4348 インフォコム(株) 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 | 1,640 | 1,657 | 1,640 | 1,652 | 21,000 | 826 |
2016-12-29 | 1,659 | 1,659 | 1,632 | 1,648 | 46,500 | 824 |
2016-12-28 | 1,668 | 1,668 | 1,644 | 1,650 | 27,000 | 825 |
2016-12-27 | 1,670 | 1,670 | 1,625 | 1,649 | 48,000 | 824.50 |
2016-12-26 | 1,630 | 1,680 | 1,620 | 1,672 | 137,200 | 836 |
2016-12-22 | 1,571 | 1,630 | 1,565 | 1,596 | 84,600 | 798 |
2016-12-21 | 1,538 | 1,582 | 1,532 | 1,570 | 41,400 | 785 |
2016-12-20 | 1,527 | 1,541 | 1,527 | 1,530 | 24,500 | 765 |
2016-12-19 | 1,550 | 1,572 | 1,526 | 1,538 | 32,600 | 769 |
2016-12-16 | 1,590 | 1,590 | 1,553 | 1,557 | 49,400 | 778.50 |
2016-12-15 | 1,584 | 1,599 | 1,575 | 1,588 | 62,000 | 794 |
2016-12-14 | 1,559 | 1,593 | 1,530 | 1,581 | 66,900 | 790.50 |
2016-12-13 | 1,508 | 1,545 | 1,508 | 1,545 | 33,500 | 772.50 |
2016-12-12 | 1,506 | 1,525 | 1,496 | 1,511 | 52,700 | 755.50 |
2016-12-09 | 1,490 | 1,553 | 1,489 | 1,526 | 76,800 | 763 |
2016-12-08 | 1,522 | 1,525 | 1,481 | 1,487 | 93,000 | 743.50 |
2016-12-07 | 1,558 | 1,560 | 1,515 | 1,534 | 62,400 | 767 |
2016-12-06 | 1,578 | 1,600 | 1,546 | 1,560 | 53,400 | 780 |
2016-12-05 | 1,588 | 1,594 | 1,557 | 1,580 | 45,700 | 790 |
2016-12-02 | 1,636 | 1,640 | 1,567 | 1,590 | 83,200 | 795 |
2016-12-01 | 1,687 | 1,687 | 1,629 | 1,641 | 39,600 | 820.50 |
2016-11-30 | 1,651 | 1,694 | 1,645 | 1,687 | 56,700 | 843.50 |
2016-11-29 | 1,645 | 1,653 | 1,621 | 1,653 | 68,600 | 826.50 |
2016-11-28 | 1,658 | 1,673 | 1,633 | 1,648 | 36,600 | 824 |
2016-11-25 | 1,690 | 1,690 | 1,630 | 1,665 | 71,000 | 832.50 |
2016-11-24 | 1,702 | 1,725 | 1,700 | 1,700 | 24,000 | 850 |
2016-11-22 | 1,702 | 1,710 | 1,692 | 1,708 | 27,200 | 854 |
2016-11-21 | 1,700 | 1,746 | 1,685 | 1,727 | 31,600 | 863.50 |
2016-11-18 | 1,722 | 1,722 | 1,685 | 1,701 | 19,000 | 850.50 |
2016-11-17 | 1,718 | 1,723 | 1,685 | 1,704 | 35,900 | 852 |
2016-11-16 | 1,655 | 1,732 | 1,655 | 1,729 | 118,400 | 864.50 |
2016-11-15 | 1,618 | 1,690 | 1,591 | 1,680 | 83,500 | 840 |
2016-11-14 | 1,605 | 1,639 | 1,602 | 1,615 | 25,000 | 807.50 |
2016-11-11 | 1,650 | 1,650 | 1,581 | 1,605 | 74,000 | 802.50 |
2016-11-10 | 1,633 | 1,668 | 1,622 | 1,652 | 70,900 | 826 |
2016-11-09 | 1,637 | 1,654 | 1,507 | 1,572 | 104,600 | 786 |
2016-11-08 | 1,691 | 1,691 | 1,639 | 1,654 | 37,800 | 827 |
2016-11-07 | 1,692 | 1,700 | 1,654 | 1,678 | 71,700 | 839 |
2016-11-04 | 1,652 | 1,706 | 1,621 | 1,700 | 99,000 | 850 |
2016-11-02 | 1,660 | 1,710 | 1,660 | 1,692 | 152,800 | 846 |
2016-11-01 | 1,584 | 1,701 | 1,573 | 1,697 | 306,900 | 848.50 |
2016-10-31 | 1,620 | 1,620 | 1,536 | 1,545 | 145,600 | 772.50 |
2016-10-28 | 1,540 | 1,605 | 1,536 | 1,605 | 289,500 | 802.50 |
2016-10-27 | 1,466 | 1,474 | 1,448 | 1,464 | 39,000 | 732 |
2016-10-26 | 1,478 | 1,480 | 1,445 | 1,454 | 52,200 | 727 |
2016-10-25 | 1,456 | 1,489 | 1,450 | 1,481 | 51,300 | 740.50 |
2016-10-24 | 1,459 | 1,484 | 1,443 | 1,466 | 76,100 | 733 |
2016-10-21 | 1,456 | 1,478 | 1,421 | 1,432 | 62,400 | 716 |
2016-10-20 | 1,457 | 1,470 | 1,434 | 1,467 | 31,500 | 733.50 |
2016-10-19 | 1,452 | 1,465 | 1,440 | 1,447 | 35,300 | 723.50 |
2016-10-17 | 1,488 | 1,490 | 1,441 | 1,455 | 48,300 | 727.50 |
2016-10-13 | 1,445 | 1,475 | 1,408 | 1,425 | 48,900 | 712.50 |
2016-10-12 | 1,476 | 1,481 | 1,433 | 1,443 | 76,600 | 721.50 |
2016-10-11 | 1,502 | 1,514 | 1,479 | 1,497 | 34,500 | 748.50 |
2016-10-07 | 1,542 | 1,549 | 1,505 | 1,508 | 35,000 | 754 |
2016-10-06 | 1,536 | 1,549 | 1,514 | 1,524 | 31,300 | 762 |
2016-10-05 | 1,510 | 1,532 | 1,505 | 1,525 | 33,600 | 762.50 |
2016-10-04 | 1,479 | 1,515 | 1,462 | 1,503 | 54,300 | 751.50 |
2016-10-03 | 1,492 | 1,492 | 1,451 | 1,458 | 35,700 | 729 |
2016-09-30 | 1,476 | 1,485 | 1,453 | 1,467 | 67,300 | 733.50 |
2016-09-29 | 1,500 | 1,542 | 1,500 | 1,506 | 68,200 | 753 |
2016-09-28 | 1,450 | 1,474 | 1,441 | 1,474 | 22,600 | 737 |
2016-09-27 | 1,480 | 1,481 | 1,458 | 1,468 | 37,200 | 734 |
2016-09-26 | 1,455 | 1,494 | 1,436 | 1,482 | 47,800 | 741 |
2016-09-23 | 1,455 | 1,458 | 1,442 | 1,451 | 21,100 | 725.50 |
2016-09-21 | 1,427 | 1,447 | 1,406 | 1,447 | 40,500 | 723.50 |
2016-09-20 | 1,452 | 1,471 | 1,423 | 1,427 | 53,500 | 713.50 |
2016-09-16 | 1,500 | 1,524 | 1,471 | 1,482 | 114,700 | 741 |
2016-09-15 | 1,454 | 1,539 | 1,438 | 1,530 | 142,800 | 765 |
2016-09-14 | 1,451 | 1,478 | 1,434 | 1,469 | 91,900 | 734.50 |
2016-09-13 | 1,424 | 1,475 | 1,419 | 1,466 | 83,800 | 733 |
2016-09-12 | 1,410 | 1,422 | 1,401 | 1,407 | 34,400 | 703.50 |
2016-09-09 | 1,417 | 1,422 | 1,389 | 1,413 | 26,600 | 706.50 |
2016-09-08 | 1,450 | 1,458 | 1,392 | 1,408 | 84,500 | 704 |
2016-09-07 | 1,386 | 1,479 | 1,384 | 1,471 | 114,800 | 735.50 |
2016-09-06 | 1,354 | 1,389 | 1,346 | 1,384 | 58,500 | 692 |
2016-09-05 | 1,351 | 1,363 | 1,323 | 1,353 | 56,400 | 676.50 |
2016-09-02 | 1,380 | 1,393 | 1,320 | 1,332 | 71,300 | 666 |
2016-09-01 | 1,373 | 1,394 | 1,359 | 1,365 | 78,900 | 682.50 |
2016-08-31 | 1,350 | 1,385 | 1,345 | 1,380 | 115,200 | 690 |
2016-08-30 | 1,254 | 1,353 | 1,251 | 1,349 | 152,600 | 674.50 |
2016-08-29 | 1,249 | 1,257 | 1,240 | 1,250 | 52,000 | 625 |
2016-08-26 | 1,230 | 1,242 | 1,221 | 1,221 | 35,300 | 610.50 |
2016-08-25 | 1,252 | 1,255 | 1,213 | 1,220 | 53,900 | 610 |
2016-08-24 | 1,253 | 1,256 | 1,234 | 1,243 | 33,600 | 621.50 |
2016-08-23 | 1,232 | 1,258 | 1,232 | 1,245 | 45,600 | 622.50 |
2016-08-22 | 1,235 | 1,245 | 1,211 | 1,232 | 39,300 | 616 |
2016-08-19 | 1,251 | 1,251 | 1,204 | 1,214 | 31,500 | 607 |
2016-08-18 | 1,251 | 1,258 | 1,219 | 1,223 | 43,700 | 611.50 |
2016-08-17 | 1,287 | 1,287 | 1,247 | 1,252 | 88,600 | 626 |
2016-08-16 | 1,282 | 1,312 | 1,272 | 1,297 | 53,900 | 648.50 |
2016-08-15 | 1,308 | 1,310 | 1,279 | 1,299 | 32,800 | 649.50 |
2016-08-12 | 1,295 | 1,302 | 1,281 | 1,299 | 53,300 | 649.50 |
2016-08-10 | 1,288 | 1,298 | 1,268 | 1,282 | 120,200 | 641 |
2016-08-09 | 1,300 | 1,301 | 1,232 | 1,264 | 218,300 | 632 |
2016-08-08 | 1,369 | 1,369 | 1,300 | 1,309 | 47,800 | 654.50 |
2016-08-05 | 1,370 | 1,380 | 1,332 | 1,347 | 72,500 | 673.50 |
2016-08-04 | 1,350 | 1,403 | 1,343 | 1,370 | 83,500 | 685 |
2016-08-03 | 1,303 | 1,360 | 1,303 | 1,350 | 107,000 | 675 |
2016-08-02 | 1,382 | 1,383 | 1,302 | 1,310 | 131,400 | 655 |
2016-08-01 | 1,400 | 1,457 | 1,379 | 1,381 | 86,400 | 690.50 |
2016-07-29 | 1,390 | 1,408 | 1,360 | 1,400 | 174,300 | 700 |
2016-07-28 | 1,400 | 1,431 | 1,350 | 1,360 | 196,300 | 680 |
2016-07-27 | 1,500 | 1,530 | 1,410 | 1,430 | 413,300 | 715 |
2016-07-26 | 1,630 | 1,648 | 1,600 | 1,633 | 118,600 | 816.50 |
2016-07-25 | 1,648 | 1,648 | 1,592 | 1,607 | 35,200 | 803.50 |
2016-07-22 | 1,599 | 1,613 | 1,578 | 1,592 | 23,300 | 796 |
2016-07-21 | 1,644 | 1,645 | 1,588 | 1,599 | 37,700 | 799.50 |
2016-07-20 | 1,550 | 1,630 | 1,550 | 1,622 | 59,900 | 811 |
2016-07-19 | 1,558 | 1,594 | 1,522 | 1,542 | 45,800 | 771 |
2016-07-15 | 1,614 | 1,644 | 1,544 | 1,556 | 79,900 | 778 |
2016-07-14 | 1,606 | 1,656 | 1,600 | 1,627 | 69,200 | 813.50 |
2016-07-13 | 1,570 | 1,607 | 1,545 | 1,606 | 78,500 | 803 |
2016-07-12 | 1,525 | 1,552 | 1,525 | 1,530 | 19,900 | 765 |
2016-07-11 | 1,489 | 1,508 | 1,473 | 1,495 | 28,400 | 747.50 |
2016-07-08 | 1,452 | 1,481 | 1,446 | 1,462 | 73,200 | 731 |
2016-07-07 | 1,521 | 1,521 | 1,478 | 1,483 | 47,500 | 741.50 |
2016-07-06 | 1,540 | 1,544 | 1,490 | 1,534 | 31,200 | 767 |
2016-07-05 | 1,589 | 1,593 | 1,547 | 1,552 | 36,200 | 776 |
2016-07-04 | 1,611 | 1,611 | 1,575 | 1,585 | 27,200 | 792.50 |
2016-07-01 | 1,570 | 1,628 | 1,570 | 1,577 | 43,400 | 788.50 |
2016-06-30 | 1,512 | 1,579 | 1,511 | 1,570 | 105,000 | 785 |
2016-06-29 | 1,518 | 1,556 | 1,515 | 1,536 | 65,000 | 768 |
2016-06-28 | 1,420 | 1,538 | 1,420 | 1,522 | 83,300 | 761 |
2016-06-27 | 1,460 | 1,492 | 1,404 | 1,458 | 85,600 | 729 |
2016-06-24 | 1,525 | 1,540 | 1,356 | 1,421 | 115,400 | 710.50 |
2016-06-23 | 1,500 | 1,537 | 1,500 | 1,514 | 36,100 | 757 |
2016-06-22 | 1,558 | 1,576 | 1,505 | 1,526 | 61,100 | 763 |
2016-06-21 | 1,570 | 1,621 | 1,553 | 1,585 | 81,000 | 792.50 |
2016-06-20 | 1,562 | 1,575 | 1,551 | 1,555 | 43,300 | 777.50 |
2016-06-17 | 1,670 | 1,670 | 1,536 | 1,540 | 94,200 | 770 |
2016-06-16 | 1,600 | 1,656 | 1,516 | 1,634 | 155,700 | 817 |
2016-06-15 | 1,564 | 1,616 | 1,555 | 1,585 | 61,800 | 792.50 |
2016-06-14 | 1,621 | 1,624 | 1,524 | 1,533 | 84,900 | 766.50 |
2016-06-13 | 1,599 | 1,645 | 1,598 | 1,635 | 51,400 | 817.50 |
2016-06-10 | 1,606 | 1,662 | 1,591 | 1,639 | 83,200 | 819.50 |
2016-06-09 | 1,610 | 1,619 | 1,571 | 1,606 | 69,400 | 803 |
2016-06-08 | 1,650 | 1,657 | 1,612 | 1,619 | 33,800 | 809.50 |
2016-06-07 | 1,635 | 1,655 | 1,612 | 1,649 | 57,600 | 824.50 |
2016-06-06 | 1,580 | 1,651 | 1,580 | 1,646 | 78,200 | 823 |
2016-06-03 | 1,601 | 1,616 | 1,572 | 1,580 | 62,500 | 790 |
2016-06-02 | 1,604 | 1,635 | 1,604 | 1,613 | 49,300 | 806.50 |
2016-06-01 | 1,641 | 1,672 | 1,607 | 1,620 | 119,100 | 810 |
2016-05-31 | 1,686 | 1,697 | 1,656 | 1,656 | 190,900 | 828 |
2016-05-30 | 1,650 | 1,694 | 1,650 | 1,667 | 43,900 | 833.50 |
2016-05-27 | 1,635 | 1,678 | 1,612 | 1,635 | 66,500 | 817.50 |
2016-05-26 | 1,700 | 1,700 | 1,645 | 1,645 | 39,900 | 822.50 |
2016-05-25 | 1,716 | 1,745 | 1,677 | 1,685 | 73,300 | 842.50 |
2016-05-24 | 1,674 | 1,755 | 1,670 | 1,731 | 82,100 | 865.50 |
2016-05-23 | 1,688 | 1,722 | 1,685 | 1,703 | 51,800 | 851.50 |
2016-05-20 | 1,685 | 1,720 | 1,662 | 1,687 | 47,600 | 843.50 |
2016-05-19 | 1,650 | 1,735 | 1,642 | 1,691 | 122,700 | 845.50 |
2016-05-18 | 1,703 | 1,714 | 1,617 | 1,630 | 105,400 | 815 |
2016-05-17 | 1,658 | 1,734 | 1,657 | 1,703 | 80,800 | 851.50 |
2016-05-16 | 1,772 | 1,777 | 1,694 | 1,697 | 60,100 | 848.50 |
2016-05-13 | 1,805 | 1,805 | 1,723 | 1,758 | 65,100 | 879 |
2016-05-12 | 1,756 | 1,798 | 1,731 | 1,790 | 64,800 | 895 |
2016-05-11 | 1,724 | 1,778 | 1,722 | 1,774 | 81,600 | 887 |
2016-05-10 | 1,788 | 1,791 | 1,718 | 1,723 | 112,600 | 861.50 |
2016-05-09 | 1,809 | 1,837 | 1,765 | 1,781 | 161,100 | 890.50 |
2016-05-06 | 1,819 | 1,897 | 1,812 | 1,852 | 249,300 | 926 |
2016-05-02 | 1,665 | 1,807 | 1,630 | 1,800 | 190,500 | 900 |
2016-04-28 | 1,711 | 1,742 | 1,651 | 1,682 | 97,300 | 841 |
2016-04-27 | 1,701 | 1,707 | 1,669 | 1,703 | 34,100 | 851.50 |
2016-04-26 | 1,715 | 1,743 | 1,633 | 1,683 | 117,900 | 841.50 |
2016-04-25 | 1,800 | 1,811 | 1,739 | 1,752 | 58,700 | 876 |
2016-04-22 | 1,730 | 1,798 | 1,730 | 1,791 | 74,800 | 895.50 |
2016-04-21 | 1,775 | 1,776 | 1,740 | 1,759 | 51,500 | 879.50 |
2016-04-20 | 1,745 | 1,787 | 1,730 | 1,750 | 98,800 | 875 |
2016-04-19 | 1,780 | 1,791 | 1,714 | 1,719 | 165,500 | 859.50 |
2016-04-18 | 1,815 | 1,843 | 1,777 | 1,780 | 93,700 | 890 |
2016-04-15 | 1,848 | 1,863 | 1,813 | 1,835 | 74,500 | 917.50 |
2016-04-14 | 1,803 | 1,849 | 1,796 | 1,848 | 145,100 | 924 |
2016-04-13 | 1,801 | 1,802 | 1,761 | 1,763 | 64,200 | 881.50 |
2016-04-12 | 1,833 | 1,839 | 1,770 | 1,805 | 132,400 | 902.50 |
2016-04-11 | 1,780 | 1,830 | 1,765 | 1,830 | 108,700 | 915 |
2016-04-08 | 1,799 | 1,799 | 1,720 | 1,760 | 120,500 | 880 |
2016-04-07 | 1,732 | 1,820 | 1,710 | 1,784 | 173,800 | 892 |
2016-04-06 | 1,647 | 1,706 | 1,630 | 1,700 | 79,500 | 850 |
2016-04-05 | 1,730 | 1,744 | 1,576 | 1,647 | 213,200 | 823.50 |
2016-04-04 | 1,671 | 1,750 | 1,623 | 1,725 | 134,400 | 862.50 |
2016-04-01 | 1,595 | 1,690 | 1,550 | 1,664 | 167,700 | 832 |
2016-03-31 | 1,564 | 1,585 | 1,554 | 1,571 | 50,700 | 785.50 |
2016-03-30 | 1,588 | 1,593 | 1,531 | 1,588 | 100,300 | 794 |
2016-03-29 | 1,600 | 1,614 | 1,559 | 1,575 | 55,300 | 787.50 |
2016-03-28 | 1,592 | 1,624 | 1,588 | 1,602 | 58,000 | 801 |
2016-03-25 | 1,621 | 1,635 | 1,587 | 1,588 | 51,600 | 794 |
2016-03-24 | 1,590 | 1,655 | 1,571 | 1,638 | 73,000 | 819 |
2016-03-23 | 1,630 | 1,637 | 1,574 | 1,586 | 58,900 | 793 |
2016-03-22 | 1,620 | 1,661 | 1,607 | 1,617 | 32,100 | 808.50 |
2016-03-18 | 1,627 | 1,639 | 1,580 | 1,630 | 51,500 | 815 |
2016-03-17 | 1,690 | 1,695 | 1,622 | 1,626 | 82,700 | 813 |
2016-03-16 | 1,565 | 1,735 | 1,565 | 1,718 | 147,100 | 859 |
2016-03-15 | 1,605 | 1,629 | 1,572 | 1,576 | 62,900 | 788 |
2016-03-14 | 1,594 | 1,645 | 1,562 | 1,629 | 56,300 | 814.50 |
2016-03-11 | 1,541 | 1,577 | 1,515 | 1,569 | 51,100 | 784.50 |
2016-03-10 | 1,553 | 1,635 | 1,553 | 1,569 | 113,500 | 784.50 |
2016-03-09 | 1,600 | 1,600 | 1,530 | 1,545 | 112,000 | 772.50 |
2016-03-08 | 1,645 | 1,651 | 1,606 | 1,608 | 84,300 | 804 |
2016-03-07 | 1,668 | 1,682 | 1,633 | 1,680 | 67,000 | 840 |
2016-03-04 | 1,641 | 1,725 | 1,615 | 1,691 | 86,100 | 845.50 |
2016-03-03 | 1,615 | 1,676 | 1,615 | 1,660 | 56,200 | 830 |
2016-03-02 | 1,639 | 1,678 | 1,619 | 1,644 | 77,200 | 822 |
2016-03-01 | 1,650 | 1,651 | 1,600 | 1,633 | 90,500 | 816.50 |
2016-02-29 | 1,700 | 1,770 | 1,660 | 1,670 | 126,500 | 835 |
2016-02-26 | 1,695 | 1,718 | 1,632 | 1,700 | 106,700 | 850 |
2016-02-25 | 1,600 | 1,733 | 1,565 | 1,685 | 249,300 | 842.50 |
2016-02-24 | 1,457 | 1,562 | 1,457 | 1,561 | 67,200 | 780.50 |
2016-02-23 | 1,520 | 1,532 | 1,473 | 1,476 | 52,100 | 738 |
2016-02-22 | 1,426 | 1,519 | 1,426 | 1,511 | 59,400 | 755.50 |
2016-02-19 | 1,456 | 1,464 | 1,413 | 1,430 | 24,100 | 715 |
2016-02-18 | 1,477 | 1,480 | 1,443 | 1,456 | 76,200 | 728 |
2016-02-17 | 1,421 | 1,459 | 1,390 | 1,415 | 67,100 | 707.50 |
2016-02-16 | 1,421 | 1,499 | 1,421 | 1,440 | 74,000 | 720 |
2016-02-15 | 1,416 | 1,522 | 1,416 | 1,474 | 102,600 | 737 |
2016-02-12 | 1,364 | 1,420 | 1,312 | 1,400 | 168,700 | 700 |
2016-02-10 | 1,483 | 1,525 | 1,415 | 1,461 | 91,900 | 730.50 |
2016-02-09 | 1,476 | 1,509 | 1,460 | 1,473 | 71,900 | 736.50 |
2016-02-08 | 1,528 | 1,594 | 1,495 | 1,535 | 90,900 | 767.50 |
2016-02-05 | 1,550 | 1,589 | 1,520 | 1,548 | 104,600 | 774 |
2016-02-04 | 1,670 | 1,675 | 1,550 | 1,591 | 145,000 | 795.50 |
2016-02-03 | 1,600 | 1,709 | 1,600 | 1,706 | 141,300 | 853 |
2016-02-02 | 1,650 | 1,678 | 1,610 | 1,630 | 146,400 | 815 |
2016-02-01 | 1,650 | 1,671 | 1,624 | 1,666 | 274,000 | 833 |
2016-01-29 | 1,530 | 1,735 | 1,515 | 1,594 | 648,600 | 797 |
2016-01-28 | 1,430 | 1,494 | 1,430 | 1,484 | 136,500 | 742 |
2016-01-27 | 1,443 | 1,468 | 1,417 | 1,432 | 169,900 | 716 |
2016-01-26 | 1,425 | 1,469 | 1,404 | 1,425 | 141,700 | 712.50 |
2016-01-25 | 1,380 | 1,476 | 1,380 | 1,455 | 144,500 | 727.50 |
2016-01-22 | 1,388 | 1,426 | 1,362 | 1,402 | 116,000 | 701 |
2016-01-21 | 1,388 | 1,409 | 1,339 | 1,368 | 255,100 | 684 |
2016-01-20 | 1,380 | 1,380 | 1,295 | 1,298 | 54,000 | 649 |
2016-01-19 | 1,371 | 1,389 | 1,341 | 1,380 | 48,600 | 690 |
2016-01-18 | 1,340 | 1,376 | 1,322 | 1,363 | 94,900 | 681.50 |
2016-01-15 | 1,357 | 1,370 | 1,345 | 1,353 | 74,300 | 676.50 |
2016-01-14 | 1,349 | 1,369 | 1,316 | 1,357 | 124,500 | 678.50 |
2016-01-13 | 1,373 | 1,393 | 1,338 | 1,375 | 120,100 | 687.50 |
2016-01-12 | 1,375 | 1,375 | 1,288 | 1,296 | 112,800 | 648 |
2016-01-08 | 1,378 | 1,400 | 1,366 | 1,379 | 66,100 | 689.50 |
2016-01-07 | 1,413 | 1,430 | 1,379 | 1,390 | 89,900 | 695 |
2016-01-06 | 1,395 | 1,450 | 1,395 | 1,413 | 86,400 | 706.50 |
2016-01-05 | 1,446 | 1,446 | 1,376 | 1,409 | 156,300 | 704.50 |
2016-01-04 | 1,433 | 1,492 | 1,431 | 1,469 | 131,800 | 734.50 |
分割・併合履歴 : [2019-02-26]1株→2株 [2013-09-26]1株→200株 [2004-07-27]1株→2株