9508 九州電力(株) 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 | 1,181 | 1,190 | 1,178 | 1,181 | 940,000 | 1,181 |
2017-12-28 | 1,165 | 1,186 | 1,165 | 1,181 | 1,591,300 | 1,181 |
2017-12-27 | 1,155 | 1,169 | 1,154 | 1,165 | 832,100 | 1,165 |
2017-12-26 | 1,173 | 1,174 | 1,156 | 1,164 | 1,782,700 | 1,164 |
2017-12-25 | 1,171 | 1,174 | 1,164 | 1,171 | 1,128,900 | 1,171 |
2017-12-22 | 1,180 | 1,186 | 1,162 | 1,168 | 1,781,300 | 1,168 |
2017-12-21 | 1,188 | 1,188 | 1,163 | 1,179 | 2,912,500 | 1,179 |
2017-12-20 | 1,197 | 1,206 | 1,190 | 1,191 | 2,318,500 | 1,191 |
2017-12-19 | 1,195 | 1,205 | 1,190 | 1,197 | 1,707,800 | 1,197 |
2017-12-18 | 1,200 | 1,200 | 1,185 | 1,195 | 1,697,300 | 1,195 |
2017-12-15 | 1,210 | 1,211 | 1,179 | 1,190 | 5,359,000 | 1,190 |
2017-12-14 | 1,227 | 1,228 | 1,209 | 1,214 | 4,165,800 | 1,214 |
2017-12-13 | 1,263 | 1,265 | 1,229 | 1,235 | 3,302,500 | 1,235 |
2017-12-12 | 1,264 | 1,272 | 1,259 | 1,264 | 1,120,400 | 1,264 |
2017-12-11 | 1,269 | 1,270 | 1,255 | 1,265 | 963,200 | 1,265 |
2017-12-08 | 1,263 | 1,272 | 1,260 | 1,268 | 1,667,100 | 1,268 |
2017-12-07 | 1,258 | 1,264 | 1,251 | 1,258 | 1,715,600 | 1,258 |
2017-12-06 | 1,273 | 1,276 | 1,247 | 1,254 | 1,978,700 | 1,254 |
2017-12-05 | 1,258 | 1,282 | 1,258 | 1,274 | 1,305,900 | 1,274 |
2017-12-04 | 1,263 | 1,266 | 1,254 | 1,257 | 1,212,900 | 1,257 |
2017-12-01 | 1,283 | 1,283 | 1,256 | 1,262 | 1,838,100 | 1,262 |
2017-11-30 | 1,283 | 1,288 | 1,273 | 1,283 | 2,420,600 | 1,283 |
2017-11-29 | 1,262 | 1,280 | 1,258 | 1,273 | 1,701,900 | 1,273 |
2017-11-28 | 1,245 | 1,272 | 1,245 | 1,259 | 1,325,600 | 1,259 |
2017-11-27 | 1,249 | 1,251 | 1,238 | 1,242 | 1,390,300 | 1,242 |
2017-11-24 | 1,240 | 1,250 | 1,238 | 1,246 | 1,002,900 | 1,246 |
2017-11-22 | 1,239 | 1,254 | 1,228 | 1,252 | 1,893,500 | 1,252 |
2017-11-21 | 1,244 | 1,244 | 1,232 | 1,236 | 1,480,100 | 1,236 |
2017-11-20 | 1,236 | 1,240 | 1,232 | 1,238 | 1,492,200 | 1,238 |
2017-11-17 | 1,261 | 1,262 | 1,234 | 1,243 | 2,279,300 | 1,243 |
2017-11-16 | 1,255 | 1,266 | 1,240 | 1,253 | 2,577,900 | 1,253 |
2017-11-15 | 1,256 | 1,261 | 1,236 | 1,245 | 2,834,800 | 1,245 |
2017-11-13 | 1,285 | 1,289 | 1,267 | 1,267 | 1,896,100 | 1,267 |
2017-11-10 | 1,277 | 1,289 | 1,267 | 1,285 | 2,380,700 | 1,285 |
2017-11-09 | 1,302 | 1,314 | 1,285 | 1,295 | 2,324,100 | 1,295 |
2017-11-08 | 1,308 | 1,311 | 1,297 | 1,302 | 2,094,200 | 1,302 |
2017-11-07 | 1,310 | 1,319 | 1,298 | 1,311 | 1,747,900 | 1,311 |
2017-11-06 | 1,310 | 1,319 | 1,309 | 1,312 | 1,523,300 | 1,312 |
2017-11-02 | 1,326 | 1,327 | 1,309 | 1,316 | 1,495,000 | 1,316 |
2017-11-01 | 1,300 | 1,324 | 1,299 | 1,320 | 3,076,000 | 1,320 |
2017-10-31 | 1,296 | 1,299 | 1,281 | 1,290 | 1,686,400 | 1,290 |
2017-10-30 | 1,303 | 1,303 | 1,289 | 1,295 | 1,842,000 | 1,295 |
2017-10-27 | 1,289 | 1,310 | 1,280 | 1,305 | 2,541,500 | 1,305 |
2017-10-26 | 1,280 | 1,288 | 1,273 | 1,286 | 1,290,800 | 1,286 |
2017-10-25 | 1,295 | 1,295 | 1,278 | 1,284 | 1,676,900 | 1,284 |
2017-10-24 | 1,276 | 1,297 | 1,274 | 1,291 | 1,847,300 | 1,291 |
2017-10-23 | 1,292 | 1,293 | 1,273 | 1,275 | 1,400,100 | 1,275 |
2017-10-20 | 1,267 | 1,279 | 1,263 | 1,278 | 1,673,300 | 1,278 |
2017-10-19 | 1,290 | 1,296 | 1,272 | 1,276 | 1,621,500 | 1,276 |
2017-10-18 | 1,284 | 1,302 | 1,277 | 1,292 | 2,556,200 | 1,292 |
2017-10-17 | 1,273 | 1,283 | 1,266 | 1,281 | 1,622,600 | 1,281 |
2017-10-16 | 1,262 | 1,278 | 1,260 | 1,270 | 1,897,300 | 1,270 |
2017-10-13 | 1,248 | 1,266 | 1,246 | 1,258 | 1,318,200 | 1,258 |
2017-10-12 | 1,229 | 1,260 | 1,228 | 1,249 | 2,256,800 | 1,249 |
2017-10-11 | 1,226 | 1,238 | 1,224 | 1,229 | 1,036,400 | 1,229 |
2017-10-10 | 1,244 | 1,245 | 1,224 | 1,228 | 1,895,600 | 1,228 |
2017-10-06 | 1,238 | 1,249 | 1,228 | 1,240 | 2,460,700 | 1,240 |
2017-10-05 | 1,229 | 1,251 | 1,225 | 1,235 | 2,321,200 | 1,235 |
2017-10-04 | 1,221 | 1,239 | 1,220 | 1,220 | 2,219,300 | 1,220 |
2017-10-03 | 1,193 | 1,232 | 1,187 | 1,221 | 3,382,300 | 1,221 |
2017-10-02 | 1,198 | 1,203 | 1,185 | 1,189 | 1,707,900 | 1,189 |
2017-09-29 | 1,198 | 1,206 | 1,190 | 1,195 | 3,490,100 | 1,195 |
2017-09-28 | 1,220 | 1,222 | 1,186 | 1,205 | 4,958,900 | 1,205 |
2017-09-27 | 1,231 | 1,234 | 1,224 | 1,226 | 1,092,500 | 1,226 |
2017-09-26 | 1,235 | 1,245 | 1,231 | 1,232 | 1,752,300 | 1,232 |
2017-09-25 | 1,239 | 1,241 | 1,228 | 1,239 | 1,588,300 | 1,239 |
2017-09-22 | 1,243 | 1,245 | 1,236 | 1,243 | 1,529,700 | 1,243 |
2017-09-21 | 1,242 | 1,250 | 1,238 | 1,239 | 2,007,200 | 1,239 |
2017-09-20 | 1,235 | 1,245 | 1,234 | 1,241 | 1,662,100 | 1,241 |
2017-09-19 | 1,230 | 1,239 | 1,226 | 1,234 | 2,152,100 | 1,234 |
2017-09-15 | 1,243 | 1,243 | 1,224 | 1,226 | 3,281,900 | 1,226 |
2017-09-14 | 1,250 | 1,250 | 1,238 | 1,243 | 2,572,200 | 1,243 |
2017-09-13 | 1,250 | 1,256 | 1,234 | 1,244 | 6,649,500 | 1,244 |
2017-09-12 | 1,310 | 1,313 | 1,301 | 1,301 | 1,560,400 | 1,301 |
2017-09-11 | 1,290 | 1,308 | 1,288 | 1,296 | 2,020,700 | 1,296 |
2017-09-08 | 1,292 | 1,292 | 1,278 | 1,279 | 1,216,700 | 1,279 |
2017-09-07 | 1,270 | 1,289 | 1,269 | 1,285 | 2,179,200 | 1,285 |
2017-09-06 | 1,255 | 1,273 | 1,249 | 1,267 | 2,055,800 | 1,267 |
2017-09-05 | 1,278 | 1,278 | 1,252 | 1,261 | 2,265,700 | 1,261 |
2017-09-04 | 1,283 | 1,291 | 1,271 | 1,276 | 1,446,900 | 1,276 |
2017-09-01 | 1,298 | 1,299 | 1,281 | 1,290 | 1,662,500 | 1,290 |
2017-08-31 | 1,285 | 1,298 | 1,283 | 1,292 | 1,793,600 | 1,292 |
2017-08-30 | 1,298 | 1,299 | 1,281 | 1,294 | 1,499,500 | 1,294 |
2017-08-29 | 1,293 | 1,303 | 1,290 | 1,293 | 1,109,200 | 1,293 |
2017-08-28 | 1,295 | 1,302 | 1,287 | 1,298 | 1,804,600 | 1,298 |
2017-08-25 | 1,285 | 1,293 | 1,281 | 1,288 | 1,249,600 | 1,288 |
2017-08-24 | 1,295 | 1,301 | 1,286 | 1,286 | 1,804,300 | 1,286 |
2017-08-23 | 1,320 | 1,323 | 1,295 | 1,299 | 1,979,500 | 1,299 |
2017-08-22 | 1,309 | 1,323 | 1,309 | 1,312 | 1,448,200 | 1,312 |
2017-08-21 | 1,307 | 1,314 | 1,301 | 1,308 | 1,396,400 | 1,308 |
2017-08-18 | 1,302 | 1,307 | 1,294 | 1,298 | 1,871,100 | 1,298 |
2017-08-17 | 1,314 | 1,317 | 1,303 | 1,313 | 1,499,200 | 1,313 |
2017-08-16 | 1,330 | 1,331 | 1,308 | 1,313 | 2,607,300 | 1,313 |
2017-08-15 | 1,332 | 1,343 | 1,328 | 1,334 | 1,237,600 | 1,334 |
2017-08-14 | 1,316 | 1,338 | 1,315 | 1,326 | 1,681,600 | 1,326 |
2017-08-10 | 1,338 | 1,341 | 1,324 | 1,325 | 1,319,200 | 1,325 |
2017-08-09 | 1,342 | 1,351 | 1,329 | 1,339 | 1,663,700 | 1,339 |
2017-08-08 | 1,361 | 1,361 | 1,342 | 1,348 | 1,029,400 | 1,348 |
2017-08-07 | 1,354 | 1,362 | 1,350 | 1,354 | 948,500 | 1,354 |
2017-08-04 | 1,349 | 1,354 | 1,342 | 1,346 | 1,214,300 | 1,346 |
2017-08-03 | 1,343 | 1,360 | 1,342 | 1,357 | 1,736,200 | 1,357 |
2017-08-02 | 1,348 | 1,356 | 1,344 | 1,344 | 1,499,800 | 1,344 |
2017-08-01 | 1,322 | 1,349 | 1,313 | 1,343 | 2,344,600 | 1,343 |
2017-07-31 | 1,325 | 1,328 | 1,303 | 1,306 | 2,138,400 | 1,306 |
2017-07-28 | 1,328 | 1,340 | 1,328 | 1,334 | 1,324,400 | 1,334 |
2017-07-27 | 1,314 | 1,340 | 1,312 | 1,333 | 2,014,300 | 1,333 |
2017-07-26 | 1,320 | 1,324 | 1,310 | 1,318 | 1,211,400 | 1,318 |
2017-07-25 | 1,327 | 1,337 | 1,317 | 1,320 | 942,900 | 1,320 |
2017-07-24 | 1,326 | 1,330 | 1,320 | 1,329 | 890,200 | 1,329 |
2017-07-21 | 1,336 | 1,338 | 1,328 | 1,335 | 1,101,100 | 1,335 |
2017-07-20 | 1,319 | 1,348 | 1,319 | 1,343 | 2,197,800 | 1,343 |
2017-07-19 | 1,305 | 1,322 | 1,305 | 1,319 | 1,330,400 | 1,319 |
2017-07-18 | 1,306 | 1,325 | 1,306 | 1,312 | 1,358,800 | 1,312 |
2017-07-14 | 1,304 | 1,312 | 1,301 | 1,305 | 1,235,200 | 1,305 |
2017-07-13 | 1,320 | 1,320 | 1,299 | 1,303 | 1,911,900 | 1,303 |
2017-07-12 | 1,322 | 1,323 | 1,304 | 1,305 | 2,297,500 | 1,305 |
2017-07-11 | 1,320 | 1,327 | 1,314 | 1,322 | 1,413,400 | 1,322 |
2017-07-10 | 1,316 | 1,331 | 1,312 | 1,321 | 1,902,700 | 1,321 |
2017-07-07 | 1,339 | 1,343 | 1,321 | 1,325 | 1,941,700 | 1,325 |
2017-07-06 | 1,348 | 1,355 | 1,343 | 1,350 | 1,752,200 | 1,350 |
2017-07-05 | 1,343 | 1,346 | 1,328 | 1,344 | 1,767,500 | 1,344 |
2017-07-04 | 1,366 | 1,368 | 1,340 | 1,345 | 1,696,400 | 1,345 |
2017-07-03 | 1,366 | 1,374 | 1,359 | 1,365 | 1,188,500 | 1,365 |
2017-06-30 | 1,386 | 1,391 | 1,359 | 1,364 | 3,241,400 | 1,364 |
2017-06-29 | 1,395 | 1,402 | 1,390 | 1,396 | 2,228,400 | 1,396 |
2017-06-28 | 1,374 | 1,392 | 1,373 | 1,384 | 1,508,300 | 1,384 |
2017-06-27 | 1,388 | 1,388 | 1,372 | 1,375 | 1,227,900 | 1,375 |
2017-06-26 | 1,377 | 1,390 | 1,376 | 1,381 | 1,192,100 | 1,381 |
2017-06-23 | 1,382 | 1,382 | 1,363 | 1,377 | 1,833,500 | 1,377 |
2017-06-22 | 1,383 | 1,392 | 1,378 | 1,383 | 1,881,300 | 1,383 |
2017-06-21 | 1,380 | 1,385 | 1,375 | 1,384 | 2,066,600 | 1,384 |
2017-06-20 | 1,386 | 1,394 | 1,374 | 1,374 | 1,787,500 | 1,374 |
2017-06-19 | 1,377 | 1,392 | 1,375 | 1,382 | 1,653,800 | 1,382 |
2017-06-16 | 1,385 | 1,394 | 1,371 | 1,374 | 2,856,100 | 1,374 |
2017-06-15 | 1,384 | 1,389 | 1,363 | 1,385 | 2,418,700 | 1,385 |
2017-06-14 | 1,407 | 1,412 | 1,385 | 1,388 | 2,289,100 | 1,388 |
2017-06-13 | 1,386 | 1,422 | 1,386 | 1,389 | 3,174,900 | 1,389 |
2017-06-12 | 1,392 | 1,396 | 1,382 | 1,390 | 1,471,500 | 1,390 |
2017-06-09 | 1,400 | 1,408 | 1,379 | 1,392 | 2,389,500 | 1,392 |
2017-06-08 | 1,410 | 1,415 | 1,399 | 1,403 | 2,437,700 | 1,403 |
2017-06-07 | 1,406 | 1,409 | 1,395 | 1,406 | 1,962,400 | 1,406 |
2017-06-06 | 1,422 | 1,422 | 1,406 | 1,410 | 2,502,400 | 1,410 |
2017-06-05 | 1,408 | 1,425 | 1,407 | 1,420 | 1,764,200 | 1,420 |
2017-06-02 | 1,410 | 1,416 | 1,405 | 1,413 | 2,094,500 | 1,413 |
2017-06-01 | 1,377 | 1,413 | 1,376 | 1,408 | 3,188,400 | 1,408 |
2017-05-31 | 1,382 | 1,382 | 1,364 | 1,372 | 2,516,400 | 1,372 |
2017-05-30 | 1,383 | 1,391 | 1,376 | 1,387 | 2,138,800 | 1,387 |
2017-05-29 | 1,372 | 1,387 | 1,365 | 1,383 | 2,190,200 | 1,383 |
2017-05-26 | 1,369 | 1,375 | 1,358 | 1,373 | 2,812,400 | 1,373 |
2017-05-25 | 1,342 | 1,367 | 1,340 | 1,366 | 2,766,600 | 1,366 |
2017-05-24 | 1,327 | 1,344 | 1,323 | 1,344 | 2,503,000 | 1,344 |
2017-05-23 | 1,316 | 1,325 | 1,312 | 1,317 | 1,534,000 | 1,317 |
2017-05-22 | 1,311 | 1,326 | 1,302 | 1,316 | 1,889,100 | 1,316 |
2017-05-19 | 1,318 | 1,323 | 1,301 | 1,309 | 2,295,700 | 1,309 |
2017-05-18 | 1,320 | 1,332 | 1,318 | 1,326 | 2,508,400 | 1,326 |
2017-05-17 | 1,340 | 1,342 | 1,324 | 1,329 | 2,492,900 | 1,329 |
2017-05-16 | 1,319 | 1,330 | 1,315 | 1,328 | 2,988,600 | 1,328 |
2017-05-15 | 1,307 | 1,315 | 1,301 | 1,310 | 3,088,600 | 1,310 |
2017-05-12 | 1,284 | 1,307 | 1,284 | 1,297 | 3,168,400 | 1,297 |
2017-05-11 | 1,290 | 1,296 | 1,282 | 1,291 | 1,937,000 | 1,291 |
2017-05-10 | 1,280 | 1,295 | 1,280 | 1,291 | 3,393,200 | 1,291 |
2017-05-09 | 1,270 | 1,277 | 1,265 | 1,269 | 2,557,300 | 1,269 |
2017-05-08 | 1,263 | 1,273 | 1,257 | 1,270 | 4,931,900 | 1,270 |
2017-05-02 | 1,238 | 1,254 | 1,236 | 1,248 | 2,966,900 | 1,248 |
2017-05-01 | 1,215 | 1,239 | 1,210 | 1,235 | 3,638,800 | 1,235 |
2017-04-28 | 1,199 | 1,209 | 1,193 | 1,202 | 1,674,300 | 1,202 |
2017-04-27 | 1,207 | 1,210 | 1,191 | 1,198 | 1,926,600 | 1,198 |
2017-04-26 | 1,210 | 1,214 | 1,201 | 1,212 | 1,879,200 | 1,212 |
2017-04-25 | 1,186 | 1,207 | 1,181 | 1,202 | 2,027,100 | 1,202 |
2017-04-24 | 1,186 | 1,194 | 1,176 | 1,184 | 2,208,400 | 1,184 |
2017-04-21 | 1,167 | 1,185 | 1,163 | 1,183 | 1,744,700 | 1,183 |
2017-04-20 | 1,184 | 1,184 | 1,162 | 1,162 | 2,666,200 | 1,162 |
2017-04-19 | 1,174 | 1,193 | 1,173 | 1,190 | 1,863,200 | 1,190 |
2017-04-18 | 1,198 | 1,198 | 1,180 | 1,186 | 2,016,800 | 1,186 |
2017-04-17 | 1,180 | 1,195 | 1,166 | 1,192 | 1,939,200 | 1,192 |
2017-04-14 | 1,200 | 1,203 | 1,165 | 1,173 | 2,720,800 | 1,173 |
2017-04-13 | 1,197 | 1,224 | 1,197 | 1,206 | 3,324,500 | 1,206 |
2017-04-12 | 1,189 | 1,197 | 1,182 | 1,197 | 1,518,900 | 1,197 |
2017-04-11 | 1,196 | 1,200 | 1,190 | 1,197 | 1,205,400 | 1,197 |
2017-04-10 | 1,203 | 1,205 | 1,192 | 1,199 | 2,091,500 | 1,199 |
2017-04-07 | 1,200 | 1,212 | 1,191 | 1,195 | 3,725,600 | 1,195 |
2017-04-06 | 1,209 | 1,213 | 1,187 | 1,191 | 2,890,900 | 1,191 |
2017-04-05 | 1,204 | 1,210 | 1,195 | 1,204 | 3,888,900 | 1,204 |
2017-04-04 | 1,205 | 1,213 | 1,191 | 1,204 | 3,567,300 | 1,204 |
2017-04-03 | 1,198 | 1,201 | 1,189 | 1,195 | 2,263,700 | 1,195 |
2017-03-31 | 1,213 | 1,217 | 1,186 | 1,186 | 3,068,900 | 1,186 |
2017-03-30 | 1,218 | 1,222 | 1,192 | 1,202 | 2,369,300 | 1,202 |
2017-03-29 | 1,215 | 1,241 | 1,212 | 1,224 | 5,879,700 | 1,224 |
2017-03-28 | 1,199 | 1,217 | 1,194 | 1,204 | 2,924,400 | 1,204 |
2017-03-27 | 1,185 | 1,196 | 1,179 | 1,190 | 2,679,100 | 1,190 |
2017-03-24 | 1,174 | 1,198 | 1,167 | 1,185 | 4,591,100 | 1,185 |
2017-03-23 | 1,167 | 1,178 | 1,162 | 1,171 | 3,640,000 | 1,171 |
2017-03-22 | 1,162 | 1,170 | 1,156 | 1,164 | 4,141,400 | 1,164 |
2017-03-21 | 1,160 | 1,178 | 1,156 | 1,177 | 2,930,400 | 1,177 |
2017-03-17 | 1,160 | 1,164 | 1,146 | 1,161 | 3,147,300 | 1,161 |
2017-03-16 | 1,145 | 1,158 | 1,137 | 1,155 | 3,404,800 | 1,155 |
2017-03-15 | 1,153 | 1,165 | 1,141 | 1,147 | 9,141,600 | 1,147 |
2017-03-14 | 1,252 | 1,257 | 1,244 | 1,247 | 764,800 | 1,247 |
2017-03-13 | 1,237 | 1,252 | 1,234 | 1,249 | 1,021,200 | 1,249 |
2017-03-10 | 1,236 | 1,240 | 1,226 | 1,237 | 1,561,300 | 1,237 |
2017-03-09 | 1,236 | 1,236 | 1,218 | 1,225 | 1,325,000 | 1,225 |
2017-03-08 | 1,244 | 1,250 | 1,230 | 1,236 | 1,353,600 | 1,236 |
2017-03-07 | 1,251 | 1,260 | 1,243 | 1,249 | 1,392,400 | 1,249 |
2017-03-06 | 1,265 | 1,270 | 1,256 | 1,261 | 865,900 | 1,261 |
2017-03-03 | 1,266 | 1,283 | 1,265 | 1,273 | 1,357,700 | 1,273 |
2017-03-02 | 1,264 | 1,265 | 1,256 | 1,260 | 1,057,800 | 1,260 |
2017-03-01 | 1,264 | 1,266 | 1,241 | 1,255 | 1,566,700 | 1,255 |
2017-02-28 | 1,252 | 1,264 | 1,246 | 1,250 | 1,737,900 | 1,250 |
2017-02-27 | 1,252 | 1,253 | 1,237 | 1,245 | 1,189,300 | 1,245 |
2017-02-24 | 1,257 | 1,269 | 1,250 | 1,259 | 1,642,400 | 1,259 |
2017-02-23 | 1,260 | 1,260 | 1,238 | 1,258 | 1,399,200 | 1,258 |
2017-02-22 | 1,265 | 1,278 | 1,251 | 1,254 | 1,807,500 | 1,254 |
2017-02-21 | 1,240 | 1,265 | 1,240 | 1,265 | 1,778,900 | 1,265 |
2017-02-20 | 1,232 | 1,245 | 1,222 | 1,243 | 1,214,200 | 1,243 |
2017-02-17 | 1,238 | 1,246 | 1,225 | 1,238 | 2,190,500 | 1,238 |
2017-02-16 | 1,248 | 1,254 | 1,236 | 1,240 | 1,896,300 | 1,240 |
2017-02-15 | 1,241 | 1,243 | 1,230 | 1,233 | 1,389,900 | 1,233 |
2017-02-14 | 1,244 | 1,248 | 1,226 | 1,228 | 1,336,000 | 1,228 |
2017-02-13 | 1,245 | 1,248 | 1,229 | 1,234 | 941,300 | 1,234 |
2017-02-10 | 1,221 | 1,234 | 1,217 | 1,234 | 1,528,600 | 1,234 |
2017-02-09 | 1,229 | 1,230 | 1,206 | 1,211 | 1,514,200 | 1,211 |
2017-02-08 | 1,213 | 1,231 | 1,213 | 1,226 | 1,500,400 | 1,226 |
2017-02-07 | 1,190 | 1,214 | 1,185 | 1,213 | 1,606,900 | 1,213 |
2017-02-06 | 1,211 | 1,211 | 1,186 | 1,201 | 2,048,500 | 1,201 |
2017-02-03 | 1,226 | 1,228 | 1,207 | 1,209 | 1,810,700 | 1,209 |
2017-02-02 | 1,249 | 1,249 | 1,212 | 1,227 | 2,566,800 | 1,227 |
2017-02-01 | 1,256 | 1,262 | 1,245 | 1,249 | 2,263,800 | 1,249 |
2017-01-31 | 1,292 | 1,309 | 1,251 | 1,258 | 2,202,800 | 1,258 |
2017-01-30 | 1,270 | 1,275 | 1,254 | 1,272 | 1,407,100 | 1,272 |
2017-01-27 | 1,299 | 1,301 | 1,277 | 1,284 | 1,191,200 | 1,284 |
2017-01-26 | 1,300 | 1,304 | 1,286 | 1,292 | 1,511,800 | 1,292 |
2017-01-25 | 1,298 | 1,308 | 1,283 | 1,290 | 1,350,800 | 1,290 |
2017-01-24 | 1,283 | 1,291 | 1,277 | 1,287 | 1,688,500 | 1,287 |
2017-01-23 | 1,305 | 1,306 | 1,296 | 1,300 | 1,081,900 | 1,300 |
2017-01-20 | 1,315 | 1,327 | 1,306 | 1,322 | 1,520,500 | 1,322 |
2017-01-19 | 1,326 | 1,331 | 1,310 | 1,314 | 1,785,100 | 1,314 |
2017-01-18 | 1,280 | 1,317 | 1,269 | 1,311 | 2,677,100 | 1,311 |
2017-01-17 | 1,301 | 1,304 | 1,270 | 1,278 | 2,231,300 | 1,278 |
2017-01-16 | 1,311 | 1,318 | 1,291 | 1,297 | 1,841,300 | 1,297 |
2017-01-13 | 1,305 | 1,328 | 1,300 | 1,321 | 2,640,800 | 1,321 |
2017-01-12 | 1,300 | 1,306 | 1,289 | 1,304 | 2,293,000 | 1,304 |
2017-01-11 | 1,300 | 1,314 | 1,295 | 1,296 | 2,065,200 | 1,296 |
2017-01-10 | 1,290 | 1,312 | 1,287 | 1,292 | 2,704,200 | 1,292 |
2017-01-06 | 1,277 | 1,291 | 1,275 | 1,288 | 1,251,100 | 1,288 |
2017-01-05 | 1,302 | 1,303 | 1,278 | 1,289 | 2,171,100 | 1,289 |
2017-01-04 | 1,275 | 1,298 | 1,272 | 1,293 | 2,562,200 | 1,293 |
分割・併合履歴 : [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株