3923 (株)ラクス 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 | 1,706 | 1,739 | 1,675 | 1,701 | 142,200 | 425.25 |
2018-12-27 | 1,706 | 1,762 | 1,681 | 1,733 | 230,000 | 433.25 |
2018-12-26 | 1,651 | 1,668 | 1,550 | 1,580 | 235,500 | 395 |
2018-12-25 | 1,533 | 1,653 | 1,530 | 1,616 | 276,700 | 404 |
2018-12-21 | 1,711 | 1,734 | 1,647 | 1,704 | 332,700 | 426 |
2018-12-20 | 1,855 | 1,855 | 1,723 | 1,746 | 341,700 | 436.50 |
2018-12-19 | 1,922 | 1,942 | 1,861 | 1,900 | 184,900 | 475 |
2018-12-18 | 2,003 | 2,003 | 1,934 | 1,939 | 183,400 | 484.75 |
2018-12-17 | 2,050 | 2,078 | 2,005 | 2,059 | 122,000 | 514.75 |
2018-12-14 | 2,026 | 2,058 | 1,999 | 2,050 | 256,600 | 512.50 |
2018-12-13 | 2,013 | 2,059 | 1,984 | 2,000 | 171,400 | 500 |
2018-12-12 | 1,942 | 2,019 | 1,930 | 2,012 | 268,400 | 503 |
2018-12-11 | 2,029 | 2,044 | 1,917 | 1,917 | 224,500 | 479.25 |
2018-12-10 | 2,118 | 2,137 | 1,996 | 1,999 | 161,200 | 499.75 |
2018-12-07 | 2,120 | 2,165 | 2,090 | 2,152 | 157,500 | 538 |
2018-12-06 | 2,085 | 2,148 | 2,067 | 2,089 | 224,600 | 522.25 |
2018-12-05 | 2,035 | 2,098 | 2,021 | 2,083 | 161,300 | 520.75 |
2018-12-04 | 2,160 | 2,187 | 2,072 | 2,102 | 154,900 | 525.50 |
2018-12-03 | 2,155 | 2,162 | 2,101 | 2,144 | 119,900 | 536 |
2018-11-30 | 2,082 | 2,121 | 2,036 | 2,098 | 194,600 | 524.50 |
2018-11-29 | 1,999 | 2,111 | 1,998 | 2,058 | 254,400 | 514.50 |
2018-11-28 | 1,910 | 1,986 | 1,895 | 1,980 | 143,200 | 495 |
2018-11-27 | 1,890 | 1,913 | 1,872 | 1,895 | 91,400 | 473.75 |
2018-11-26 | 1,895 | 1,895 | 1,839 | 1,872 | 82,700 | 468 |
2018-11-22 | 1,865 | 1,900 | 1,837 | 1,871 | 101,200 | 467.75 |
2018-11-21 | 1,840 | 1,900 | 1,829 | 1,866 | 173,200 | 466.50 |
2018-11-20 | 1,915 | 1,919 | 1,852 | 1,861 | 234,700 | 465.25 |
2018-11-19 | 1,960 | 1,991 | 1,892 | 1,969 | 217,800 | 492.25 |
2018-11-16 | 1,971 | 2,013 | 1,963 | 1,980 | 164,000 | 495 |
2018-11-15 | 1,955 | 2,002 | 1,915 | 1,952 | 252,600 | 488 |
2018-11-14 | 2,032 | 2,039 | 1,900 | 1,982 | 556,000 | 495.50 |
2018-11-13 | 2,020 | 2,129 | 1,980 | 2,113 | 200,400 | 528.25 |
2018-11-12 | 2,074 | 2,130 | 2,048 | 2,084 | 156,300 | 521 |
2018-11-09 | 2,124 | 2,168 | 2,065 | 2,083 | 198,300 | 520.75 |
2018-11-08 | 2,110 | 2,140 | 2,077 | 2,113 | 118,400 | 528.25 |
2018-11-07 | 2,040 | 2,071 | 2,013 | 2,033 | 132,900 | 508.25 |
2018-11-06 | 2,101 | 2,115 | 2,037 | 2,055 | 76,400 | 513.75 |
2018-11-05 | 2,123 | 2,160 | 2,096 | 2,096 | 133,600 | 524 |
2018-11-02 | 2,060 | 2,178 | 2,058 | 2,165 | 220,700 | 541.25 |
2018-11-01 | 2,070 | 2,075 | 2,022 | 2,046 | 67,100 | 511.50 |
2018-10-31 | 2,012 | 2,075 | 1,965 | 2,075 | 207,300 | 518.75 |
2018-10-30 | 1,838 | 1,978 | 1,806 | 1,958 | 250,700 | 489.50 |
2018-10-29 | 1,975 | 1,999 | 1,860 | 1,867 | 328,100 | 466.75 |
2018-10-26 | 2,072 | 2,077 | 1,963 | 1,984 | 273,900 | 496 |
2018-10-25 | 2,081 | 2,111 | 2,015 | 2,022 | 218,800 | 505.50 |
2018-10-24 | 2,271 | 2,281 | 2,137 | 2,174 | 171,000 | 543.50 |
2018-10-23 | 2,273 | 2,297 | 2,243 | 2,273 | 97,000 | 568.25 |
2018-10-22 | 2,250 | 2,283 | 2,201 | 2,273 | 104,700 | 568.25 |
2018-10-19 | 2,266 | 2,285 | 2,230 | 2,280 | 103,500 | 570 |
2018-10-18 | 2,330 | 2,362 | 2,283 | 2,300 | 158,400 | 575 |
2018-10-17 | 2,319 | 2,388 | 2,257 | 2,308 | 484,100 | 577 |
2018-10-16 | 2,190 | 2,262 | 2,171 | 2,219 | 196,300 | 554.75 |
2018-10-15 | 2,270 | 2,277 | 2,170 | 2,177 | 120,500 | 544.25 |
2018-10-12 | 2,115 | 2,261 | 2,106 | 2,240 | 205,800 | 560 |
2018-10-11 | 2,100 | 2,197 | 2,065 | 2,142 | 306,000 | 535.50 |
2018-10-10 | 2,340 | 2,346 | 2,196 | 2,215 | 355,400 | 553.75 |
2018-10-09 | 2,324 | 2,379 | 2,310 | 2,348 | 99,200 | 587 |
2018-10-05 | 2,366 | 2,392 | 2,323 | 2,354 | 172,200 | 588.50 |
2018-10-04 | 2,433 | 2,445 | 2,320 | 2,407 | 179,000 | 601.75 |
2018-10-03 | 2,430 | 2,430 | 2,378 | 2,410 | 187,700 | 602.50 |
2018-10-02 | 2,532 | 2,534 | 2,412 | 2,429 | 288,400 | 607.25 |
2018-10-01 | 2,469 | 2,505 | 2,405 | 2,496 | 285,100 | 624 |
2018-09-28 | 2,420 | 2,475 | 2,401 | 2,453 | 267,600 | 613.25 |
2018-09-27 | 2,358 | 2,457 | 2,356 | 2,370 | 300,700 | 592.50 |
2018-09-26 | 2,396 | 2,415 | 2,350 | 2,356 | 149,400 | 589 |
2018-09-25 | 2,413 | 2,419 | 2,322 | 2,352 | 281,500 | 588 |
2018-09-21 | 2,337 | 2,380 | 2,316 | 2,380 | 205,600 | 595 |
2018-09-20 | 2,310 | 2,376 | 2,278 | 2,308 | 308,500 | 577 |
2018-09-19 | 2,262 | 2,300 | 2,239 | 2,291 | 207,400 | 572.75 |
2018-09-18 | 2,230 | 2,288 | 2,181 | 2,254 | 289,400 | 563.50 |
2018-09-14 | 2,221 | 2,232 | 2,201 | 2,223 | 147,900 | 555.75 |
2018-09-13 | 2,211 | 2,241 | 2,193 | 2,219 | 185,600 | 554.75 |
2018-09-12 | 2,226 | 2,244 | 2,186 | 2,225 | 133,300 | 556.25 |
2018-09-11 | 2,208 | 2,228 | 2,158 | 2,219 | 223,700 | 554.75 |
2018-09-10 | 2,227 | 2,260 | 2,183 | 2,209 | 188,300 | 552.25 |
2018-09-07 | 2,201 | 2,250 | 2,154 | 2,234 | 232,000 | 558.50 |
2018-09-06 | 2,203 | 2,268 | 2,191 | 2,219 | 340,900 | 554.75 |
2018-09-05 | 2,150 | 2,343 | 2,148 | 2,286 | 1,117,000 | 571.50 |
2018-09-04 | 2,116 | 2,144 | 2,062 | 2,081 | 230,100 | 520.25 |
2018-09-03 | 2,081 | 2,120 | 2,027 | 2,111 | 237,700 | 527.75 |
2018-08-31 | 2,056 | 2,115 | 2,042 | 2,103 | 306,100 | 525.75 |
2018-08-30 | 2,000 | 2,141 | 1,999 | 2,098 | 637,500 | 524.50 |
2018-08-29 | 1,949 | 1,998 | 1,926 | 1,998 | 396,500 | 499.50 |
2018-08-28 | 1,911 | 1,964 | 1,884 | 1,949 | 310,300 | 487.25 |
2018-08-27 | 1,847 | 1,938 | 1,838 | 1,930 | 425,100 | 482.50 |
2018-08-24 | 1,779 | 1,820 | 1,754 | 1,810 | 125,800 | 452.50 |
2018-08-23 | 1,748 | 1,787 | 1,748 | 1,767 | 84,500 | 441.75 |
2018-08-22 | 1,700 | 1,769 | 1,684 | 1,761 | 135,500 | 440.25 |
2018-08-21 | 1,724 | 1,731 | 1,690 | 1,703 | 92,700 | 425.75 |
2018-08-20 | 1,810 | 1,813 | 1,725 | 1,731 | 131,300 | 432.75 |
2018-08-17 | 1,782 | 1,803 | 1,718 | 1,795 | 218,500 | 448.75 |
2018-08-16 | 1,726 | 1,813 | 1,707 | 1,800 | 184,900 | 450 |
2018-08-15 | 1,789 | 1,813 | 1,730 | 1,734 | 203,400 | 433.50 |
2018-08-14 | 1,865 | 1,866 | 1,716 | 1,790 | 546,900 | 447.50 |
2018-08-13 | 1,685 | 1,691 | 1,630 | 1,665 | 145,600 | 416.25 |
2018-08-10 | 1,725 | 1,729 | 1,691 | 1,692 | 113,600 | 423 |
2018-08-09 | 1,714 | 1,746 | 1,701 | 1,734 | 85,500 | 433.50 |
2018-08-08 | 1,711 | 1,733 | 1,709 | 1,730 | 73,300 | 432.50 |
2018-08-07 | 1,711 | 1,726 | 1,693 | 1,721 | 112,300 | 430.25 |
2018-08-06 | 1,717 | 1,756 | 1,717 | 1,733 | 72,200 | 433.25 |
2018-08-03 | 1,717 | 1,742 | 1,705 | 1,734 | 75,000 | 433.50 |
2018-08-02 | 1,727 | 1,741 | 1,689 | 1,717 | 112,500 | 429.25 |
2018-08-01 | 1,794 | 1,796 | 1,730 | 1,744 | 92,600 | 436 |
2018-07-31 | 1,765 | 1,786 | 1,730 | 1,786 | 97,200 | 446.50 |
2018-07-30 | 1,821 | 1,826 | 1,770 | 1,793 | 98,200 | 448.25 |
2018-07-27 | 1,801 | 1,833 | 1,793 | 1,824 | 72,300 | 456 |
2018-07-26 | 1,883 | 1,883 | 1,791 | 1,820 | 118,800 | 455 |
2018-07-25 | 1,890 | 1,891 | 1,866 | 1,878 | 59,500 | 469.50 |
2018-07-24 | 1,810 | 1,889 | 1,807 | 1,884 | 155,300 | 471 |
2018-07-23 | 1,775 | 1,818 | 1,769 | 1,813 | 68,200 | 453.25 |
2018-07-20 | 1,819 | 1,844 | 1,788 | 1,801 | 80,000 | 450.25 |
2018-07-19 | 1,850 | 1,870 | 1,827 | 1,838 | 75,100 | 459.50 |
2018-07-18 | 1,859 | 1,894 | 1,833 | 1,874 | 79,000 | 468.50 |
2018-07-17 | 1,870 | 1,899 | 1,858 | 1,865 | 106,400 | 466.25 |
2018-07-13 | 1,840 | 1,872 | 1,832 | 1,867 | 102,700 | 466.75 |
2018-07-12 | 1,809 | 1,848 | 1,798 | 1,838 | 75,500 | 459.50 |
2018-07-11 | 1,798 | 1,830 | 1,755 | 1,803 | 95,300 | 450.75 |
2018-07-10 | 1,851 | 1,866 | 1,792 | 1,812 | 147,200 | 453 |
2018-07-09 | 1,760 | 1,851 | 1,757 | 1,851 | 146,000 | 462.75 |
2018-07-06 | 1,725 | 1,766 | 1,670 | 1,751 | 196,500 | 437.75 |
2018-07-05 | 1,730 | 1,779 | 1,682 | 1,704 | 110,200 | 426 |
2018-07-04 | 1,744 | 1,762 | 1,675 | 1,745 | 132,700 | 436.25 |
2018-07-03 | 1,737 | 1,787 | 1,709 | 1,753 | 188,400 | 438.25 |
2018-07-02 | 1,900 | 1,919 | 1,724 | 1,724 | 348,500 | 431 |
2018-06-29 | 1,870 | 1,914 | 1,855 | 1,912 | 92,600 | 478 |
2018-06-28 | 1,857 | 1,873 | 1,811 | 1,871 | 91,100 | 467.75 |
2018-06-27 | 1,850 | 1,884 | 1,845 | 1,865 | 96,500 | 466.25 |
2018-06-26 | 1,858 | 1,888 | 1,831 | 1,847 | 141,800 | 461.75 |
2018-06-25 | 1,942 | 1,974 | 1,890 | 1,910 | 201,400 | 477.50 |
2018-06-22 | 1,874 | 1,920 | 1,860 | 1,902 | 112,000 | 475.50 |
2018-06-21 | 1,894 | 1,941 | 1,880 | 1,903 | 162,200 | 475.75 |
2018-06-20 | 1,835 | 1,895 | 1,792 | 1,894 | 167,600 | 473.50 |
2018-06-19 | 1,891 | 1,917 | 1,813 | 1,832 | 240,900 | 458 |
2018-06-18 | 1,911 | 1,947 | 1,904 | 1,919 | 202,600 | 479.75 |
2018-06-15 | 1,907 | 1,930 | 1,891 | 1,907 | 169,000 | 476.75 |
2018-06-14 | 1,932 | 1,932 | 1,891 | 1,917 | 203,800 | 479.25 |
2018-06-13 | 1,876 | 1,948 | 1,820 | 1,932 | 310,100 | 483 |
2018-06-12 | 1,897 | 1,924 | 1,874 | 1,874 | 262,400 | 468.50 |
2018-06-11 | 1,850 | 1,893 | 1,799 | 1,874 | 316,300 | 468.50 |
2018-06-08 | 1,826 | 1,900 | 1,797 | 1,900 | 539,900 | 475 |
2018-06-07 | 1,800 | 1,824 | 1,762 | 1,808 | 135,500 | 452 |
2018-06-06 | 1,793 | 1,820 | 1,759 | 1,802 | 122,800 | 450.50 |
2018-06-05 | 1,839 | 1,857 | 1,773 | 1,794 | 205,400 | 448.50 |
2018-06-04 | 1,825 | 1,854 | 1,807 | 1,839 | 195,200 | 459.75 |
2018-06-01 | 1,785 | 1,825 | 1,753 | 1,802 | 133,700 | 450.50 |
2018-05-31 | 1,760 | 1,824 | 1,743 | 1,806 | 509,700 | 451.50 |
2018-05-30 | 1,755 | 1,834 | 1,729 | 1,754 | 238,000 | 438.50 |
2018-05-29 | 1,795 | 1,796 | 1,725 | 1,780 | 212,100 | 445 |
2018-05-28 | 1,736 | 1,847 | 1,736 | 1,799 | 348,900 | 449.75 |
2018-05-25 | 1,734 | 1,774 | 1,707 | 1,721 | 243,700 | 430.25 |
2018-05-24 | 1,802 | 1,809 | 1,716 | 1,743 | 374,500 | 435.75 |
2018-05-23 | 1,844 | 1,886 | 1,791 | 1,817 | 255,500 | 454.25 |
2018-05-22 | 1,918 | 1,960 | 1,822 | 1,855 | 401,200 | 463.75 |
2018-05-21 | 1,836 | 1,918 | 1,836 | 1,908 | 424,100 | 477 |
2018-05-18 | 1,802 | 1,865 | 1,773 | 1,845 | 410,800 | 461.25 |
2018-05-17 | 1,779 | 1,790 | 1,715 | 1,790 | 290,900 | 447.50 |
2018-05-16 | 1,705 | 1,739 | 1,662 | 1,695 | 244,600 | 423.75 |
2018-05-15 | 1,590 | 1,814 | 1,585 | 1,722 | 801,800 | 430.50 |
2018-05-14 | 1,613 | 1,616 | 1,563 | 1,598 | 189,600 | 399.50 |
2018-05-11 | 1,567 | 1,613 | 1,555 | 1,608 | 137,200 | 402 |
2018-05-10 | 1,640 | 1,641 | 1,567 | 1,569 | 112,400 | 392.25 |
2018-05-09 | 1,659 | 1,659 | 1,631 | 1,641 | 70,600 | 410.25 |
2018-05-08 | 1,612 | 1,675 | 1,605 | 1,647 | 169,300 | 411.75 |
2018-05-07 | 1,605 | 1,624 | 1,578 | 1,610 | 150,700 | 402.50 |
2018-05-02 | 1,520 | 1,576 | 1,519 | 1,572 | 102,000 | 393 |
2018-05-01 | 1,544 | 1,550 | 1,503 | 1,520 | 118,100 | 380 |
2018-04-27 | 1,480 | 1,566 | 1,470 | 1,561 | 303,300 | 390.25 |
2018-04-26 | 1,470 | 1,472 | 1,434 | 1,465 | 105,900 | 366.25 |
2018-04-25 | 1,468 | 1,486 | 1,450 | 1,462 | 181,000 | 365.50 |
2018-04-24 | 1,473 | 1,500 | 1,465 | 1,469 | 225,700 | 367.25 |
2018-04-23 | 1,548 | 1,553 | 1,452 | 1,473 | 287,000 | 368.25 |
2018-04-20 | 1,547 | 1,556 | 1,530 | 1,534 | 152,700 | 383.50 |
2018-04-19 | 1,619 | 1,629 | 1,530 | 1,540 | 264,100 | 385 |
2018-04-18 | 1,651 | 1,683 | 1,605 | 1,612 | 201,100 | 403 |
2018-04-17 | 1,641 | 1,730 | 1,581 | 1,649 | 276,900 | 412.25 |
2018-04-16 | 1,750 | 1,750 | 1,626 | 1,672 | 201,800 | 418 |
2018-04-13 | 1,842 | 1,848 | 1,715 | 1,726 | 316,800 | 431.50 |
2018-04-12 | 1,842 | 1,873 | 1,801 | 1,808 | 171,300 | 452 |
2018-04-11 | 1,855 | 1,879 | 1,792 | 1,802 | 209,900 | 450.50 |
2018-04-10 | 1,780 | 1,854 | 1,769 | 1,844 | 313,100 | 461 |
2018-04-09 | 1,715 | 1,780 | 1,701 | 1,780 | 75,300 | 445 |
2018-04-06 | 1,777 | 1,780 | 1,714 | 1,715 | 81,300 | 428.75 |
2018-04-05 | 1,793 | 1,793 | 1,761 | 1,776 | 107,500 | 444 |
2018-04-04 | 1,785 | 1,785 | 1,717 | 1,751 | 99,100 | 437.75 |
2018-04-03 | 1,778 | 1,778 | 1,725 | 1,751 | 116,100 | 437.75 |
2018-03-30 | 1,725 | 1,734 | 1,700 | 1,715 | 108,700 | 428.75 |
2018-03-29 | 1,658 | 1,700 | 1,642 | 1,699 | 90,800 | 424.75 |
2018-03-28 | 1,610 | 1,677 | 1,609 | 1,658 | 66,900 | 414.50 |
2018-03-27 | 3,350 | 3,420 | 3,255 | 3,300 | 74,900 | 412.50 |
2018-03-26 | 3,260 | 3,310 | 3,110 | 3,290 | 72,300 | 411.25 |
2018-03-23 | 3,280 | 3,335 | 3,250 | 3,285 | 71,500 | 410.63 |
2018-03-22 | 3,420 | 3,450 | 3,360 | 3,400 | 48,200 | 425 |
2018-03-20 | 3,285 | 3,425 | 3,250 | 3,390 | 99,400 | 423.75 |
2018-03-19 | 3,600 | 3,610 | 3,295 | 3,345 | 193,000 | 418.13 |
2018-03-16 | 3,640 | 3,645 | 3,555 | 3,610 | 100,200 | 451.25 |
2018-03-15 | 3,430 | 3,590 | 3,395 | 3,570 | 247,100 | 446.25 |
2018-03-14 | 3,410 | 3,445 | 3,355 | 3,370 | 102,300 | 421.25 |
2018-03-13 | 3,360 | 3,405 | 3,320 | 3,370 | 100,900 | 421.25 |
2018-03-12 | 3,375 | 3,400 | 3,300 | 3,315 | 72,300 | 414.38 |
2018-03-09 | 3,390 | 3,390 | 3,280 | 3,325 | 63,700 | 415.63 |
2018-03-08 | 3,350 | 3,390 | 3,280 | 3,330 | 82,200 | 416.25 |
2018-03-07 | 3,360 | 3,465 | 3,300 | 3,300 | 82,000 | 412.50 |
2018-03-06 | 3,320 | 3,465 | 3,305 | 3,390 | 151,500 | 423.75 |
2018-03-05 | 3,325 | 3,470 | 3,220 | 3,280 | 255,000 | 410 |
2018-03-02 | 3,165 | 3,220 | 3,140 | 3,160 | 58,300 | 395 |
2018-03-01 | 3,265 | 3,295 | 3,175 | 3,255 | 82,100 | 406.88 |
2018-02-28 | 3,250 | 3,360 | 3,230 | 3,300 | 130,100 | 412.50 |
2018-02-27 | 3,275 | 3,275 | 3,195 | 3,245 | 71,200 | 405.63 |
2018-02-26 | 3,165 | 3,205 | 3,050 | 3,185 | 124,400 | 398.13 |
2018-02-23 | 3,135 | 3,150 | 2,988 | 3,025 | 117,100 | 378.13 |
2018-02-22 | 3,175 | 3,235 | 3,105 | 3,150 | 71,200 | 393.75 |
2018-02-21 | 3,280 | 3,365 | 3,175 | 3,175 | 204,600 | 396.88 |
2018-02-20 | 3,070 | 3,150 | 3,055 | 3,140 | 59,300 | 392.50 |
2018-02-19 | 3,015 | 3,120 | 2,967 | 3,070 | 120,400 | 383.75 |
2018-02-16 | 3,000 | 3,030 | 2,943 | 2,947 | 92,100 | 368.38 |
2018-02-15 | 2,922 | 2,970 | 2,765 | 2,967 | 143,500 | 370.88 |
2018-02-14 | 3,085 | 3,130 | 2,920 | 2,962 | 87,300 | 370.25 |
2018-02-13 | 3,200 | 3,230 | 3,070 | 3,095 | 94,300 | 386.88 |
2018-02-09 | 2,940 | 3,115 | 2,910 | 3,095 | 90,100 | 386.88 |
2018-02-08 | 3,175 | 3,185 | 3,025 | 3,140 | 161,700 | 392.50 |
2018-02-07 | 3,290 | 3,290 | 2,871 | 2,884 | 246,700 | 360.50 |
2018-02-06 | 3,065 | 3,260 | 2,986 | 3,165 | 247,200 | 395.63 |
2018-02-05 | 3,345 | 3,415 | 3,315 | 3,320 | 91,000 | 415 |
2018-02-02 | 3,500 | 3,500 | 3,370 | 3,425 | 77,600 | 428.13 |
2018-02-01 | 3,395 | 3,445 | 3,365 | 3,440 | 67,800 | 430 |
2018-01-31 | 3,315 | 3,405 | 3,315 | 3,360 | 70,900 | 420 |
2018-01-30 | 3,300 | 3,360 | 3,295 | 3,345 | 97,300 | 418.13 |
2018-01-29 | 3,415 | 3,415 | 3,310 | 3,310 | 78,600 | 413.75 |
2018-01-26 | 3,350 | 3,425 | 3,350 | 3,385 | 47,000 | 423.13 |
2018-01-25 | 3,340 | 3,430 | 3,270 | 3,415 | 121,700 | 426.88 |
2018-01-24 | 3,340 | 3,350 | 3,295 | 3,325 | 101,100 | 415.63 |
2018-01-23 | 3,300 | 3,335 | 3,295 | 3,320 | 79,800 | 415 |
2018-01-22 | 3,280 | 3,325 | 3,220 | 3,295 | 111,500 | 411.88 |
2018-01-19 | 3,250 | 3,305 | 3,130 | 3,225 | 133,000 | 403.13 |
2018-01-18 | 3,170 | 3,270 | 3,130 | 3,195 | 173,500 | 399.38 |
2018-01-17 | 3,110 | 3,185 | 3,100 | 3,110 | 85,800 | 388.75 |
2018-01-16 | 3,115 | 3,175 | 3,090 | 3,145 | 100,500 | 393.13 |
2018-01-15 | 3,035 | 3,220 | 3,020 | 3,165 | 160,400 | 395.63 |
2018-01-12 | 3,055 | 3,120 | 2,987 | 3,015 | 201,900 | 376.88 |
2018-01-11 | 2,990 | 3,050 | 2,981 | 3,010 | 142,200 | 376.25 |
2018-01-10 | 3,050 | 3,070 | 2,997 | 3,030 | 164,200 | 378.75 |
2018-01-09 | 3,050 | 3,100 | 2,959 | 3,035 | 270,900 | 379.38 |
2018-01-05 | 2,727 | 2,847 | 2,708 | 2,846 | 179,100 | 355.75 |
2018-01-04 | 2,850 | 2,872 | 2,675 | 2,690 | 251,100 | 336.25 |
分割・併合履歴 : [2020-09-29]1株→2株 [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株