800 | 2,079 |
2017-08-08 | 2,049 | 2,080 | 2,041 | 2,078 | 31,800 | 2,078 |
2017-08-07 | 2,016 | 2,035 | 1,989 | 2,033 | 32,200 | 2,033 |
2017-08-04 | 1,951 | 1,970 | 1,940 | 1,963 | 10,800 | 1,963 |
2017-08-03 | 2,000 | 2,008 | 1,945 | 1,960 | 15,200 | 1,960 |
2017-08-02 | 1,963 | 2,012 | 1,960 | 2,008 | 18,500 | 2,008 |
2017-08-01 | 2,050 | 2,050 | 1,963 | 1,965 | 35,900 | 1,965 |
2017-07-31 | 2,021 | 2,079 | 1,990 | 2,030 | 27,900 | 2,030 |
2017-07-28 | 2,092 | 2,100 | 2,030 | 2,030 | 24,400 | 2,030 |
2017-07-27 | 2,119 | 2,135 | 2,100 | 2,121 | 15,900 | 2,121 |
2017-07-26 | 2,118 | 2,130 | 2,100 | 2,102 | 12,500 | 2,102 |
2017-07-25 | 2,100 | 2,145 | 2,090 | 2,128 | 20,300 | 2,128 |
2017-07-24 | 2,099 | 2,115 | 2,085 | 2,101 | 9,600 | 2,101 |
2017-07-21 | 2,120 | 2,120 | 2,080 | 2,094 | 7,600 | 2,094 |
2017-07-20 | 2,120 | 2,127 | 2,071 | 2,110 | 16,700 | 2,110 |
2017-07-19 | 2,032 | 2,081 | 2,031 | 2,079 | 13,800 | 2,079 |
2017-07-18 | 2,095 | 2,095 | 2,003 | 2,032 | 42,600 | 2,032 |
2017-07-14 | 2,193 | 2,193 | 2,088 | 2,095 | 31,100 | 2,095 |
2017-07-13 | 2,203 | 2,203 | 2,154 | 2,160 | 18,400 | 2,160 |
2017-07-12 | 2,215 | 2,240 | 2,168 | 2,190 | 25,700 | 2,190 |
2017-07-11 | 2,140 | 2,206 | 2,140 | 2,198 | 24,400 | 2,198 |
2017-07-10 | 2,115 | 2,156 | 2,115 | 2,130 | 12,800 | 2,130 |
2017-07-07 | 2,078 | 2,175 | 2,068 | 2,115 | 41,100 | 2,115 |
2017-07-06 | 2,086 | 2,114 | 2,070 | 2,098 | 26,700 | 2,098 |
2017-07-05 | 2,081 | 2,163 | 2,073 | 2,097 | 45,000 | 2,097 |
2017-07-04 | 2,230 | 2,230 | 2,040 | 2,110 | 107,200 | 2,110 |
2017-07-03 | 2,234 | 2,301 | 2,230 | 2,245 | 23,600 | 2,245 |
2017-06-30 | 2,238 | 2,249 | 2,191 | 2,249 | 45,200 | 2,249 |
2017-06-29 | 2,287 | 2,308 | 2,254 | 2,280 | 26,000 | 2,280 |
2017-06-28 | 2,286 | 2,339 | 2,263 | 2,288 | 36,900 | 2,288 |
2017-06-27 | 2,370 | 2,379 | 2,274 | 2,309 | 35,400 | 2,309 |
2017-06-26 | 2,297 | 2,396 | 2,286 | 2,333 | 40,900 | 2,333 |
2017-06-23 | 2,425 | 2,448 | 2,322 | 2,336 | 112,500 | 2,336 |
2017-06-22 | 2,322 | 2,434 | 2,322 | 2,425 | 168,900 | 2,425 |
2017-06-21 | 2,210 | 2,350 | 2,210 | 2,307 | 97,200 | 2,307 |
2017-06-20 | 2,200 | 2,218 | 2,163 | 2,210 | 49,600 | 2,210 |
2017-06-19 | 2,218 | 2,224 | 2,151 | 2,156 | 71,800 | 2,156 |
2017-06-16 | 2,311 | 2,344 | 2,236 | 2,241 | 72,800 | 2,241 |
2017-06-15 | 2,280 | 2,348 | 2,198 | 2,330 | 170,200 | 2,330 |
2017-06-14 | 2,230 | 2,290 | 2,180 | 2,245 | 154,400 | 2,245 |
2017-06-13 | 2,165 | 2,245 | 2,131 | 2,220 | 127,400 | 2,220 |
2017-06-12 | 2,036 | 2,217 | 1,999 | 2,210 | 191,500 | 2,210 |
2017-06-09 | 1,952 | 2,025 | 1,951 | 2,006 | 25,900 | 2,006 |
2017-06-08 | 1,956 | 1,972 | 1,941 | 1,945 | 15,600 | 1,945 |
2017-06-07 | 1,932 | 1,979 | 1,910 | 1,942 | 27,600 | 1,942 |
2017-06-06 | 2,012 | 2,017 | 1,912 | 1,931 | 59,700 | 1,931 |
2017-06-05 | 1,990 | 2,026 | 1,989 | 2,011 | 32,500 | 2,011 |
2017-06-02 | 2,030 | 2,084 | 1,970 | 1,972 | 75,300 | 1,972 |
2017-06-01 | 1,880 | 2,055 | 1,866 | 2,055 | 98,300 | 2,055 |
2017-05-31 | 1,850 | 1,883 | 1,836 | 1,867 | 28,100 | 1,867 |
2017-05-30 | 1,879 | 1,879 | 1,820 | 1,850 | 30,800 | 1,850 |
2017-05-29 | 1,921 | 1,939 | 1,837 | 1,862 | 68,100 | 1,862 |
2017-05-26 | 1,794 | 1,907 | 1,790 | 1,907 | 210,100 | 1,907 |
2017-05-25 | 1,768 | 1,768 | 1,728 | 1,738 | 23,500 | 1,738 |
2017-05-24 | 1,727 | 1,748 | 1,725 | 1,743 | 26,400 | 1,743 |
2017-05-23 | 1,701 | 1,730 | 1,701 | 1,712 | 26,400 | 1,712 |
2017-05-22 | 1,666 | 1,691 | 1,662 | 1,682 | 41,500 | 1,682 |
2017-05-19 | 1,667 | 1,688 | 1,642 | 1,642 | 233,000 | 1,642 |
2017-05-18 | 1,710 | 1,728 | 1,664 | 1,667 | 75,000 | 1,667 |
2017-05-17 | 1,766 | 1,770 | 1,741 | 1,749 | 17,300 | 1,749 |
2017-05-16 | 1,726 | 1,767 | 1,726 | 1,757 | 17,000 | 1,757 |
2017-05-15 | 1,740 | 1,740 | 1,698 | 1,722 | 34,300 | 1,722 |
2017-05-12 | 1,765 | 1,807 | 1,765 | 1,772 | 8,900 | 1,772 |
2017-05-11 | 1,825 | 1,825 | 1,790 | 1,800 | 8,200 | 1,800 |
2017-05-10 | 1,798 | 1,825 | 1,779 | 1,825 | 7,400 | 1,825 |
2017-05-09 | 1,795 | 1,808 | 1,790 | 1,798 | 8,000 | 1,798 |
2017-05-08 | 1,825 | 1,831 | 1,795 | 1,797 | 9,600 | 1,797 |
2017-05-02 | 1,748 | 1,850 | 1,748 | 1,787 | 40,500 | 1,787 |
2017-05-01 | 1,720 | 1,760 | 1,718 | 1,754 | 12,800 | 1,754 |
2017-04-28 | 1,781 | 1,790 | 1,750 | 1,753 | 17,100 | 1,753 |
2017-04-27 | 1,800 | 1,810 | 1,772 | 1,793 | 25,800 | 1,793 |
2017-04-26 | 1,750 | 1,830 | 1,728 | 1,779 | 80,800 | 1,779 |
2017-04-25 | 1,650 | 1,880 | 1,621 | 1,718 | 163,500 | 1,718 |
2017-04-24 | 1,630 | 1,654 | 1,630 | 1,631 | 8,800 | 1,631 |
2017-04-21 | 1,650 | 1,655 | 1,630 | 1,635 | 4,600 | 1,635 |
2017-04-20 | 1,660 | 1,669 | 1,631 | 1,631 | 6,400 | 1,631 |
2017-04-19 | 1,585 | 1,655 | 1,585 | 1,650 | 10,700 | 1,650 |
2017-04-18 | 1,599 | 1,600 | 1,583 | 1,593 | 6,300 | 1,593 |
2017-04-17 | 1,550 | 1,585 | 1,550 | 1,577 | 7,500 | 1,577 |
2017-04-14 | 1,571 | 1,612 | 1,551 | 1,551 | 16,500 | 1,551 |
2017-04-13 | 1,580 | 1,609 | 1,551 | 1,608 | 20,000 | 1,608 |
2017-04-12 | 1,643 | 1,648 | 1,595 | 1,609 | 34,900 | 1,609 |
2017-04-11 | 1,643 | 1,718 | 1,623 | 1,627 | 35,200 | 1,627 |
2017-04-10 | 1,630 | 1,648 | 1,612 | 1,643 | 19,100 | 1,643 |
2017-04-07 | 1,600 | 1,610 | 1,580 | 1,608 | 12,800 | 1,608 |
2017-04-06 | 1,600 | 1,614 | 1,580 | 1,600 | 23,400 | 1,600 |
2017-04-05 | 1,582 | 1,633 | 1,578 | 1,608 | 10,200 | 1,608 |
2017-04-04 | 1,649 | 1,649 | 1,560 | 1,582 | 24,200 | 1,582 |
2017-04-03 | 1,659 | 1,677 | 1,623 | 1,649 | 14,900 | 1,649 |
2017-03-31 | 1,671 | 1,690 | 1,645 | 1,652 | 19,100 | 1,652 |
2017-03-30 | 1,603 | 1,710 | 1,603 | 1,679 | 41,400 | 1,679 |
2017-03-29 | 1,668 | 1,671 | 1,612 | 1,626 | 29,800 | 1,626 |
2017-03-28 | 1,700 | 1,700 | 1,661 | 1,677 | 11,500 | 1,677 |
2017-03-27 | 1,722 | 1,724 | 1,662 | 1,686 | 20,400 | 1,686 |
2017-03-24 | 1,636 | 1,716 | 1,636 | 1,716 | 26,400 | 1,716 |
2017-03-23 | 1,660 | 1,676 | 1,632 | 1,650 | 15,600 | 1,650 |
2017-03-22 | 1,690 | 1,745 | 1,660 | 1,660 | 66,800 | 1,660 |
2017-03-21 | 1,600 | 1,748 | 1,599 | 1,695 | 122,900 | 1,695 |
2017-03-17 | 1,548 | 1,571 | 1,511 | 1,564 | 33,700 | 1,564 |
2017-03-16 | 1,471 | 1,537 | 1,471 | 1,537 | 34,900 | 1,537 |
2017-03-15 | 1,490 | 1,490 | 1,471 | 1,471 | 18,500 | 1,471 |
2017-03-14 | 1,489 | 1,498 | 1,480 | 1,494 | 22,500 | 1,494 |
2017-03-13 | 1,524 | 1,524 | 1,496 | 1,510 | 14,800 | 1,510 |
2017-03-10 | 1,531 | 1,546 | 1,510 | 1,514 | 33,300 | 1,514 |
2017-03-09 | 1,490 | 1,508 | 1,488 | 1,494 | 9,000 | 1,494 |
2017-03-08 | 1,489 | 1,490 | 1,476 | 1,481 | 15,500 | 1,481 |
2017-03-07 | 1,487 | 1,501 | 1,487 | 1,493 | 4,800 | 1,493 |
2017-03-06 | 1,508 | 1,509 | 1,483 | 1,496 | 3,600 | 1,496 |
2017-03-03 | 1,500 | 1,510 | 1,500 | 1,508 | 3,000 | 1,508 |
2017-03-02 | 1,514 | 1,515 | 1,490 | 1,507 | 7,100 | 1,507 |
2017-03-01 | 1,510 | 1,512 | 1,488 | 1,509 | 11,200 | 1,509 |
2017-02-28 | 1,530 | 1,530 | 1,508 | 1,515 | 7,800 | 1,515 |
2017-02-27 | 1,524 | 1,524 | 1,503 | 1,510 | 9,200 | 1,510 |
2017-02-24 | 1,540 | 1,544 | 1,523 | 1,523 | 5,600 | 1,523 |
2017-02-23 | 1,548 | 1,557 | 1,529 | 1,541 | 14,100 | 1,541 |
2017-02-22 | 1,512 | 1,550 | 1,512 | 1,544 | 6,600 | 1,544 |
2017-02-21 | 1,502 | 1,538 | 1,500 | 1,529 | 12,600 | 1,529 |
2017-02-20 | 1,535 | 1,535 | 1,505 | 1,506 | 11,000 | 1,506 |
2017-02-17 | 1,504 | 1,519 | 1,499 | 1,519 | 3,900 | 1,519 |
2017-02-16 | 1,530 | 1,530 | 1,509 | 1,514 | 9,100 | 1,514 |
2017-02-15 | 1,527 | 1,533 | 1,516 | 1,530 | 8,600 | 1,530 |
2017-02-14 | 1,519 | 1,552 | 1,516 | 1,518 | 12,300 | 1,518 |
2017-02-13 | 1,522 | 1,535 | 1,516 | 1,525 | 8,200 | 1,525 |
2017-02-10 | 1,525 | 1,550 | 1,514 | 1,530 | 26,300 | 1,530 |
2017-02-09 | 1,530 | 1,540 | 1,493 | 1,512 | 29,600 | 1,512 |
2017-02-08 | 1,480 | 1,480 | 1,465 | 1,480 | 12,100 | 1,480 |
2017-02-07 | 1,500 | 1,500 | 1,477 | 1,478 | 8,600 | 1,478 |
2017-02-06 | 1,490 | 1,511 | 1,490 | 1,499 | 4,300 | 1,499 |
2017-02-03 | 1,481 | 1,490 | 1,471 | 1,490 | 9,100 | 1,490 |
2017-02-02 | 1,515 | 1,515 | 1,480 | 1,481 | 15,600 | 1,481 |
2017-02-01 | 1,537 | 1,537 | 1,500 | 1,517 | 18,100 | 1,517 |
2017-01-31 | 1,492 | 1,574 | 1,492 | 1,518 | 80,900 | 1,518 |
2017-01-30 | 1,462 | 1,478 | 1,462 | 1,474 | 9,300 | 1,474 |
2017-01-27 | 1,460 | 1,460 | 1,451 | 1,459 | 9,300 | 1,459 |
2017-01-26 | 1,450 | 1,461 | 1,445 | 1,461 | 8,900 | 1,461 |
2017-01-25 | 1,425 | 1,449 | 1,425 | 1,446 | 8,100 | 1,446 |
2017-01-24 | 1,438 | 1,438 | 1,426 | 1,431 | 4,700 | 1,431 |
2017-01-23 | 1,422 | 1,442 | 1,420 | 1,440 | 7,000 | 1,440 |
2017-01-20 | 1,420 | 1,427 | 1,418 | 1,422 | 5,100 | 1,422 |
2017-01-19 | 1,449 | 1,449 | 1,414 | 1,422 | 8,400 | 1,422 |
2017-01-18 | 1,420 | 1,429 | 1,419 | 1,427 | 6,800 | 1,427 |
2017-01-17 | 1,438 | 1,438 | 1,421 | 1,422 | 10,300 | 1,422 |
2017-01-16 | 1,450 | 1,450 | 1,432 | 1,441 | 5,900 | 1,441 |
2017-01-13 | 1,450 | 1,480 | 1,426 | 1,439 | 16,700 | 1,439 |
2017-01-12 | 1,481 | 1,488 | 1,435 | 1,444 | 23,500 | 1,444 |
2017-01-11 | 1,493 | 1,515 | 1,481 | 1,485 | 18,700 | 1,485 |
2017-01-10 | 1,510 | 1,535 | 1,480 | 1,487 | 28,000 | 1,487 |
2017-01-06 | 1,480 | 1,503 | 1,459 | 1,503 | 31,000 | 1,503 |
2017-01-05 | 1,453 | 1,481 | 1,444 | 1,457 | 24,100 | 1,457 |
2017-01-04 | 1,438 | 1,447 | 1,425 | 1,445 | 20,600 | 1,445 |
分割・併合履歴 : [2016-09-28]1株→2株