9873 日本KFCホールディングス(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 | 1,906 | 1,915 | 1,906 | 1,915 | 21,000 | 1,915 |
2016-12-29 | 1,906 | 1,914 | 1,905 | 1,908 | 14,500 | 1,908 |
2016-12-28 | 1,902 | 1,916 | 1,902 | 1,905 | 16,300 | 1,905 |
2016-12-27 | 1,902 | 1,910 | 1,901 | 1,903 | 43,500 | 1,903 |
2016-12-26 | 1,910 | 1,913 | 1,901 | 1,911 | 47,300 | 1,911 |
2016-12-22 | 1,924 | 1,924 | 1,913 | 1,914 | 34,900 | 1,914 |
2016-12-21 | 1,920 | 1,926 | 1,918 | 1,918 | 41,300 | 1,918 |
2016-12-20 | 1,925 | 1,929 | 1,921 | 1,929 | 30,000 | 1,929 |
2016-12-19 | 1,925 | 1,930 | 1,921 | 1,923 | 25,000 | 1,923 |
2016-12-16 | 1,932 | 1,934 | 1,922 | 1,925 | 24,600 | 1,925 |
2016-12-15 | 1,930 | 1,935 | 1,921 | 1,924 | 37,300 | 1,924 |
2016-12-14 | 1,927 | 1,934 | 1,923 | 1,930 | 28,200 | 1,930 |
2016-12-13 | 1,938 | 1,946 | 1,931 | 1,934 | 36,700 | 1,934 |
2016-12-12 | 1,930 | 1,938 | 1,921 | 1,938 | 36,900 | 1,938 |
2016-12-09 | 1,926 | 1,940 | 1,916 | 1,916 | 37,800 | 1,916 |
2016-12-08 | 1,941 | 1,954 | 1,917 | 1,926 | 45,700 | 1,926 |
2016-12-07 | 1,940 | 1,954 | 1,940 | 1,954 | 51,800 | 1,954 |
2016-12-06 | 1,921 | 1,939 | 1,921 | 1,937 | 52,300 | 1,937 |
2016-12-05 | 1,915 | 1,919 | 1,912 | 1,917 | 24,800 | 1,917 |
2016-12-02 | 1,918 | 1,920 | 1,903 | 1,910 | 23,100 | 1,910 |
2016-12-01 | 1,901 | 1,920 | 1,894 | 1,914 | 72,500 | 1,914 |
2016-11-30 | 1,901 | 1,901 | 1,894 | 1,896 | 23,200 | 1,896 |
2016-11-29 | 1,892 | 1,900 | 1,889 | 1,898 | 32,300 | 1,898 |
2016-11-28 | 1,897 | 1,897 | 1,883 | 1,893 | 42,200 | 1,893 |
2016-11-25 | 1,897 | 1,898 | 1,885 | 1,890 | 30,700 | 1,890 |
2016-11-24 | 1,886 | 1,894 | 1,885 | 1,892 | 27,500 | 1,892 |
2016-11-22 | 1,881 | 1,886 | 1,880 | 1,885 | 25,200 | 1,885 |
2016-11-21 | 1,884 | 1,889 | 1,880 | 1,882 | 21,000 | 1,882 |
2016-11-18 | 1,875 | 1,889 | 1,872 | 1,884 | 34,300 | 1,884 |
2016-11-17 | 1,869 | 1,875 | 1,865 | 1,875 | 16,400 | 1,875 |
2016-11-16 | 1,865 | 1,872 | 1,863 | 1,869 | 26,000 | 1,869 |
2016-11-15 | 1,875 | 1,879 | 1,861 | 1,865 | 50,100 | 1,865 |
2016-11-14 | 1,879 | 1,892 | 1,879 | 1,883 | 41,900 | 1,883 |
2016-11-11 | 1,863 | 1,878 | 1,860 | 1,878 | 38,300 | 1,878 |
2016-11-10 | 1,870 | 1,874 | 1,860 | 1,864 | 25,100 | 1,864 |
2016-11-09 | 1,864 | 1,869 | 1,850 | 1,853 | 48,000 | 1,853 |
2016-11-08 | 1,872 | 1,874 | 1,863 | 1,873 | 13,600 | 1,873 |
2016-11-07 | 1,872 | 1,875 | 1,862 | 1,867 | 16,900 | 1,867 |
2016-11-04 | 1,874 | 1,875 | 1,864 | 1,868 | 18,100 | 1,868 |
2016-11-02 | 1,872 | 1,886 | 1,871 | 1,874 | 21,500 | 1,874 |
2016-11-01 | 1,863 | 1,875 | 1,861 | 1,872 | 34,400 | 1,872 |
2016-10-31 | 1,867 | 1,869 | 1,861 | 1,861 | 19,900 | 1,861 |
2016-10-28 | 1,859 | 1,865 | 1,858 | 1,860 | 15,000 | 1,860 |
2016-10-27 | 1,859 | 1,864 | 1,856 | 1,859 | 15,400 | 1,859 |
2016-10-26 | 1,858 | 1,862 | 1,853 | 1,859 | 22,600 | 1,859 |
2016-10-25 | 1,855 | 1,860 | 1,852 | 1,855 | 44,000 | 1,855 |
2016-10-24 | 1,855 | 1,860 | 1,854 | 1,855 | 9,900 | 1,855 |
2016-10-21 | 1,852 | 1,859 | 1,851 | 1,855 | 23,200 | 1,855 |
2016-10-20 | 1,855 | 1,858 | 1,853 | 1,854 | 15,700 | 1,854 |
2016-10-19 | 1,852 | 1,858 | 1,852 | 1,856 | 15,700 | 1,856 |
2016-10-17 | 1,859 | 1,860 | 1,851 | 1,853 | 21,700 | 1,853 |
2016-10-13 | 1,858 | 1,859 | 1,853 | 1,857 | 17,300 | 1,857 |
2016-10-12 | 1,856 | 1,859 | 1,850 | 1,859 | 12,700 | 1,859 |
2016-10-11 | 1,851 | 1,858 | 1,850 | 1,851 | 16,900 | 1,851 |
2016-10-07 | 1,859 | 1,859 | 1,850 | 1,851 | 11,900 | 1,851 |
2016-10-06 | 1,850 | 1,858 | 1,850 | 1,855 | 14,500 | 1,855 |
2016-10-05 | 1,850 | 1,853 | 1,844 | 1,850 | 12,800 | 1,850 |
2016-10-04 | 1,848 | 1,859 | 1,842 | 1,849 | 28,000 | 1,849 |
2016-10-03 | 1,851 | 1,853 | 1,840 | 1,848 | 16,900 | 1,848 |
2016-09-30 | 1,855 | 1,855 | 1,840 | 1,847 | 30,700 | 1,847 |
2016-09-29 | 1,855 | 1,865 | 1,851 | 1,855 | 10,800 | 1,855 |
2016-09-28 | 1,832 | 1,878 | 1,829 | 1,855 | 46,900 | 1,855 |
2016-09-27 | 1,900 | 1,904 | 1,896 | 1,904 | 48,000 | 1,904 |
2016-09-26 | 1,895 | 1,900 | 1,892 | 1,899 | 39,000 | 1,899 |
2016-09-23 | 1,882 | 1,888 | 1,879 | 1,886 | 26,000 | 1,886 |
2016-09-21 | 1,877 | 1,879 | 1,871 | 1,877 | 14,000 | 1,877 |
2016-09-20 | 1,868 | 1,876 | 1,868 | 1,872 | 15,400 | 1,872 |
2016-09-16 | 1,876 | 1,876 | 1,866 | 1,868 | 23,600 | 1,868 |
2016-09-15 | 1,871 | 1,876 | 1,866 | 1,868 | 19,100 | 1,868 |
2016-09-14 | 1,876 | 1,876 | 1,870 | 1,870 | 9,900 | 1,870 |
2016-09-13 | 1,874 | 1,875 | 1,870 | 1,875 | 14,300 | 1,875 |
2016-09-12 | 1,875 | 1,876 | 1,868 | 1,870 | 14,600 | 1,870 |
2016-09-09 | 1,866 | 1,871 | 1,861 | 1,870 | 18,900 | 1,870 |
2016-09-08 | 1,855 | 1,870 | 1,855 | 1,866 | 20,400 | 1,866 |
2016-09-07 | 1,860 | 1,867 | 1,855 | 1,856 | 43,700 | 1,856 |
2016-09-06 | 1,870 | 1,875 | 1,863 | 1,868 | 21,300 | 1,868 |
2016-09-05 | 1,859 | 1,867 | 1,856 | 1,864 | 18,100 | 1,864 |
2016-09-02 | 1,869 | 1,869 | 1,855 | 1,856 | 27,300 | 1,856 |
2016-09-01 | 1,862 | 1,873 | 1,860 | 1,869 | 24,100 | 1,869 |
2016-08-31 | 1,865 | 1,879 | 1,865 | 1,878 | 15,000 | 1,878 |
2016-08-30 | 1,854 | 1,868 | 1,854 | 1,865 | 16,300 | 1,865 |
2016-08-29 | 1,866 | 1,880 | 1,853 | 1,855 | 23,600 | 1,855 |
2016-08-26 | 1,851 | 1,880 | 1,851 | 1,877 | 36,700 | 1,877 |
2016-08-25 | 1,867 | 1,870 | 1,850 | 1,850 | 27,500 | 1,850 |
2016-08-24 | 1,873 | 1,873 | 1,861 | 1,864 | 8,100 | 1,864 |
2016-08-23 | 1,865 | 1,876 | 1,865 | 1,870 | 14,200 | 1,870 |
2016-08-22 | 1,874 | 1,882 | 1,865 | 1,874 | 17,600 | 1,874 |
2016-08-19 | 1,871 | 1,880 | 1,865 | 1,874 | 15,400 | 1,874 |
2016-08-18 | 1,880 | 1,881 | 1,872 | 1,873 | 11,800 | 1,873 |
2016-08-17 | 1,880 | 1,885 | 1,877 | 1,880 | 10,000 | 1,880 |
2016-08-16 | 1,876 | 1,885 | 1,875 | 1,879 | 11,300 | 1,879 |
2016-08-15 | 1,884 | 1,886 | 1,875 | 1,877 | 12,700 | 1,877 |
2016-08-12 | 1,877 | 1,884 | 1,876 | 1,878 | 13,400 | 1,878 |
2016-08-10 | 1,871 | 1,877 | 1,870 | 1,871 | 11,900 | 1,871 |
2016-08-09 | 1,869 | 1,875 | 1,866 | 1,871 | 19,600 | 1,871 |
2016-08-08 | 1,870 | 1,873 | 1,868 | 1,869 | 10,600 | 1,869 |
2016-08-05 | 1,866 | 1,873 | 1,866 | 1,871 | 14,400 | 1,871 |
2016-08-04 | 1,864 | 1,874 | 1,862 | 1,871 | 11,400 | 1,871 |
2016-08-03 | 1,861 | 1,872 | 1,858 | 1,866 | 19,300 | 1,866 |
2016-08-02 | 1,864 | 1,874 | 1,861 | 1,867 | 17,800 | 1,867 |
2016-08-01 | 1,865 | 1,870 | 1,858 | 1,861 | 20,200 | 1,861 |
2016-07-29 | 1,860 | 1,862 | 1,853 | 1,860 | 18,100 | 1,860 |
2016-07-28 | 1,852 | 1,865 | 1,852 | 1,865 | 17,200 | 1,865 |
2016-07-27 | 1,849 | 1,862 | 1,849 | 1,856 | 16,800 | 1,856 |
2016-07-26 | 1,855 | 1,860 | 1,846 | 1,849 | 12,800 | 1,849 |
2016-07-25 | 1,849 | 1,858 | 1,846 | 1,850 | 24,300 | 1,850 |
2016-07-22 | 1,830 | 1,850 | 1,830 | 1,846 | 27,100 | 1,846 |
2016-07-21 | 1,829 | 1,839 | 1,823 | 1,831 | 51,700 | 1,831 |
2016-07-20 | 1,834 | 1,839 | 1,827 | 1,829 | 40,700 | 1,829 |
2016-07-19 | 1,835 | 1,844 | 1,830 | 1,833 | 21,200 | 1,833 |
2016-07-15 | 1,850 | 1,857 | 1,830 | 1,835 | 35,200 | 1,835 |
2016-07-14 | 1,852 | 1,859 | 1,851 | 1,852 | 12,600 | 1,852 |
2016-07-13 | 1,856 | 1,860 | 1,850 | 1,852 | 21,500 | 1,852 |
2016-07-12 | 1,861 | 1,861 | 1,851 | 1,853 | 15,800 | 1,853 |
2016-07-11 | 1,863 | 1,863 | 1,850 | 1,851 | 21,400 | 1,851 |
2016-07-08 | 1,864 | 1,866 | 1,852 | 1,858 | 12,500 | 1,858 |
2016-07-07 | 1,864 | 1,870 | 1,855 | 1,864 | 13,900 | 1,864 |
2016-07-06 | 1,860 | 1,870 | 1,851 | 1,859 | 19,200 | 1,859 |
2016-07-05 | 1,861 | 1,869 | 1,859 | 1,863 | 12,200 | 1,863 |
2016-07-04 | 1,860 | 1,871 | 1,860 | 1,865 | 13,400 | 1,865 |
2016-07-01 | 1,854 | 1,874 | 1,852 | 1,865 | 23,400 | 1,865 |
2016-06-30 | 1,860 | 1,860 | 1,850 | 1,854 | 24,500 | 1,854 |
2016-06-29 | 1,844 | 1,860 | 1,842 | 1,850 | 20,200 | 1,850 |
2016-06-28 | 1,829 | 1,864 | 1,818 | 1,845 | 30,200 | 1,845 |
2016-06-27 | 1,815 | 1,832 | 1,810 | 1,820 | 30,600 | 1,820 |
2016-06-24 | 1,825 | 1,836 | 1,800 | 1,803 | 56,400 | 1,803 |
2016-06-23 | 1,835 | 1,840 | 1,817 | 1,826 | 29,200 | 1,826 |
2016-06-22 | 1,840 | 1,845 | 1,833 | 1,837 | 17,800 | 1,837 |
2016-06-21 | 1,840 | 1,844 | 1,835 | 1,837 | 18,900 | 1,837 |
2016-06-20 | 1,850 | 1,850 | 1,835 | 1,836 | 23,600 | 1,836 |
2016-06-17 | 1,835 | 1,850 | 1,800 | 1,850 | 76,300 | 1,850 |
2016-06-16 | 1,835 | 1,841 | 1,811 | 1,811 | 40,300 | 1,811 |
2016-06-15 | 1,836 | 1,855 | 1,835 | 1,840 | 31,800 | 1,840 |
2016-06-14 | 1,867 | 1,885 | 1,835 | 1,836 | 48,100 | 1,836 |
2016-06-13 | 1,884 | 1,886 | 1,866 | 1,866 | 34,300 | 1,866 |
2016-06-10 | 1,874 | 1,888 | 1,874 | 1,884 | 25,800 | 1,884 |
2016-06-09 | 1,875 | 1,883 | 1,870 | 1,876 | 26,000 | 1,876 |
2016-06-08 | 1,881 | 1,881 | 1,870 | 1,871 | 21,000 | 1,871 |
2016-06-07 | 1,865 | 1,881 | 1,862 | 1,879 | 32,000 | 1,879 |
2016-06-06 | 1,870 | 1,870 | 1,855 | 1,865 | 26,300 | 1,865 |
2016-06-03 | 1,866 | 1,877 | 1,860 | 1,865 | 43,300 | 1,865 |
2016-06-02 | 1,862 | 1,864 | 1,856 | 1,857 | 30,300 | 1,857 |
2016-06-01 | 1,858 | 1,878 | 1,858 | 1,866 | 52,600 | 1,866 |
2016-05-31 | 1,870 | 1,870 | 1,860 | 1,860 | 30,400 | 1,860 |
2016-05-30 | 1,852 | 1,868 | 1,852 | 1,865 | 33,000 | 1,865 |
2016-05-27 | 1,830 | 1,860 | 1,827 | 1,852 | 53,700 | 1,852 |
2016-05-26 | 1,801 | 1,822 | 1,801 | 1,820 | 43,900 | 1,820 |
2016-05-25 | 1,803 | 1,809 | 1,800 | 1,804 | 101,100 | 1,804 |
2016-05-24 | 1,829 | 1,829 | 1,805 | 1,807 | 84,700 | 1,807 |
2016-05-23 | 1,850 | 1,851 | 1,829 | 1,832 | 77,300 | 1,832 |
2016-05-20 | 1,870 | 1,870 | 1,840 | 1,844 | 75,300 | 1,844 |
2016-05-19 | 1,880 | 1,880 | 1,858 | 1,859 | 66,400 | 1,859 |
2016-05-18 | 1,888 | 1,888 | 1,870 | 1,871 | 70,600 | 1,871 |
2016-05-17 | 1,892 | 1,893 | 1,885 | 1,888 | 45,400 | 1,888 |
2016-05-16 | 1,905 | 1,905 | 1,891 | 1,891 | 49,200 | 1,891 |
2016-05-13 | 1,902 | 1,902 | 1,896 | 1,902 | 84,600 | 1,902 |
2016-05-12 | 1,905 | 1,905 | 1,901 | 1,903 | 27,400 | 1,903 |
2016-05-11 | 1,907 | 1,913 | 1,901 | 1,902 | 46,600 | 1,902 |
2016-05-10 | 1,908 | 1,909 | 1,901 | 1,903 | 51,600 | 1,903 |
2016-05-09 | 1,912 | 1,919 | 1,904 | 1,908 | 46,500 | 1,908 |
2016-05-06 | 1,910 | 1,918 | 1,905 | 1,911 | 32,400 | 1,911 |
2016-05-02 | 1,928 | 1,932 | 1,904 | 1,908 | 96,100 | 1,908 |
2016-04-28 | 1,935 | 1,938 | 1,928 | 1,929 | 35,200 | 1,929 |
2016-04-27 | 1,939 | 1,942 | 1,930 | 1,936 | 20,400 | 1,936 |
2016-04-26 | 1,934 | 1,945 | 1,930 | 1,931 | 25,900 | 1,931 |
2016-04-25 | 1,944 | 1,947 | 1,930 | 1,932 | 27,700 | 1,932 |
2016-04-22 | 1,929 | 1,936 | 1,926 | 1,933 | 27,300 | 1,933 |
2016-04-21 | 1,949 | 1,949 | 1,928 | 1,931 | 45,300 | 1,931 |
2016-04-20 | 1,936 | 1,943 | 1,933 | 1,936 | 22,700 | 1,936 |
2016-04-19 | 1,928 | 1,965 | 1,928 | 1,931 | 34,600 | 1,931 |
2016-04-18 | 1,936 | 1,937 | 1,922 | 1,928 | 23,100 | 1,928 |
2016-04-15 | 1,938 | 1,939 | 1,931 | 1,938 | 19,100 | 1,938 |
2016-04-14 | 1,933 | 1,945 | 1,930 | 1,938 | 24,500 | 1,938 |
2016-04-13 | 1,930 | 1,940 | 1,922 | 1,938 | 24,700 | 1,938 |
2016-04-12 | 1,917 | 1,935 | 1,917 | 1,921 | 36,400 | 1,921 |
2016-04-11 | 1,940 | 1,941 | 1,914 | 1,917 | 51,200 | 1,917 |
2016-04-08 | 1,913 | 1,947 | 1,913 | 1,946 | 36,800 | 1,946 |
2016-04-07 | 1,933 | 1,946 | 1,918 | 1,918 | 63,700 | 1,918 |
2016-04-06 | 1,930 | 1,964 | 1,930 | 1,935 | 44,900 | 1,935 |
2016-04-05 | 1,973 | 1,988 | 1,931 | 1,931 | 80,000 | 1,931 |
2016-04-04 | 1,955 | 1,996 | 1,952 | 1,993 | 72,100 | 1,993 |
2016-04-01 | 1,973 | 1,976 | 1,951 | 1,952 | 46,900 | 1,952 |
2016-03-31 | 1,981 | 1,981 | 1,965 | 1,971 | 50,900 | 1,971 |
2016-03-30 | 1,982 | 1,985 | 1,975 | 1,975 | 38,600 | 1,975 |
2016-03-29 | 1,980 | 1,985 | 1,975 | 1,982 | 48,600 | 1,982 |
2016-03-28 | 2,010 | 2,012 | 2,007 | 2,012 | 44,700 | 2,012 |
2016-03-25 | 2,004 | 2,008 | 2,001 | 2,007 | 35,900 | 2,007 |
2016-03-24 | 2,007 | 2,008 | 2,003 | 2,004 | 29,500 | 2,004 |
2016-03-23 | 2,009 | 2,010 | 2,005 | 2,007 | 26,000 | 2,007 |
2016-03-22 | 2,004 | 2,009 | 2,003 | 2,007 | 30,300 | 2,007 |
2016-03-18 | 2,008 | 2,008 | 2,001 | 2,001 | 239,600 | 2,001 |
2016-03-17 | 2,002 | 2,008 | 2,001 | 2,008 | 26,200 | 2,008 |
2016-03-16 | 2,005 | 2,009 | 2,001 | 2,002 | 23,900 | 2,002 |
2016-03-15 | 2,002 | 2,011 | 2,001 | 2,001 | 48,800 | 2,001 |
2016-03-14 | 2,010 | 2,010 | 2,001 | 2,005 | 24,000 | 2,005 |
2016-03-11 | 2,001 | 2,012 | 2,000 | 2,006 | 28,400 | 2,006 |
2016-03-10 | 2,010 | 2,013 | 2,001 | 2,005 | 29,700 | 2,005 |
2016-03-09 | 2,000 | 2,006 | 1,999 | 2,000 | 31,500 | 2,000 |
2016-03-08 | 2,005 | 2,012 | 1,996 | 1,999 | 43,300 | 1,999 |
2016-03-07 | 2,005 | 2,012 | 2,001 | 2,009 | 33,100 | 2,009 |
2016-03-04 | 1,996 | 1,999 | 1,992 | 1,998 | 43,100 | 1,998 |
2016-03-03 | 2,006 | 2,016 | 1,996 | 1,996 | 74,200 | 1,996 |
2016-03-02 | 2,007 | 2,016 | 2,003 | 2,006 | 31,400 | 2,006 |
2016-03-01 | 2,006 | 2,014 | 2,003 | 2,004 | 23,000 | 2,004 |
2016-02-29 | 2,023 | 2,023 | 2,005 | 2,006 | 30,300 | 2,006 |
2016-02-26 | 2,010 | 2,019 | 2,010 | 2,012 | 20,300 | 2,012 |
2016-02-25 | 2,016 | 2,022 | 2,007 | 2,010 | 31,900 | 2,010 |
2016-02-24 | 2,010 | 2,017 | 2,001 | 2,017 | 28,600 | 2,017 |
2016-02-23 | 2,025 | 2,025 | 2,001 | 2,003 | 29,500 | 2,003 |
2016-02-22 | 2,018 | 2,025 | 2,010 | 2,025 | 27,400 | 2,025 |
2016-02-19 | 2,012 | 2,025 | 2,010 | 2,021 | 29,200 | 2,021 |
2016-02-18 | 2,010 | 2,028 | 2,010 | 2,021 | 34,800 | 2,021 |
2016-02-17 | 2,019 | 2,020 | 2,006 | 2,018 | 25,500 | 2,018 |
2016-02-16 | 1,989 | 2,021 | 1,988 | 2,013 | 39,800 | 2,013 |
2016-02-15 | 2,032 | 2,032 | 1,983 | 1,998 | 51,600 | 1,998 |
2016-02-12 | 1,948 | 1,993 | 1,945 | 1,988 | 97,000 | 1,988 |
2016-02-10 | 1,968 | 1,979 | 1,946 | 1,951 | 52,800 | 1,951 |
2016-02-09 | 1,960 | 1,995 | 1,960 | 1,961 | 60,000 | 1,961 |
2016-02-08 | 1,986 | 1,999 | 1,975 | 1,999 | 34,700 | 1,999 |
2016-02-05 | 1,980 | 1,988 | 1,965 | 1,974 | 31,400 | 1,974 |
2016-02-04 | 1,980 | 1,986 | 1,980 | 1,981 | 15,600 | 1,981 |
2016-02-03 | 1,974 | 1,993 | 1,974 | 1,987 | 36,100 | 1,987 |
2016-02-02 | 1,999 | 1,999 | 1,985 | 1,990 | 26,000 | 1,990 |
2016-02-01 | 1,991 | 1,999 | 1,986 | 1,998 | 40,600 | 1,998 |
2016-01-29 | 1,965 | 1,987 | 1,965 | 1,981 | 41,100 | 1,981 |
2016-01-28 | 1,976 | 1,979 | 1,967 | 1,974 | 22,900 | 1,974 |
2016-01-27 | 1,980 | 1,993 | 1,971 | 1,972 | 23,700 | 1,972 |
2016-01-26 | 1,996 | 1,996 | 1,971 | 1,972 | 20,400 | 1,972 |
2016-01-25 | 1,986 | 1,996 | 1,960 | 1,996 | 64,100 | 1,996 |
2016-01-22 | 1,922 | 1,960 | 1,922 | 1,959 | 43,000 | 1,959 |
2016-01-21 | 1,950 | 1,970 | 1,920 | 1,922 | 71,000 | 1,922 |
2016-01-20 | 2,004 | 2,016 | 1,965 | 1,969 | 76,000 | 1,969 |
2016-01-19 | 2,003 | 2,016 | 1,993 | 2,004 | 41,700 | 2,004 |
2016-01-18 | 2,005 | 2,013 | 1,992 | 2,006 | 67,500 | 2,006 |
2016-01-15 | 2,007 | 2,030 | 2,007 | 2,028 | 65,400 | 2,028 |
2016-01-14 | 2,020 | 2,030 | 2,000 | 2,008 | 67,500 | 2,008 |
2016-01-13 | 2,019 | 2,036 | 2,002 | 2,027 | 63,700 | 2,027 |
2016-01-12 | 2,000 | 2,027 | 1,996 | 2,008 | 63,000 | 2,008 |
2016-01-08 | 2,010 | 2,030 | 1,995 | 2,024 | 84,200 | 2,024 |
2016-01-07 | 2,021 | 2,040 | 2,018 | 2,027 | 84,400 | 2,027 |
2016-01-06 | 2,040 | 2,053 | 2,030 | 2,036 | 46,200 | 2,036 |
2016-01-05 | 2,028 | 2,049 | 2,026 | 2,046 | 57,900 | 2,046 |
2016-01-04 | 2,050 | 2,050 | 2,026 | 2,034 | 46,000 | 2,034 |
分割・併合履歴 : [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株