3909 (株)ショーケース 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 | 1,212 | 1,220 | 1,187 | 1,212 | 57,900 | 1,212 |
2016-12-29 | 1,221 | 1,221 | 1,159 | 1,208 | 83,700 | 1,208 |
2016-12-28 | 1,194 | 1,233 | 1,188 | 1,222 | 104,200 | 1,222 |
2016-12-27 | 1,142 | 1,184 | 1,142 | 1,176 | 63,300 | 1,176 |
2016-12-26 | 1,126 | 1,164 | 1,107 | 1,150 | 63,100 | 1,150 |
2016-12-22 | 1,162 | 1,170 | 1,132 | 1,139 | 81,000 | 1,139 |
2016-12-21 | 1,214 | 1,226 | 1,163 | 1,167 | 106,200 | 1,167 |
2016-12-20 | 1,192 | 1,230 | 1,173 | 1,220 | 122,600 | 1,220 |
2016-12-19 | 1,162 | 1,194 | 1,162 | 1,188 | 51,300 | 1,188 |
2016-12-16 | 1,184 | 1,202 | 1,161 | 1,161 | 74,200 | 1,161 |
2016-12-15 | 1,178 | 1,210 | 1,160 | 1,184 | 163,600 | 1,184 |
2016-12-14 | 1,175 | 1,189 | 1,173 | 1,184 | 65,600 | 1,184 |
2016-12-13 | 1,147 | 1,189 | 1,144 | 1,184 | 97,600 | 1,184 |
2016-12-12 | 1,141 | 1,158 | 1,131 | 1,147 | 66,600 | 1,147 |
2016-12-09 | 1,117 | 1,149 | 1,117 | 1,141 | 110,400 | 1,141 |
2016-12-08 | 1,160 | 1,161 | 1,123 | 1,125 | 261,400 | 1,125 |
2016-12-07 | 1,197 | 1,209 | 1,150 | 1,163 | 142,400 | 1,163 |
2016-12-06 | 1,170 | 1,248 | 1,162 | 1,213 | 159,700 | 1,213 |
2016-12-05 | 1,135 | 1,162 | 1,129 | 1,140 | 48,700 | 1,140 |
2016-12-02 | 1,176 | 1,185 | 1,120 | 1,157 | 61,900 | 1,157 |
2016-12-01 | 1,217 | 1,217 | 1,172 | 1,176 | 55,000 | 1,176 |
2016-11-30 | 1,215 | 1,220 | 1,200 | 1,202 | 53,300 | 1,202 |
2016-11-29 | 1,210 | 1,244 | 1,203 | 1,212 | 81,300 | 1,212 |
2016-11-28 | 1,166 | 1,247 | 1,160 | 1,245 | 150,200 | 1,245 |
2016-11-25 | 1,174 | 1,196 | 1,128 | 1,142 | 95,800 | 1,142 |
2016-11-24 | 1,185 | 1,222 | 1,161 | 1,174 | 213,600 | 1,174 |
2016-11-22 | 1,083 | 1,110 | 1,078 | 1,101 | 31,300 | 1,101 |
2016-11-21 | 1,120 | 1,121 | 1,074 | 1,092 | 52,500 | 1,092 |
2016-11-18 | 1,106 | 1,132 | 1,100 | 1,112 | 42,500 | 1,112 |
2016-11-17 | 1,080 | 1,119 | 1,071 | 1,113 | 106,900 | 1,113 |
2016-11-16 | 1,050 | 1,078 | 1,029 | 1,061 | 100,600 | 1,061 |
2016-11-15 | 1,050 | 1,070 | 1,009 | 1,016 | 200,200 | 1,016 |
2016-11-14 | 1,089 | 1,187 | 1,089 | 1,168 | 97,600 | 1,168 |
2016-11-11 | 1,153 | 1,153 | 1,100 | 1,101 | 61,500 | 1,101 |
2016-11-10 | 1,150 | 1,169 | 1,110 | 1,166 | 74,600 | 1,166 |
2016-11-09 | 1,148 | 1,148 | 999 | 1,070 | 205,300 | 1,070 |
2016-11-08 | 1,169 | 1,169 | 1,122 | 1,135 | 46,500 | 1,135 |
2016-11-07 | 1,170 | 1,174 | 1,102 | 1,150 | 58,400 | 1,150 |
2016-11-04 | 1,155 | 1,159 | 1,055 | 1,117 | 185,500 | 1,117 |
2016-11-02 | 1,241 | 1,241 | 1,160 | 1,177 | 122,200 | 1,177 |
2016-11-01 | 1,275 | 1,275 | 1,241 | 1,243 | 52,200 | 1,243 |
2016-10-31 | 1,301 | 1,322 | 1,261 | 1,264 | 102,300 | 1,264 |
2016-10-28 | 1,299 | 1,315 | 1,241 | 1,255 | 95,500 | 1,255 |
2016-10-27 | 1,272 | 1,306 | 1,265 | 1,297 | 62,900 | 1,297 |
2016-10-26 | 1,259 | 1,321 | 1,251 | 1,271 | 97,100 | 1,271 |
2016-10-25 | 1,308 | 1,311 | 1,229 | 1,270 | 117,800 | 1,270 |
2016-10-24 | 1,320 | 1,366 | 1,306 | 1,308 | 82,700 | 1,308 |
2016-10-21 | 1,330 | 1,377 | 1,311 | 1,316 | 133,000 | 1,316 |
2016-10-20 | 1,345 | 1,345 | 1,297 | 1,307 | 111,100 | 1,307 |
2016-10-19 | 1,300 | 1,355 | 1,297 | 1,335 | 121,400 | 1,335 |
2016-10-17 | 1,453 | 1,474 | 1,380 | 1,410 | 157,200 | 1,410 |
2016-10-13 | 1,405 | 1,432 | 1,365 | 1,403 | 190,700 | 1,403 |
2016-10-12 | 1,470 | 1,500 | 1,410 | 1,423 | 237,800 | 1,423 |
2016-10-11 | 1,575 | 1,604 | 1,469 | 1,470 | 612,100 | 1,470 |
2016-10-07 | 1,508 | 1,549 | 1,470 | 1,548 | 372,600 | 1,548 |
2016-10-06 | 1,550 | 1,562 | 1,480 | 1,488 | 313,100 | 1,488 |
2016-10-05 | 1,457 | 1,534 | 1,435 | 1,512 | 336,400 | 1,512 |
2016-10-04 | 1,379 | 1,443 | 1,376 | 1,440 | 124,700 | 1,440 |
2016-10-03 | 1,431 | 1,489 | 1,360 | 1,409 | 139,000 | 1,409 |
2016-09-30 | 1,495 | 1,526 | 1,424 | 1,446 | 192,600 | 1,446 |
2016-09-29 | 1,400 | 1,538 | 1,400 | 1,531 | 439,400 | 1,531 |
2016-09-28 | 1,429 | 1,446 | 1,391 | 1,414 | 148,100 | 1,414 |
2016-09-27 | 1,398 | 1,427 | 1,330 | 1,422 | 170,600 | 1,422 |
2016-09-26 | 1,330 | 1,419 | 1,310 | 1,395 | 255,700 | 1,395 |
2016-09-23 | 1,255 | 1,330 | 1,233 | 1,329 | 170,000 | 1,329 |
2016-09-21 | 1,216 | 1,255 | 1,198 | 1,252 | 84,400 | 1,252 |
2016-09-20 | 1,240 | 1,286 | 1,216 | 1,241 | 80,700 | 1,241 |
2016-09-16 | 1,340 | 1,343 | 1,236 | 1,255 | 200,900 | 1,255 |
2016-09-15 | 1,172 | 1,300 | 1,165 | 1,280 | 294,900 | 1,280 |
2016-09-14 | 1,316 | 1,319 | 1,121 | 1,187 | 224,200 | 1,187 |
2016-09-13 | 1,270 | 1,330 | 1,245 | 1,313 | 268,100 | 1,313 |
2016-09-12 | 1,294 | 1,330 | 1,204 | 1,256 | 282,300 | 1,256 |
2016-09-09 | 1,348 | 1,473 | 1,339 | 1,354 | 542,700 | 1,354 |
2016-09-08 | 1,357 | 1,440 | 1,293 | 1,346 | 707,900 | 1,346 |
2016-09-07 | 1,196 | 1,365 | 1,195 | 1,347 | 594,100 | 1,347 |
2016-09-06 | 1,232 | 1,258 | 1,185 | 1,219 | 318,300 | 1,219 |
2016-09-05 | 1,185 | 1,340 | 1,173 | 1,246 | 789,200 | 1,246 |
2016-09-02 | 1,081 | 1,184 | 1,080 | 1,170 | 223,800 | 1,170 |
2016-09-01 | 1,109 | 1,113 | 1,076 | 1,081 | 42,400 | 1,081 |
2016-08-31 | 1,128 | 1,159 | 1,064 | 1,110 | 91,400 | 1,110 |
2016-08-30 | 1,150 | 1,176 | 1,121 | 1,130 | 95,900 | 1,130 |
2016-08-29 | 1,128 | 1,160 | 1,100 | 1,131 | 214,300 | 1,131 |
2016-08-26 | 1,106 | 1,130 | 1,060 | 1,111 | 164,900 | 1,111 |
2016-08-25 | 1,053 | 1,141 | 1,051 | 1,120 | 193,100 | 1,120 |
2016-08-24 | 1,042 | 1,070 | 1,022 | 1,068 | 59,900 | 1,068 |
2016-08-23 | 1,008 | 1,078 | 1,000 | 1,063 | 91,900 | 1,063 |
2016-08-22 | 1,026 | 1,026 | 981 | 993 | 42,500 | 993 |
2016-08-19 | 970 | 1,024 | 961 | 1,010 | 71,800 | 1,010 |
2016-08-18 | 975 | 987 | 955 | 963 | 89,900 | 963 |
2016-08-17 | 1,040 | 1,043 | 971 | 982 | 92,700 | 982 |
2016-08-16 | 1,015 | 1,043 | 1,005 | 1,026 | 41,700 | 1,026 |
2016-08-15 | 1,032 | 1,045 | 1,003 | 1,038 | 45,600 | 1,038 |
2016-08-12 | 980 | 1,041 | 970 | 1,030 | 94,800 | 1,030 |
2016-08-10 | 980 | 999 | 965 | 966 | 45,500 | 966 |
2016-08-09 | 944 | 1,015 | 935 | 1,000 | 159,600 | 1,000 |
2016-08-08 | 951 | 991 | 930 | 931 | 101,600 | 931 |
2016-08-05 | 966 | 993 | 946 | 948 | 86,800 | 948 |
2016-08-04 | 1,031 | 1,061 | 955 | 981 | 231,700 | 981 |
2016-08-03 | 1,207 | 1,294 | 1,002 | 1,025 | 1,344,600 | 1,025 |
2016-08-02 | 952 | 1,117 | 940 | 1,117 | 235,000 | 1,117 |
2016-08-01 | 955 | 978 | 953 | 967 | 44,800 | 967 |
2016-07-29 | 959 | 1,009 | 928 | 998 | 61,500 | 998 |
2016-07-28 | 962 | 1,034 | 935 | 955 | 156,300 | 955 |
2016-07-27 | 1,095 | 1,135 | 1,020 | 1,022 | 105,200 | 1,022 |
2016-07-26 | 2,229 | 2,249 | 2,190 | 2,199 | 22,000 | 1,099.50 |
2016-07-25 | 2,258 | 2,280 | 2,210 | 2,215 | 30,400 | 1,107.50 |
2016-07-22 | 2,234 | 2,330 | 2,206 | 2,305 | 55,500 | 1,152.50 |
2016-07-21 | 2,271 | 2,324 | 2,237 | 2,258 | 36,600 | 1,129 |
2016-07-20 | 2,300 | 2,321 | 2,205 | 2,310 | 55,900 | 1,155 |
2016-07-19 | 2,315 | 2,396 | 2,218 | 2,365 | 198,200 | 1,182.50 |
2016-07-15 | 2,300 | 2,300 | 2,141 | 2,199 | 88,200 | 1,099.50 |
2016-07-14 | 2,110 | 2,206 | 2,094 | 2,111 | 57,900 | 1,055.50 |
2016-07-13 | 2,113 | 2,165 | 2,081 | 2,088 | 28,300 | 1,044 |
2016-07-12 | 2,190 | 2,200 | 2,100 | 2,102 | 41,300 | 1,051 |
2016-07-11 | 2,080 | 2,193 | 2,073 | 2,149 | 56,200 | 1,074.50 |
2016-07-08 | 2,090 | 2,179 | 1,980 | 2,005 | 67,600 | 1,002.50 |
2016-07-07 | 2,210 | 2,315 | 2,080 | 2,120 | 122,500 | 1,060 |
2016-07-06 | 2,105 | 2,500 | 2,020 | 2,259 | 442,500 | 1,129.50 |
2016-07-05 | 2,379 | 2,390 | 2,138 | 2,184 | 309,400 | 1,092 |
2016-07-04 | 2,400 | 2,635 | 2,114 | 2,428 | 1,324,700 | 1,214 |
2016-07-01 | 1,940 | 2,180 | 1,940 | 2,180 | 275,800 | 1,090 |
2016-06-30 | 1,850 | 1,855 | 1,780 | 1,780 | 34,000 | 890 |
2016-06-29 | 1,840 | 1,895 | 1,806 | 1,815 | 49,300 | 907.50 |
2016-06-28 | 1,714 | 1,836 | 1,653 | 1,800 | 37,000 | 900 |
2016-06-27 | 1,688 | 1,773 | 1,652 | 1,732 | 68,800 | 866 |
2016-06-24 | 1,875 | 1,900 | 1,436 | 1,603 | 148,400 | 801.50 |
2016-06-23 | 1,806 | 1,875 | 1,718 | 1,835 | 93,800 | 917.50 |
2016-06-22 | 1,959 | 1,960 | 1,817 | 1,823 | 57,000 | 911.50 |
2016-06-21 | 1,917 | 1,966 | 1,860 | 1,933 | 55,100 | 966.50 |
2016-06-20 | 1,901 | 1,954 | 1,879 | 1,917 | 101,900 | 958.50 |
2016-06-17 | 2,010 | 2,073 | 1,810 | 1,833 | 304,700 | 916.50 |
2016-06-16 | 2,520 | 2,590 | 1,926 | 1,942 | 910,200 | 971 |
2016-06-15 | 1,883 | 2,342 | 1,883 | 2,342 | 115,400 | 1,171 |
2016-06-14 | 2,150 | 2,150 | 1,870 | 1,942 | 119,300 | 971 |
2016-06-13 | 2,336 | 2,379 | 2,101 | 2,205 | 102,300 | 1,102.50 |
2016-06-10 | 2,280 | 2,480 | 2,260 | 2,410 | 326,000 | 1,205 |
2016-06-09 | 2,225 | 2,290 | 2,210 | 2,228 | 47,700 | 1,114 |
2016-06-08 | 2,218 | 2,330 | 2,205 | 2,216 | 108,800 | 1,108 |
2016-06-07 | 2,100 | 2,290 | 2,100 | 2,225 | 194,100 | 1,112.50 |
2016-06-06 | 2,020 | 2,074 | 2,018 | 2,034 | 23,500 | 1,017 |
2016-06-03 | 2,000 | 2,127 | 2,000 | 2,109 | 62,400 | 1,054.50 |
2016-06-02 | 2,002 | 2,032 | 1,980 | 1,997 | 30,500 | 998.50 |
2016-06-01 | 1,998 | 2,078 | 1,998 | 2,050 | 34,100 | 1,025 |
2016-05-31 | 2,080 | 2,080 | 1,970 | 1,997 | 29,900 | 998.50 |
2016-05-30 | 1,901 | 2,079 | 1,901 | 2,036 | 70,400 | 1,018 |
2016-05-27 | 1,925 | 1,925 | 1,884 | 1,891 | 14,800 | 945.50 |
2016-05-26 | 1,900 | 1,935 | 1,820 | 1,895 | 33,200 | 947.50 |
2016-05-25 | 1,910 | 1,995 | 1,907 | 1,909 | 41,900 | 954.50 |
2016-05-24 | 2,030 | 2,047 | 1,902 | 1,902 | 47,900 | 951 |
2016-05-23 | 1,960 | 2,140 | 1,959 | 2,040 | 68,000 | 1,020 |
2016-05-20 | 1,955 | 2,033 | 1,907 | 1,990 | 83,100 | 995 |
2016-05-19 | 1,880 | 2,100 | 1,850 | 1,940 | 123,400 | 970 |
2016-05-18 | 2,041 | 2,041 | 1,712 | 1,843 | 147,800 | 921.50 |
2016-05-17 | 2,004 | 2,075 | 1,927 | 2,035 | 108,900 | 1,017.50 |
2016-05-16 | 2,208 | 2,317 | 2,065 | 2,065 | 136,200 | 1,032.50 |
2016-05-13 | 2,307 | 2,523 | 2,190 | 2,408 | 164,500 | 1,204 |
2016-05-12 | 2,480 | 2,490 | 2,307 | 2,311 | 97,300 | 1,155.50 |
2016-05-11 | 2,460 | 2,516 | 2,382 | 2,493 | 89,300 | 1,246.50 |
2016-05-10 | 2,525 | 2,548 | 2,456 | 2,498 | 66,600 | 1,249 |
2016-05-09 | 2,490 | 2,632 | 2,385 | 2,575 | 131,200 | 1,287.50 |
2016-05-06 | 2,500 | 2,850 | 2,477 | 2,500 | 364,500 | 1,250 |
2016-05-02 | 2,180 | 2,450 | 2,150 | 2,404 | 127,600 | 1,202 |
2016-04-28 | 2,299 | 2,370 | 2,160 | 2,285 | 95,800 | 1,142.50 |
2016-04-27 | 2,294 | 2,350 | 2,200 | 2,232 | 57,800 | 1,116 |
2016-04-26 | 2,461 | 2,544 | 2,180 | 2,305 | 241,200 | 1,152.50 |
2016-04-25 | 2,400 | 2,685 | 2,316 | 2,593 | 496,700 | 1,296.50 |
2016-04-22 | 2,154 | 2,240 | 2,101 | 2,185 | 100,100 | 1,092.50 |
2016-04-21 | 2,186 | 2,186 | 2,045 | 2,104 | 81,500 | 1,052 |
2016-04-20 | 1,856 | 2,250 | 1,839 | 2,186 | 156,300 | 1,093 |
2016-04-19 | 1,740 | 1,899 | 1,732 | 1,862 | 40,300 | 931 |
2016-04-18 | 1,746 | 1,754 | 1,702 | 1,727 | 16,700 | 863.50 |
2016-04-15 | 1,754 | 1,794 | 1,737 | 1,768 | 18,500 | 884 |
2016-04-14 | 1,757 | 1,820 | 1,720 | 1,752 | 30,700 | 876 |
2016-04-13 | 1,724 | 1,790 | 1,704 | 1,751 | 18,900 | 875.50 |
2016-04-12 | 1,710 | 1,810 | 1,703 | 1,735 | 18,000 | 867.50 |
2016-04-11 | 1,605 | 1,716 | 1,605 | 1,702 | 23,000 | 851 |
2016-04-08 | 1,548 | 1,634 | 1,548 | 1,593 | 31,100 | 796.50 |
2016-04-07 | 1,640 | 1,670 | 1,560 | 1,611 | 14,400 | 805.50 |
2016-04-06 | 1,600 | 1,625 | 1,560 | 1,600 | 23,200 | 800 |
2016-04-05 | 1,800 | 1,800 | 1,599 | 1,630 | 47,700 | 815 |
2016-04-04 | 1,750 | 1,824 | 1,690 | 1,783 | 26,400 | 891.50 |
2016-04-01 | 1,900 | 1,926 | 1,710 | 1,745 | 57,700 | 872.50 |
2016-03-31 | 1,917 | 1,989 | 1,870 | 1,930 | 36,100 | 965 |
2016-03-30 | 2,030 | 2,040 | 1,955 | 1,955 | 31,300 | 977.50 |
2016-03-29 | 1,945 | 2,093 | 1,924 | 1,975 | 49,100 | 987.50 |
2016-03-28 | 4,000 | 4,150 | 3,795 | 3,825 | 46,000 | 956.25 |
2016-03-25 | 3,785 | 3,940 | 3,745 | 3,930 | 42,700 | 982.50 |
2016-03-24 | 3,630 | 4,135 | 3,575 | 3,665 | 78,400 | 916.25 |
2016-03-23 | 3,750 | 3,820 | 3,605 | 3,700 | 37,300 | 925 |
2016-03-22 | 3,355 | 3,690 | 3,355 | 3,690 | 31,800 | 922.50 |
2016-03-18 | 3,255 | 3,425 | 3,250 | 3,340 | 15,800 | 835 |
2016-03-17 | 3,480 | 3,565 | 3,325 | 3,360 | 27,500 | 840 |
2016-03-16 | 3,440 | 3,490 | 3,385 | 3,385 | 16,900 | 846.25 |
2016-03-15 | 3,385 | 3,810 | 3,275 | 3,550 | 85,300 | 887.50 |
2016-03-14 | 3,430 | 3,465 | 3,330 | 3,360 | 20,600 | 840 |
2016-03-11 | 3,110 | 3,575 | 3,110 | 3,395 | 51,500 | 848.75 |
2016-03-10 | 3,175 | 3,220 | 3,055 | 3,085 | 13,300 | 771.25 |
2016-03-09 | 2,925 | 3,300 | 2,880 | 3,120 | 47,000 | 780 |
2016-03-08 | 3,000 | 3,035 | 2,905 | 3,000 | 14,000 | 750 |
2016-03-07 | 3,020 | 3,055 | 2,991 | 3,010 | 9,200 | 752.50 |
2016-03-04 | 2,990 | 3,035 | 2,960 | 2,975 | 12,300 | 743.75 |
2016-03-03 | 2,927 | 2,972 | 2,921 | 2,940 | 5,200 | 735 |
2016-03-02 | 2,945 | 2,984 | 2,850 | 2,977 | 14,800 | 744.25 |
2016-03-01 | 2,980 | 2,980 | 2,888 | 2,903 | 7,000 | 725.75 |
2016-02-29 | 2,883 | 2,984 | 2,880 | 2,972 | 20,800 | 743 |
2016-02-26 | 2,854 | 2,960 | 2,828 | 2,833 | 13,100 | 708.25 |
2016-02-25 | 2,804 | 3,010 | 2,804 | 2,854 | 25,000 | 713.50 |
2016-02-24 | 2,801 | 2,850 | 2,760 | 2,789 | 9,600 | 697.25 |
2016-02-23 | 3,170 | 3,170 | 2,720 | 2,901 | 53,600 | 725.25 |
2016-02-22 | 2,770 | 3,190 | 2,620 | 3,170 | 141,500 | 792.50 |
2016-02-19 | 2,270 | 2,720 | 2,270 | 2,720 | 56,200 | 680 |
2016-02-18 | 2,310 | 2,360 | 2,219 | 2,220 | 15,000 | 555 |
2016-02-17 | 2,323 | 2,398 | 2,164 | 2,246 | 10,400 | 561.50 |
2016-02-16 | 2,300 | 2,400 | 2,300 | 2,323 | 8,900 | 580.75 |
2016-02-15 | 2,420 | 2,420 | 2,225 | 2,307 | 10,300 | 576.75 |
2016-02-12 | 2,120 | 2,470 | 2,040 | 2,170 | 21,200 | 542.50 |
2016-02-10 | 2,600 | 2,601 | 2,270 | 2,370 | 15,200 | 592.50 |
2016-02-09 | 2,700 | 2,700 | 2,602 | 2,605 | 5,500 | 651.25 |
2016-02-08 | 2,850 | 2,885 | 2,731 | 2,784 | 2,600 | 696 |
2016-02-05 | 2,820 | 2,885 | 2,751 | 2,800 | 7,600 | 700 |
2016-02-04 | 2,930 | 2,945 | 2,850 | 2,870 | 5,300 | 717.50 |
2016-02-03 | 2,900 | 2,950 | 2,866 | 2,930 | 6,500 | 732.50 |
2016-02-02 | 2,999 | 3,045 | 2,938 | 2,986 | 5,800 | 746.50 |
2016-02-01 | 3,075 | 3,075 | 2,963 | 2,981 | 20,800 | 745.25 |
2016-01-29 | 2,800 | 2,903 | 2,781 | 2,903 | 11,400 | 725.75 |
2016-01-28 | 2,802 | 2,928 | 2,765 | 2,850 | 11,200 | 712.50 |
2016-01-27 | 2,724 | 2,800 | 2,724 | 2,799 | 9,300 | 699.75 |
2016-01-26 | 2,720 | 2,800 | 2,660 | 2,690 | 9,100 | 672.50 |
2016-01-25 | 2,740 | 2,820 | 2,727 | 2,760 | 8,900 | 690 |
2016-01-22 | 2,711 | 2,769 | 2,631 | 2,702 | 13,700 | 675.50 |
2016-01-21 | 2,780 | 2,895 | 2,528 | 2,588 | 26,700 | 647 |
2016-01-20 | 3,065 | 3,065 | 2,800 | 2,825 | 24,300 | 706.25 |
2016-01-19 | 3,000 | 3,110 | 2,925 | 3,110 | 17,400 | 777.50 |
2016-01-18 | 3,065 | 3,125 | 2,852 | 2,950 | 26,100 | 737.50 |
2016-01-15 | 3,260 | 3,840 | 3,050 | 3,135 | 134,500 | 783.75 |
2016-01-14 | 3,485 | 3,750 | 3,135 | 3,400 | 161,200 | 850 |
2016-01-13 | 2,895 | 3,345 | 2,895 | 3,345 | 12,600 | 836.25 |
2016-01-12 | 3,060 | 3,080 | 2,827 | 2,845 | 20,300 | 711.25 |
2016-01-08 | 3,045 | 3,180 | 3,045 | 3,100 | 7,400 | 775 |
2016-01-07 | 3,050 | 3,085 | 3,030 | 3,040 | 4,900 | 760 |
2016-01-06 | 3,090 | 3,150 | 3,050 | 3,050 | 6,400 | 762.50 |
2016-01-05 | 3,090 | 3,175 | 3,085 | 3,085 | 11,000 | 771.25 |
2016-01-04 | 3,200 | 3,270 | 3,140 | 3,160 | 8,100 | 790 |
分割・併合履歴 : [2016-07-27]1株→2株 [2016-03-29]1株→2株