3901 マークラインズ(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 2,058 | 2,090 | 2,050 | 2,067 | 11,800 | 516.75 |
2015-12-29 | 2,009 | 2,059 | 2,000 | 2,058 | 14,200 | 514.50 |
2015-12-28 | 1,942 | 2,020 | 1,940 | 2,014 | 26,900 | 503.50 |
2015-12-25 | 1,966 | 1,992 | 1,919 | 1,940 | 38,900 | 485 |
2015-12-24 | 2,079 | 2,079 | 1,996 | 1,996 | 39,200 | 499 |
2015-12-22 | 1,995 | 2,068 | 1,995 | 2,068 | 81,600 | 517 |
2015-12-21 | 2,062 | 2,063 | 1,984 | 2,010 | 68,600 | 502.50 |
2015-12-18 | 2,093 | 2,108 | 2,080 | 2,095 | 30,900 | 523.75 |
2015-12-17 | 2,150 | 2,168 | 2,105 | 2,116 | 38,000 | 529 |
2015-12-16 | 2,103 | 2,160 | 2,098 | 2,100 | 14,400 | 525 |
2015-12-15 | 2,260 | 2,260 | 2,045 | 2,054 | 35,300 | 513.50 |
2015-12-14 | 2,301 | 2,301 | 2,082 | 2,210 | 57,600 | 552.50 |
2015-12-11 | 2,350 | 2,351 | 2,302 | 2,302 | 19,800 | 575.50 |
2015-12-10 | 2,313 | 2,369 | 2,313 | 2,316 | 10,500 | 579 |
2015-12-09 | 2,338 | 2,360 | 2,281 | 2,326 | 5,700 | 581.50 |
2015-12-08 | 2,355 | 2,390 | 2,280 | 2,294 | 13,000 | 573.50 |
2015-12-07 | 2,260 | 2,350 | 2,260 | 2,349 | 20,000 | 587.25 |
2015-12-04 | 2,270 | 2,270 | 2,219 | 2,237 | 10,700 | 559.25 |
2015-12-03 | 2,299 | 2,300 | 2,270 | 2,270 | 5,000 | 567.50 |
2015-12-02 | 2,310 | 2,335 | 2,262 | 2,266 | 13,400 | 566.50 |
2015-12-01 | 2,322 | 2,350 | 2,315 | 2,325 | 9,700 | 581.25 |
2015-11-30 | 2,362 | 2,390 | 2,309 | 2,312 | 6,700 | 578 |
2015-11-27 | 2,419 | 2,458 | 2,350 | 2,360 | 15,000 | 590 |
2015-11-26 | 2,418 | 2,425 | 2,395 | 2,420 | 6,400 | 605 |
2015-11-25 | 2,390 | 2,418 | 2,386 | 2,388 | 27,200 | 597 |
2015-11-24 | 2,409 | 2,428 | 2,380 | 2,422 | 13,400 | 605.50 |
2015-11-20 | 2,374 | 2,394 | 2,352 | 2,389 | 6,700 | 597.25 |
2015-11-19 | 2,309 | 2,389 | 2,308 | 2,374 | 11,800 | 593.50 |
2015-11-18 | 2,302 | 2,350 | 2,300 | 2,317 | 16,400 | 579.25 |
2015-11-17 | 2,297 | 2,315 | 2,271 | 2,293 | 16,900 | 573.25 |
2015-11-16 | 2,280 | 2,284 | 2,200 | 2,222 | 13,500 | 555.50 |
2015-11-13 | 2,282 | 2,349 | 2,218 | 2,318 | 9,100 | 579.50 |
2015-11-12 | 2,296 | 2,339 | 2,280 | 2,280 | 7,400 | 570 |
2015-11-11 | 2,458 | 2,458 | 2,296 | 2,307 | 31,500 | 576.75 |
2015-11-10 | 2,507 | 2,510 | 2,405 | 2,420 | 14,600 | 605 |
2015-11-09 | 2,620 | 2,620 | 2,529 | 2,540 | 2,500 | 635 |
2015-11-06 | 2,503 | 2,569 | 2,503 | 2,530 | 6,100 | 632.50 |
2015-11-05 | 2,507 | 2,510 | 2,480 | 2,493 | 8,400 | 623.25 |
2015-11-04 | 2,540 | 2,550 | 2,507 | 2,507 | 3,800 | 626.75 |
2015-11-02 | 2,563 | 2,580 | 2,540 | 2,540 | 3,800 | 635 |
2015-10-30 | 2,602 | 2,624 | 2,570 | 2,580 | 7,500 | 645 |
2015-10-29 | 2,633 | 2,647 | 2,605 | 2,610 | 6,600 | 652.50 |
2015-10-28 | 2,680 | 2,710 | 2,613 | 2,670 | 9,500 | 667.50 |
2015-10-27 | 2,760 | 2,784 | 2,700 | 2,700 | 11,100 | 675 |
2015-10-26 | 2,746 | 2,790 | 2,746 | 2,784 | 11,000 | 696 |
2015-10-23 | 2,696 | 2,777 | 2,647 | 2,746 | 19,600 | 686.50 |
2015-10-22 | 2,782 | 2,789 | 2,746 | 2,746 | 6,500 | 686.50 |
2015-10-21 | 2,709 | 2,786 | 2,674 | 2,781 | 7,800 | 695.25 |
2015-10-20 | 2,724 | 2,740 | 2,671 | 2,709 | 9,200 | 677.25 |
2015-10-19 | 2,629 | 2,775 | 2,611 | 2,747 | 48,500 | 686.75 |
2015-10-16 | 2,587 | 2,644 | 2,566 | 2,589 | 6,000 | 647.25 |
2015-10-15 | 2,530 | 2,611 | 2,530 | 2,587 | 5,500 | 646.75 |
2015-10-14 | 2,604 | 2,604 | 2,565 | 2,580 | 3,800 | 645 |
2015-10-13 | 2,580 | 2,589 | 2,554 | 2,580 | 12,300 | 645 |
2015-10-09 | 2,476 | 2,550 | 2,460 | 2,549 | 10,400 | 637.25 |
2015-10-08 | 2,500 | 2,500 | 2,445 | 2,477 | 7,900 | 619.25 |
2015-10-07 | 2,540 | 2,540 | 2,461 | 2,522 | 8,100 | 630.50 |
2015-10-06 | 2,551 | 2,569 | 2,521 | 2,540 | 17,100 | 635 |
2015-10-05 | 2,549 | 2,549 | 2,469 | 2,544 | 22,400 | 636 |
2015-10-02 | 2,338 | 2,380 | 2,270 | 2,380 | 7,600 | 595 |
2015-10-01 | 2,265 | 2,350 | 2,262 | 2,344 | 9,200 | 586 |
2015-09-30 | 2,275 | 2,349 | 2,250 | 2,282 | 5,000 | 570.50 |
2015-09-29 | 2,315 | 2,315 | 2,236 | 2,275 | 4,900 | 568.75 |
2015-09-28 | 2,290 | 2,360 | 2,290 | 2,360 | 6,000 | 590 |
2015-09-25 | 2,231 | 2,280 | 2,207 | 2,280 | 7,800 | 570 |
2015-09-24 | 2,269 | 2,293 | 2,236 | 2,250 | 9,800 | 562.50 |
2015-09-18 | 2,360 | 2,380 | 2,358 | 2,369 | 6,400 | 592.25 |
2015-09-17 | 2,390 | 2,396 | 2,368 | 2,373 | 4,400 | 593.25 |
2015-09-16 | 2,469 | 2,476 | 2,350 | 2,390 | 10,300 | 597.50 |
2015-09-15 | 2,469 | 2,485 | 2,419 | 2,435 | 8,500 | 608.75 |
2015-09-14 | 2,479 | 2,480 | 2,395 | 2,432 | 12,800 | 608 |
2015-09-11 | 2,444 | 2,488 | 2,432 | 2,480 | 16,400 | 620 |
2015-09-10 | 2,271 | 2,439 | 2,240 | 2,400 | 19,500 | 600 |
2015-09-09 | 2,320 | 2,350 | 2,271 | 2,321 | 20,800 | 580.25 |
2015-09-08 | 2,280 | 2,342 | 2,224 | 2,228 | 11,000 | 557 |
2015-09-07 | 2,165 | 2,300 | 2,160 | 2,280 | 20,000 | 570 |
2015-09-04 | 2,472 | 2,472 | 2,225 | 2,265 | 20,600 | 566.25 |
2015-09-03 | 2,476 | 2,519 | 2,385 | 2,440 | 19,600 | 610 |
2015-09-02 | 2,140 | 2,430 | 2,126 | 2,420 | 48,100 | 605 |
2015-09-01 | 2,400 | 2,400 | 2,161 | 2,175 | 26,500 | 543.75 |
2015-08-31 | 2,421 | 2,433 | 2,331 | 2,418 | 16,000 | 604.50 |
2015-08-28 | 2,380 | 2,498 | 2,380 | 2,485 | 20,900 | 621.25 |
2015-08-27 | 2,200 | 2,379 | 2,200 | 2,375 | 39,000 | 593.75 |
2015-08-26 | 2,200 | 2,300 | 2,151 | 2,250 | 40,600 | 562.50 |
2015-08-25 | 1,990 | 2,218 | 1,838 | 2,150 | 112,800 | 537.50 |
2015-08-24 | 2,409 | 2,466 | 2,109 | 2,140 | 99,100 | 535 |
2015-08-21 | 2,672 | 2,698 | 2,601 | 2,609 | 45,100 | 652.25 |
2015-08-20 | 2,776 | 2,840 | 2,750 | 2,772 | 13,000 | 693 |
2015-08-19 | 2,803 | 2,846 | 2,760 | 2,793 | 12,800 | 698.25 |
2015-08-18 | 2,849 | 2,866 | 2,805 | 2,849 | 16,800 | 712.25 |
2015-08-17 | 2,795 | 2,910 | 2,795 | 2,889 | 26,300 | 722.25 |
2015-08-14 | 2,736 | 2,820 | 2,716 | 2,820 | 24,100 | 705 |
2015-08-13 | 2,791 | 2,848 | 2,758 | 2,761 | 34,400 | 690.25 |
2015-08-12 | 2,880 | 2,880 | 2,818 | 2,825 | 29,500 | 706.25 |
2015-08-11 | 2,868 | 2,902 | 2,865 | 2,893 | 10,100 | 723.25 |
2015-08-10 | 2,892 | 2,915 | 2,852 | 2,865 | 18,700 | 716.25 |
2015-08-07 | 2,906 | 2,940 | 2,886 | 2,891 | 22,100 | 722.75 |
2015-08-06 | 2,954 | 2,958 | 2,924 | 2,945 | 11,700 | 736.25 |
2015-08-05 | 2,886 | 2,988 | 2,886 | 2,988 | 21,900 | 747 |
2015-08-04 | 2,975 | 2,989 | 2,877 | 2,901 | 80,800 | 725.25 |
2015-08-03 | 3,155 | 3,180 | 3,055 | 3,075 | 21,000 | 768.75 |
2015-07-31 | 3,045 | 3,175 | 3,045 | 3,155 | 20,700 | 788.75 |
2015-07-30 | 3,200 | 3,215 | 2,995 | 3,105 | 82,800 | 776.25 |
2015-07-29 | 3,315 | 3,395 | 3,200 | 3,205 | 29,400 | 801.25 |
2015-07-28 | 3,220 | 3,340 | 3,150 | 3,315 | 37,600 | 828.75 |
2015-07-27 | 3,430 | 3,495 | 3,320 | 3,335 | 42,800 | 833.75 |
2015-07-24 | 3,420 | 3,460 | 3,340 | 3,455 | 51,000 | 863.75 |
2015-07-23 | 3,280 | 3,475 | 3,240 | 3,395 | 106,800 | 848.75 |
2015-07-22 | 3,255 | 3,350 | 3,195 | 3,210 | 49,600 | 802.50 |
2015-07-21 | 3,160 | 3,370 | 3,145 | 3,310 | 73,200 | 827.50 |
2015-07-17 | 3,140 | 3,350 | 3,120 | 3,170 | 147,300 | 792.50 |
2015-07-16 | 3,060 | 3,100 | 2,990 | 3,000 | 26,500 | 750 |
2015-07-15 | 2,960 | 3,065 | 2,947 | 3,060 | 30,500 | 765 |
2015-07-14 | 2,910 | 2,960 | 2,902 | 2,959 | 22,900 | 739.75 |
2015-07-13 | 2,839 | 2,935 | 2,825 | 2,885 | 20,900 | 721.25 |
2015-07-10 | 2,882 | 2,900 | 2,779 | 2,797 | 43,300 | 699.25 |
2015-07-09 | 2,842 | 2,921 | 2,720 | 2,921 | 62,000 | 730.25 |
2015-07-08 | 3,050 | 3,090 | 2,895 | 2,909 | 40,800 | 727.25 |
2015-07-07 | 2,920 | 3,040 | 2,916 | 3,020 | 33,300 | 755 |
2015-07-06 | 2,920 | 2,945 | 2,888 | 2,891 | 37,900 | 722.75 |
2015-07-03 | 2,989 | 3,020 | 2,900 | 2,970 | 34,200 | 742.50 |
2015-07-02 | 3,050 | 3,050 | 2,980 | 2,989 | 27,400 | 747.25 |
2015-07-01 | 3,000 | 3,020 | 2,964 | 3,015 | 19,800 | 753.75 |
2015-06-30 | 2,885 | 3,015 | 2,885 | 2,992 | 27,400 | 748 |
2015-06-29 | 2,840 | 2,927 | 2,840 | 2,884 | 58,600 | 721 |
2015-06-26 | 3,050 | 3,070 | 2,999 | 3,005 | 37,900 | 751.25 |
2015-06-25 | 3,025 | 3,140 | 3,025 | 3,100 | 39,600 | 775 |
2015-06-24 | 3,070 | 3,075 | 3,015 | 3,020 | 27,500 | 755 |
2015-06-23 | 3,035 | 3,085 | 2,959 | 3,085 | 50,900 | 771.25 |
2015-06-22 | 2,878 | 3,060 | 2,830 | 3,030 | 100,700 | 757.50 |
2015-06-19 | 2,893 | 2,895 | 2,826 | 2,837 | 25,300 | 709.25 |
2015-06-18 | 2,862 | 2,918 | 2,856 | 2,893 | 20,700 | 723.25 |
2015-06-17 | 2,873 | 2,890 | 2,848 | 2,854 | 16,800 | 713.50 |
2015-06-16 | 2,940 | 2,940 | 2,885 | 2,890 | 29,800 | 722.50 |
2015-06-15 | 2,997 | 3,000 | 2,945 | 2,949 | 14,400 | 737.25 |
2015-06-12 | 2,940 | 3,020 | 2,937 | 3,020 | 39,200 | 755 |
2015-06-11 | 2,871 | 2,926 | 2,854 | 2,910 | 15,000 | 727.50 |
2015-06-10 | 2,930 | 2,945 | 2,833 | 2,864 | 50,900 | 716 |
2015-06-09 | 3,100 | 3,105 | 2,937 | 2,950 | 48,700 | 737.50 |
2015-06-08 | 3,060 | 3,160 | 3,050 | 3,145 | 35,500 | 786.25 |
2015-06-05 | 2,990 | 3,110 | 2,990 | 3,095 | 26,300 | 773.75 |
2015-06-04 | 2,986 | 3,035 | 2,980 | 3,010 | 14,100 | 752.50 |
2015-06-03 | 3,005 | 3,015 | 2,981 | 2,986 | 13,900 | 746.50 |
2015-06-02 | 3,040 | 3,040 | 2,988 | 3,005 | 13,500 | 751.25 |
2015-06-01 | 3,000 | 3,080 | 2,985 | 2,994 | 30,200 | 748.50 |
2015-05-29 | 2,913 | 2,980 | 2,903 | 2,960 | 27,000 | 740 |
2015-05-28 | 2,928 | 3,030 | 2,895 | 2,938 | 36,000 | 734.50 |
2015-05-27 | 2,990 | 2,990 | 2,914 | 2,924 | 33,300 | 731 |
2015-05-26 | 3,030 | 3,030 | 2,979 | 2,998 | 22,700 | 749.50 |
2015-05-25 | 2,971 | 3,040 | 2,900 | 3,040 | 54,400 | 760 |
2015-05-22 | 3,055 | 3,060 | 2,993 | 2,996 | 26,300 | 749 |
2015-05-21 | 3,135 | 3,135 | 3,055 | 3,065 | 16,000 | 766.25 |
2015-05-20 | 3,095 | 3,150 | 3,050 | 3,115 | 21,800 | 778.75 |
2015-05-19 | 3,065 | 3,095 | 3,000 | 3,050 | 50,900 | 762.50 |
2015-05-18 | 3,240 | 3,240 | 3,100 | 3,105 | 30,100 | 776.25 |
2015-05-15 | 3,150 | 3,225 | 3,115 | 3,190 | 35,900 | 797.50 |
2015-05-14 | 3,035 | 3,140 | 3,025 | 3,130 | 23,800 | 782.50 |
2015-05-13 | 3,195 | 3,200 | 3,105 | 3,105 | 22,900 | 776.25 |
2015-05-12 | 3,100 | 3,200 | 2,985 | 3,195 | 78,200 | 798.75 |
2015-05-11 | 3,195 | 3,255 | 3,135 | 3,140 | 52,400 | 785 |
2015-05-08 | 3,210 | 3,275 | 3,135 | 3,155 | 61,800 | 788.75 |
2015-05-07 | 3,270 | 3,270 | 3,100 | 3,190 | 61,000 | 797.50 |
2015-05-01 | 3,605 | 3,725 | 3,295 | 3,330 | 147,600 | 832.50 |
2015-04-30 | 3,750 | 3,750 | 3,565 | 3,600 | 45,800 | 900 |
2015-04-28 | 3,800 | 3,850 | 3,600 | 3,740 | 89,100 | 935 |
2015-04-27 | 3,585 | 3,740 | 3,555 | 3,735 | 70,100 | 933.75 |
2015-04-24 | 3,520 | 3,775 | 3,510 | 3,530 | 117,800 | 882.50 |
2015-04-23 | 3,480 | 3,495 | 3,375 | 3,430 | 27,700 | 857.50 |
2015-04-22 | 3,370 | 3,445 | 3,340 | 3,440 | 19,900 | 860 |
2015-04-21 | 3,445 | 3,460 | 3,310 | 3,335 | 28,600 | 833.75 |
2015-04-20 | 3,325 | 3,460 | 3,280 | 3,445 | 30,400 | 861.25 |
2015-04-17 | 3,385 | 3,425 | 3,330 | 3,380 | 25,300 | 845 |
2015-04-16 | 3,535 | 3,535 | 3,360 | 3,370 | 41,300 | 842.50 |
2015-04-15 | 3,550 | 3,605 | 3,510 | 3,510 | 28,500 | 877.50 |
2015-04-14 | 3,545 | 3,625 | 3,530 | 3,570 | 40,200 | 892.50 |
2015-04-13 | 3,395 | 3,520 | 3,380 | 3,500 | 27,600 | 875 |
2015-04-10 | 3,285 | 3,475 | 3,255 | 3,440 | 55,600 | 860 |
2015-04-09 | 3,260 | 3,345 | 3,255 | 3,285 | 35,900 | 821.25 |
2015-04-08 | 3,285 | 3,310 | 3,250 | 3,260 | 44,800 | 815 |
2015-04-07 | 3,370 | 3,390 | 3,290 | 3,300 | 28,000 | 825 |
2015-04-06 | 3,310 | 3,410 | 3,300 | 3,355 | 23,100 | 838.75 |
2015-04-03 | 3,295 | 3,450 | 3,270 | 3,350 | 29,400 | 837.50 |
2015-04-02 | 3,240 | 3,330 | 3,205 | 3,295 | 35,000 | 823.75 |
2015-04-01 | 3,415 | 3,415 | 3,280 | 3,300 | 57,000 | 825 |
2015-03-31 | 3,300 | 3,465 | 3,255 | 3,440 | 96,500 | 860 |
2015-03-30 | 3,425 | 3,500 | 3,255 | 3,330 | 129,900 | 832.50 |
2015-03-27 | 3,795 | 3,935 | 3,390 | 3,560 | 144,200 | 890 |
2015-03-26 | 3,805 | 3,850 | 3,735 | 3,795 | 48,000 | 948.75 |
2015-03-25 | 3,945 | 3,945 | 3,765 | 3,820 | 101,600 | 955 |
2015-03-24 | 3,725 | 3,930 | 3,710 | 3,930 | 102,600 | 982.50 |
2015-03-23 | 3,655 | 3,945 | 3,630 | 3,780 | 147,500 | 945 |
2015-03-20 | 3,545 | 3,635 | 3,450 | 3,605 | 48,500 | 901.25 |
2015-03-19 | 3,610 | 3,720 | 3,510 | 3,550 | 53,000 | 887.50 |
2015-03-18 | 3,620 | 3,740 | 3,450 | 3,675 | 72,900 | 918.75 |
2015-03-17 | 3,765 | 3,840 | 3,570 | 3,595 | 96,100 | 898.75 |
2015-03-16 | 3,595 | 3,915 | 3,525 | 3,785 | 207,800 | 946.25 |
2015-03-13 | 3,780 | 3,785 | 3,560 | 3,605 | 94,900 | 901.25 |
2015-03-12 | 3,580 | 3,775 | 3,550 | 3,700 | 176,600 | 925 |
2015-03-11 | 3,295 | 3,540 | 3,270 | 3,505 | 99,300 | 876.25 |
2015-03-10 | 3,215 | 3,385 | 3,185 | 3,360 | 91,900 | 840 |
2015-03-09 | 3,300 | 3,310 | 3,125 | 3,195 | 103,800 | 798.75 |
2015-03-06 | 3,480 | 3,600 | 3,280 | 3,395 | 181,800 | 848.75 |
2015-03-05 | 3,230 | 3,455 | 3,230 | 3,450 | 158,900 | 862.50 |
2015-03-04 | 3,080 | 3,360 | 3,055 | 3,275 | 219,500 | 818.75 |
2015-03-03 | 2,942 | 3,100 | 2,820 | 3,100 | 216,900 | 775 |
2015-03-02 | 3,140 | 3,150 | 2,984 | 3,000 | 89,700 | 750 |
2015-02-27 | 3,130 | 3,240 | 3,130 | 3,140 | 57,000 | 785 |
2015-02-26 | 3,280 | 3,280 | 3,120 | 3,140 | 83,600 | 785 |
2015-02-25 | 3,250 | 3,275 | 3,115 | 3,245 | 70,600 | 811.25 |
2015-02-24 | 3,390 | 3,390 | 3,200 | 3,230 | 106,400 | 807.50 |
2015-02-23 | 3,470 | 3,500 | 3,370 | 3,390 | 52,900 | 847.50 |
2015-02-20 | 3,395 | 3,520 | 3,350 | 3,490 | 92,600 | 872.50 |
2015-02-19 | 3,345 | 3,450 | 3,320 | 3,350 | 74,600 | 837.50 |
2015-02-18 | 3,355 | 3,425 | 3,305 | 3,340 | 76,100 | 835 |
2015-02-17 | 3,445 | 3,475 | 3,335 | 3,395 | 99,300 | 848.75 |
2015-02-16 | 3,755 | 3,785 | 3,490 | 3,500 | 231,600 | 875 |
2015-02-13 | 3,490 | 3,950 | 3,250 | 3,880 | 506,800 | 970 |
2015-02-12 | 3,505 | 3,540 | 3,385 | 3,430 | 113,700 | 857.50 |
2015-02-10 | 3,485 | 3,620 | 3,475 | 3,595 | 112,100 | 898.75 |
2015-02-09 | 3,680 | 3,715 | 3,470 | 3,475 | 220,400 | 868.75 |
2015-02-06 | 3,905 | 3,915 | 3,730 | 3,785 | 153,900 | 946.25 |
2015-02-05 | 4,005 | 4,045 | 3,780 | 3,835 | 170,400 | 958.75 |
2015-02-04 | 4,000 | 4,140 | 3,825 | 4,075 | 224,000 | 1,018.75 |
2015-02-03 | 4,100 | 4,335 | 3,755 | 3,845 | 603,800 | 961.25 |
2015-02-02 | 3,915 | 4,305 | 3,810 | 4,210 | 719,100 | 1,052.50 |
2015-01-30 | 3,710 | 3,730 | 3,550 | 3,725 | 106,300 | 931.25 |
2015-01-29 | 3,715 | 3,945 | 3,585 | 3,650 | 215,000 | 912.50 |
2015-01-28 | 3,835 | 4,080 | 3,725 | 3,750 | 328,500 | 937.50 |
2015-01-27 | 3,600 | 3,980 | 3,560 | 3,900 | 486,500 | 975 |
2015-01-26 | 3,330 | 3,850 | 3,315 | 3,605 | 594,100 | 901.25 |
2015-01-23 | 3,355 | 3,430 | 3,245 | 3,305 | 199,800 | 826.25 |
2015-01-22 | 3,270 | 3,295 | 3,105 | 3,145 | 137,800 | 786.25 |
2015-01-21 | 3,590 | 3,635 | 3,300 | 3,310 | 244,500 | 827.50 |
2015-01-20 | 3,290 | 3,745 | 3,180 | 3,640 | 421,000 | 910 |
2015-01-19 | 3,300 | 3,435 | 3,080 | 3,180 | 342,800 | 795 |
2015-01-16 | 3,455 | 3,610 | 3,055 | 3,350 | 376,100 | 837.50 |
2015-01-15 | 3,790 | 4,050 | 3,445 | 3,595 | 473,300 | 898.75 |
2015-01-14 | 3,830 | 4,250 | 3,685 | 3,860 | 962,900 | 965 |
2015-01-13 | 3,835 | 3,940 | 3,530 | 3,720 | 597,000 | 930 |
2015-01-09 | 4,060 | 4,655 | 3,725 | 3,975 | 1,562,400 | 993.75 |
2015-01-08 | 4,390 | 4,900 | 3,920 | 4,200 | 1,709,900 | 1,050 |
2015-01-07 | 4,350 | 4,700 | 4,150 | 4,320 | 1,400,400 | 1,080 |
2015-01-06 | 3,310 | 4,075 | 3,235 | 4,000 | 1,800,300 | 1,000 |
2015-01-05 | 2,947 | 3,420 | 2,947 | 3,420 | 931,200 | 855 |
分割・併合履歴 : [2017-06-06]1株→4株