9948 (株)アークス 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 | 2,614 | 2,640 | 2,612 | 2,633 | 58,400 | 2,633 |
2016-12-29 | 2,656 | 2,658 | 2,618 | 2,636 | 73,400 | 2,636 |
2016-12-28 | 2,660 | 2,671 | 2,642 | 2,663 | 63,200 | 2,663 |
2016-12-27 | 2,667 | 2,676 | 2,647 | 2,659 | 66,400 | 2,659 |
2016-12-26 | 2,659 | 2,684 | 2,659 | 2,675 | 58,000 | 2,675 |
2016-12-22 | 2,668 | 2,668 | 2,634 | 2,645 | 77,000 | 2,645 |
2016-12-21 | 2,700 | 2,700 | 2,643 | 2,643 | 57,300 | 2,643 |
2016-12-20 | 2,689 | 2,716 | 2,676 | 2,703 | 106,600 | 2,703 |
2016-12-19 | 2,653 | 2,685 | 2,646 | 2,679 | 77,100 | 2,679 |
2016-12-16 | 2,656 | 2,659 | 2,628 | 2,642 | 90,700 | 2,642 |
2016-12-15 | 2,598 | 2,647 | 2,589 | 2,641 | 92,900 | 2,641 |
2016-12-14 | 2,621 | 2,635 | 2,602 | 2,615 | 91,300 | 2,615 |
2016-12-13 | 2,600 | 2,652 | 2,600 | 2,647 | 92,400 | 2,647 |
2016-12-12 | 2,568 | 2,592 | 2,546 | 2,581 | 82,000 | 2,581 |
2016-12-09 | 2,510 | 2,569 | 2,510 | 2,568 | 130,400 | 2,568 |
2016-12-08 | 2,560 | 2,570 | 2,537 | 2,557 | 117,900 | 2,557 |
2016-12-07 | 2,538 | 2,539 | 2,513 | 2,534 | 64,300 | 2,534 |
2016-12-06 | 2,565 | 2,566 | 2,510 | 2,532 | 106,900 | 2,532 |
2016-12-05 | 2,580 | 2,580 | 2,539 | 2,554 | 98,700 | 2,554 |
2016-12-02 | 2,574 | 2,597 | 2,566 | 2,587 | 136,700 | 2,587 |
2016-12-01 | 2,597 | 2,597 | 2,559 | 2,577 | 171,500 | 2,577 |
2016-11-30 | 2,587 | 2,600 | 2,577 | 2,592 | 87,300 | 2,592 |
2016-11-29 | 2,586 | 2,594 | 2,571 | 2,587 | 75,200 | 2,587 |
2016-11-28 | 2,582 | 2,600 | 2,574 | 2,594 | 45,700 | 2,594 |
2016-11-25 | 2,596 | 2,601 | 2,569 | 2,582 | 59,300 | 2,582 |
2016-11-24 | 2,610 | 2,610 | 2,584 | 2,595 | 44,300 | 2,595 |
2016-11-22 | 2,599 | 2,599 | 2,567 | 2,587 | 53,400 | 2,587 |
2016-11-21 | 2,613 | 2,618 | 2,564 | 2,592 | 78,900 | 2,592 |
2016-11-18 | 2,617 | 2,618 | 2,534 | 2,571 | 97,200 | 2,571 |
2016-11-17 | 2,568 | 2,581 | 2,539 | 2,567 | 91,200 | 2,567 |
2016-11-16 | 2,556 | 2,556 | 2,525 | 2,545 | 83,400 | 2,545 |
2016-11-15 | 2,574 | 2,574 | 2,522 | 2,542 | 53,800 | 2,542 |
2016-11-14 | 2,561 | 2,582 | 2,524 | 2,548 | 77,000 | 2,548 |
2016-11-11 | 2,619 | 2,619 | 2,514 | 2,525 | 116,800 | 2,525 |
2016-11-10 | 2,600 | 2,618 | 2,547 | 2,566 | 122,000 | 2,566 |
2016-11-09 | 2,611 | 2,622 | 2,483 | 2,503 | 92,300 | 2,503 |
2016-11-08 | 2,640 | 2,652 | 2,601 | 2,605 | 45,600 | 2,605 |
2016-11-07 | 2,645 | 2,671 | 2,620 | 2,652 | 77,200 | 2,652 |
2016-11-04 | 2,629 | 2,637 | 2,590 | 2,627 | 70,800 | 2,627 |
2016-11-02 | 2,648 | 2,653 | 2,609 | 2,630 | 132,500 | 2,630 |
2016-11-01 | 2,633 | 2,665 | 2,626 | 2,662 | 153,900 | 2,662 |
2016-10-31 | 2,656 | 2,673 | 2,625 | 2,639 | 180,500 | 2,639 |
2016-10-28 | 2,715 | 2,717 | 2,666 | 2,692 | 130,500 | 2,692 |
2016-10-27 | 2,747 | 2,763 | 2,711 | 2,724 | 148,200 | 2,724 |
2016-10-26 | 2,679 | 2,711 | 2,679 | 2,708 | 117,000 | 2,708 |
2016-10-25 | 2,651 | 2,696 | 2,651 | 2,673 | 166,700 | 2,673 |
2016-10-24 | 2,611 | 2,640 | 2,599 | 2,633 | 122,600 | 2,633 |
2016-10-21 | 2,593 | 2,628 | 2,579 | 2,613 | 168,000 | 2,613 |
2016-10-20 | 2,571 | 2,616 | 2,567 | 2,596 | 175,500 | 2,596 |
2016-10-19 | 2,641 | 2,655 | 2,616 | 2,621 | 144,600 | 2,621 |
2016-10-17 | 2,480 | 2,522 | 2,466 | 2,520 | 305,500 | 2,520 |
2016-10-13 | 2,431 | 2,444 | 2,420 | 2,436 | 159,600 | 2,436 |
2016-10-12 | 2,423 | 2,447 | 2,422 | 2,431 | 172,200 | 2,431 |
2016-10-11 | 2,470 | 2,470 | 2,439 | 2,450 | 96,300 | 2,450 |
2016-10-07 | 2,509 | 2,516 | 2,462 | 2,472 | 85,800 | 2,472 |
2016-10-06 | 2,511 | 2,559 | 2,479 | 2,516 | 94,000 | 2,516 |
2016-10-05 | 2,548 | 2,552 | 2,520 | 2,529 | 105,300 | 2,529 |
2016-10-04 | 2,555 | 2,576 | 2,536 | 2,551 | 96,600 | 2,551 |
2016-10-03 | 2,557 | 2,580 | 2,536 | 2,550 | 102,600 | 2,550 |
2016-09-30 | 2,469 | 2,526 | 2,454 | 2,517 | 134,800 | 2,517 |
2016-09-29 | 2,590 | 2,591 | 2,509 | 2,544 | 102,800 | 2,544 |
2016-09-28 | 2,562 | 2,573 | 2,530 | 2,563 | 63,300 | 2,563 |
2016-09-27 | 2,499 | 2,556 | 2,491 | 2,556 | 94,700 | 2,556 |
2016-09-26 | 2,542 | 2,554 | 2,515 | 2,520 | 87,200 | 2,520 |
2016-09-23 | 2,551 | 2,551 | 2,518 | 2,543 | 84,700 | 2,543 |
2016-09-21 | 2,413 | 2,533 | 2,411 | 2,533 | 123,300 | 2,533 |
2016-09-20 | 2,459 | 2,469 | 2,427 | 2,450 | 127,800 | 2,450 |
2016-09-16 | 2,413 | 2,459 | 2,410 | 2,459 | 117,500 | 2,459 |
2016-09-15 | 2,385 | 2,408 | 2,378 | 2,398 | 103,900 | 2,398 |
2016-09-14 | 2,402 | 2,415 | 2,388 | 2,403 | 73,900 | 2,403 |
2016-09-13 | 2,418 | 2,438 | 2,417 | 2,432 | 51,600 | 2,432 |
2016-09-12 | 2,410 | 2,445 | 2,398 | 2,410 | 95,400 | 2,410 |
2016-09-09 | 2,518 | 2,525 | 2,464 | 2,472 | 64,500 | 2,472 |
2016-09-08 | 2,490 | 2,516 | 2,455 | 2,503 | 111,300 | 2,503 |
2016-09-07 | 2,437 | 2,476 | 2,435 | 2,472 | 67,700 | 2,472 |
2016-09-06 | 2,375 | 2,457 | 2,369 | 2,452 | 121,800 | 2,452 |
2016-09-05 | 2,408 | 2,427 | 2,353 | 2,362 | 120,000 | 2,362 |
2016-09-02 | 2,388 | 2,417 | 2,378 | 2,398 | 75,100 | 2,398 |
2016-09-01 | 2,388 | 2,400 | 2,361 | 2,390 | 31,000 | 2,390 |
2016-08-31 | 2,358 | 2,385 | 2,327 | 2,374 | 70,100 | 2,374 |
2016-08-30 | 2,396 | 2,396 | 2,345 | 2,355 | 71,900 | 2,355 |
2016-08-29 | 2,473 | 2,487 | 2,391 | 2,405 | 83,300 | 2,405 |
2016-08-26 | 2,486 | 2,520 | 2,454 | 2,492 | 144,500 | 2,492 |
2016-08-25 | 2,496 | 2,496 | 2,446 | 2,474 | 51,600 | 2,474 |
2016-08-24 | 2,512 | 2,512 | 2,462 | 2,491 | 56,900 | 2,491 |
2016-08-23 | 2,460 | 2,490 | 2,447 | 2,474 | 56,500 | 2,474 |
2016-08-22 | 2,405 | 2,462 | 2,399 | 2,455 | 83,600 | 2,455 |
2016-08-19 | 2,420 | 2,447 | 2,370 | 2,379 | 63,200 | 2,379 |
2016-08-18 | 2,446 | 2,465 | 2,421 | 2,425 | 48,200 | 2,425 |
2016-08-17 | 2,490 | 2,494 | 2,443 | 2,468 | 72,200 | 2,468 |
2016-08-16 | 2,564 | 2,570 | 2,509 | 2,509 | 42,700 | 2,509 |
2016-08-15 | 2,607 | 2,621 | 2,551 | 2,557 | 34,900 | 2,557 |
2016-08-12 | 2,590 | 2,610 | 2,566 | 2,596 | 57,400 | 2,596 |
2016-08-10 | 2,512 | 2,572 | 2,512 | 2,549 | 54,700 | 2,549 |
2016-08-09 | 2,533 | 2,570 | 2,520 | 2,560 | 66,000 | 2,560 |
2016-08-08 | 2,499 | 2,534 | 2,490 | 2,533 | 64,700 | 2,533 |
2016-08-05 | 2,526 | 2,526 | 2,461 | 2,472 | 79,200 | 2,472 |
2016-08-04 | 2,546 | 2,567 | 2,506 | 2,527 | 81,100 | 2,527 |
2016-08-03 | 2,581 | 2,589 | 2,543 | 2,544 | 82,600 | 2,544 |
2016-08-02 | 2,586 | 2,644 | 2,581 | 2,617 | 63,600 | 2,617 |
2016-08-01 | 2,621 | 2,621 | 2,581 | 2,605 | 74,100 | 2,605 |
2016-07-29 | 2,612 | 2,662 | 2,598 | 2,657 | 52,200 | 2,657 |
2016-07-28 | 2,641 | 2,643 | 2,597 | 2,621 | 47,000 | 2,621 |
2016-07-27 | 2,660 | 2,671 | 2,631 | 2,650 | 71,300 | 2,650 |
2016-07-26 | 2,660 | 2,678 | 2,631 | 2,650 | 65,300 | 2,650 |
2016-07-25 | 2,705 | 2,718 | 2,652 | 2,675 | 100,200 | 2,675 |
2016-07-22 | 2,713 | 2,725 | 2,651 | 2,670 | 87,000 | 2,670 |
2016-07-21 | 2,797 | 2,806 | 2,733 | 2,741 | 97,800 | 2,741 |
2016-07-20 | 2,735 | 2,782 | 2,707 | 2,780 | 118,400 | 2,780 |
2016-07-19 | 2,735 | 2,750 | 2,712 | 2,739 | 100,500 | 2,739 |
2016-07-15 | 2,732 | 2,758 | 2,686 | 2,693 | 112,500 | 2,693 |
2016-07-14 | 2,715 | 2,767 | 2,701 | 2,734 | 93,800 | 2,734 |
2016-07-13 | 2,733 | 2,758 | 2,701 | 2,734 | 83,500 | 2,734 |
2016-07-12 | 2,679 | 2,764 | 2,679 | 2,717 | 138,100 | 2,717 |
2016-07-11 | 2,602 | 2,674 | 2,596 | 2,660 | 114,900 | 2,660 |
2016-07-08 | 2,680 | 2,689 | 2,585 | 2,586 | 167,400 | 2,586 |
2016-07-07 | 2,707 | 2,718 | 2,680 | 2,692 | 104,700 | 2,692 |
2016-07-06 | 2,649 | 2,696 | 2,624 | 2,692 | 141,600 | 2,692 |
2016-07-05 | 2,581 | 2,657 | 2,541 | 2,654 | 207,900 | 2,654 |
2016-07-04 | 2,450 | 2,451 | 2,410 | 2,434 | 90,700 | 2,434 |
2016-07-01 | 2,448 | 2,489 | 2,437 | 2,469 | 78,700 | 2,469 |
2016-06-30 | 2,469 | 2,469 | 2,425 | 2,436 | 88,900 | 2,436 |
2016-06-29 | 2,459 | 2,468 | 2,407 | 2,443 | 92,400 | 2,443 |
2016-06-28 | 2,315 | 2,434 | 2,315 | 2,409 | 79,400 | 2,409 |
2016-06-27 | 2,333 | 2,399 | 2,333 | 2,381 | 73,600 | 2,381 |
2016-06-24 | 2,430 | 2,442 | 2,286 | 2,307 | 116,600 | 2,307 |
2016-06-23 | 2,489 | 2,500 | 2,385 | 2,403 | 148,900 | 2,403 |
2016-06-22 | 2,494 | 2,514 | 2,462 | 2,500 | 43,400 | 2,500 |
2016-06-21 | 2,430 | 2,504 | 2,400 | 2,494 | 120,500 | 2,494 |
2016-06-20 | 2,521 | 2,521 | 2,467 | 2,473 | 69,300 | 2,473 |
2016-06-17 | 2,534 | 2,539 | 2,418 | 2,422 | 176,800 | 2,422 |
2016-06-16 | 2,560 | 2,568 | 2,491 | 2,495 | 58,500 | 2,495 |
2016-06-15 | 2,585 | 2,628 | 2,529 | 2,561 | 75,900 | 2,561 |
2016-06-14 | 2,609 | 2,630 | 2,551 | 2,574 | 40,300 | 2,574 |
2016-06-13 | 2,648 | 2,656 | 2,601 | 2,611 | 82,100 | 2,611 |
2016-06-10 | 2,663 | 2,663 | 2,610 | 2,648 | 105,700 | 2,648 |
2016-06-09 | 2,662 | 2,686 | 2,661 | 2,677 | 26,000 | 2,677 |
2016-06-08 | 2,650 | 2,684 | 2,624 | 2,684 | 50,200 | 2,684 |
2016-06-07 | 2,641 | 2,658 | 2,639 | 2,653 | 31,600 | 2,653 |
2016-06-06 | 2,631 | 2,656 | 2,610 | 2,655 | 38,800 | 2,655 |
2016-06-03 | 2,621 | 2,653 | 2,616 | 2,651 | 25,000 | 2,651 |
2016-06-02 | 2,627 | 2,632 | 2,599 | 2,615 | 59,900 | 2,615 |
2016-06-01 | 2,675 | 2,677 | 2,639 | 2,647 | 32,500 | 2,647 |
2016-05-31 | 2,608 | 2,676 | 2,594 | 2,676 | 184,600 | 2,676 |
2016-05-30 | 2,620 | 2,629 | 2,590 | 2,615 | 32,700 | 2,615 |
2016-05-27 | 2,623 | 2,629 | 2,597 | 2,606 | 59,700 | 2,606 |
2016-05-26 | 2,603 | 2,641 | 2,603 | 2,628 | 65,500 | 2,628 |
2016-05-25 | 2,581 | 2,616 | 2,570 | 2,607 | 72,000 | 2,607 |
2016-05-24 | 2,544 | 2,579 | 2,543 | 2,569 | 122,700 | 2,569 |
2016-05-23 | 2,531 | 2,549 | 2,515 | 2,546 | 57,500 | 2,546 |
2016-05-20 | 2,513 | 2,543 | 2,488 | 2,536 | 42,500 | 2,536 |
2016-05-19 | 2,530 | 2,545 | 2,511 | 2,514 | 48,800 | 2,514 |
2016-05-18 | 2,518 | 2,527 | 2,487 | 2,509 | 81,900 | 2,509 |
2016-05-17 | 2,550 | 2,560 | 2,526 | 2,542 | 61,600 | 2,542 |
2016-05-16 | 2,563 | 2,572 | 2,527 | 2,532 | 38,700 | 2,532 |
2016-05-13 | 2,572 | 2,573 | 2,526 | 2,544 | 51,900 | 2,544 |
2016-05-12 | 2,544 | 2,595 | 2,517 | 2,572 | 70,000 | 2,572 |
2016-05-11 | 2,598 | 2,599 | 2,525 | 2,544 | 58,200 | 2,544 |
2016-05-10 | 2,499 | 2,551 | 2,488 | 2,551 | 155,200 | 2,551 |
2016-05-09 | 2,474 | 2,502 | 2,461 | 2,498 | 54,800 | 2,498 |
2016-05-06 | 2,482 | 2,508 | 2,433 | 2,460 | 146,500 | 2,460 |
2016-05-02 | 2,463 | 2,494 | 2,443 | 2,459 | 95,900 | 2,459 |
2016-04-28 | 2,641 | 2,680 | 2,573 | 2,576 | 178,900 | 2,576 |
2016-04-27 | 2,606 | 2,625 | 2,583 | 2,590 | 60,200 | 2,590 |
2016-04-26 | 2,568 | 2,620 | 2,559 | 2,607 | 143,500 | 2,607 |
2016-04-25 | 2,596 | 2,613 | 2,575 | 2,578 | 136,300 | 2,578 |
2016-04-22 | 2,639 | 2,645 | 2,594 | 2,618 | 161,800 | 2,618 |
2016-04-21 | 2,709 | 2,722 | 2,670 | 2,678 | 155,200 | 2,678 |
2016-04-20 | 2,684 | 2,758 | 2,650 | 2,721 | 223,100 | 2,721 |
2016-04-19 | 2,609 | 2,636 | 2,583 | 2,601 | 197,000 | 2,601 |
2016-04-18 | 2,594 | 2,612 | 2,549 | 2,598 | 130,500 | 2,598 |
2016-04-15 | 2,625 | 2,671 | 2,618 | 2,626 | 136,300 | 2,626 |
2016-04-14 | 2,704 | 2,711 | 2,614 | 2,692 | 189,100 | 2,692 |
2016-04-13 | 2,600 | 2,773 | 2,556 | 2,712 | 333,100 | 2,712 |
2016-04-12 | 2,500 | 2,509 | 2,466 | 2,487 | 94,600 | 2,487 |
2016-04-11 | 2,503 | 2,506 | 2,446 | 2,490 | 109,900 | 2,490 |
2016-04-08 | 2,480 | 2,572 | 2,474 | 2,545 | 108,600 | 2,545 |
2016-04-07 | 2,542 | 2,565 | 2,494 | 2,528 | 160,700 | 2,528 |
2016-04-06 | 2,472 | 2,527 | 2,428 | 2,524 | 297,600 | 2,524 |
2016-04-05 | 2,484 | 2,528 | 2,461 | 2,483 | 155,300 | 2,483 |
2016-04-04 | 2,463 | 2,522 | 2,453 | 2,500 | 146,400 | 2,500 |
2016-04-01 | 2,545 | 2,545 | 2,440 | 2,444 | 173,900 | 2,444 |
2016-03-31 | 2,599 | 2,601 | 2,521 | 2,521 | 105,200 | 2,521 |
2016-03-30 | 2,569 | 2,634 | 2,560 | 2,601 | 139,400 | 2,601 |
2016-03-29 | 2,529 | 2,612 | 2,528 | 2,603 | 127,600 | 2,603 |
2016-03-28 | 2,516 | 2,580 | 2,503 | 2,579 | 112,400 | 2,579 |
2016-03-25 | 2,574 | 2,598 | 2,531 | 2,532 | 72,200 | 2,532 |
2016-03-24 | 2,570 | 2,602 | 2,563 | 2,574 | 87,100 | 2,574 |
2016-03-23 | 2,600 | 2,638 | 2,581 | 2,585 | 97,100 | 2,585 |
2016-03-22 | 2,580 | 2,618 | 2,560 | 2,595 | 111,500 | 2,595 |
2016-03-18 | 2,566 | 2,575 | 2,537 | 2,569 | 119,100 | 2,569 |
2016-03-17 | 2,552 | 2,583 | 2,542 | 2,561 | 75,500 | 2,561 |
2016-03-16 | 2,514 | 2,562 | 2,514 | 2,528 | 79,300 | 2,528 |
2016-03-15 | 2,505 | 2,552 | 2,498 | 2,528 | 95,500 | 2,528 |
2016-03-14 | 2,469 | 2,509 | 2,448 | 2,493 | 53,900 | 2,493 |
2016-03-11 | 2,408 | 2,462 | 2,401 | 2,448 | 169,800 | 2,448 |
2016-03-10 | 2,435 | 2,451 | 2,401 | 2,420 | 183,300 | 2,420 |
2016-03-09 | 2,437 | 2,459 | 2,417 | 2,434 | 86,900 | 2,434 |
2016-03-08 | 2,452 | 2,454 | 2,398 | 2,438 | 103,900 | 2,438 |
2016-03-07 | 2,488 | 2,489 | 2,427 | 2,437 | 105,100 | 2,437 |
2016-03-04 | 2,410 | 2,460 | 2,386 | 2,459 | 96,700 | 2,459 |
2016-03-03 | 2,371 | 2,407 | 2,362 | 2,405 | 94,200 | 2,405 |
2016-03-02 | 2,374 | 2,386 | 2,345 | 2,380 | 118,100 | 2,380 |
2016-03-01 | 2,273 | 2,338 | 2,264 | 2,328 | 134,800 | 2,328 |
2016-02-29 | 2,332 | 2,342 | 2,269 | 2,275 | 96,700 | 2,275 |
2016-02-26 | 2,283 | 2,314 | 2,282 | 2,310 | 103,100 | 2,310 |
2016-02-25 | 2,219 | 2,291 | 2,219 | 2,263 | 207,000 | 2,263 |
2016-02-24 | 2,216 | 2,275 | 2,203 | 2,256 | 548,600 | 2,256 |
2016-02-23 | 2,306 | 2,324 | 2,222 | 2,222 | 227,600 | 2,222 |
2016-02-22 | 2,180 | 2,317 | 2,180 | 2,299 | 276,400 | 2,299 |
2016-02-19 | 2,179 | 2,211 | 2,167 | 2,189 | 172,600 | 2,189 |
2016-02-18 | 2,139 | 2,217 | 2,113 | 2,190 | 157,200 | 2,190 |
2016-02-17 | 2,075 | 2,111 | 2,061 | 2,090 | 109,600 | 2,090 |
2016-02-16 | 2,107 | 2,124 | 2,075 | 2,077 | 170,800 | 2,077 |
2016-02-15 | 2,100 | 2,145 | 2,066 | 2,133 | 167,200 | 2,133 |
2016-02-12 | 2,088 | 2,129 | 2,037 | 2,037 | 167,500 | 2,037 |
2016-02-10 | 2,292 | 2,313 | 2,155 | 2,179 | 123,300 | 2,179 |
2016-02-09 | 2,341 | 2,354 | 2,293 | 2,300 | 83,000 | 2,300 |
2016-02-08 | 2,330 | 2,414 | 2,320 | 2,407 | 90,000 | 2,407 |
2016-02-05 | 2,313 | 2,348 | 2,287 | 2,344 | 103,700 | 2,344 |
2016-02-04 | 2,408 | 2,408 | 2,312 | 2,324 | 106,500 | 2,324 |
2016-02-03 | 2,425 | 2,458 | 2,416 | 2,443 | 66,500 | 2,443 |
2016-02-02 | 2,460 | 2,522 | 2,448 | 2,487 | 57,100 | 2,487 |
2016-02-01 | 2,454 | 2,466 | 2,425 | 2,460 | 86,800 | 2,460 |
2016-01-29 | 2,367 | 2,421 | 2,334 | 2,419 | 91,800 | 2,419 |
2016-01-28 | 2,356 | 2,364 | 2,335 | 2,338 | 116,200 | 2,338 |
2016-01-27 | 2,378 | 2,389 | 2,351 | 2,378 | 44,200 | 2,378 |
2016-01-26 | 2,347 | 2,360 | 2,325 | 2,328 | 69,500 | 2,328 |
2016-01-25 | 2,366 | 2,399 | 2,339 | 2,385 | 50,700 | 2,385 |
2016-01-22 | 2,261 | 2,346 | 2,254 | 2,343 | 105,100 | 2,343 |
2016-01-21 | 2,229 | 2,284 | 2,190 | 2,190 | 64,900 | 2,190 |
2016-01-20 | 2,330 | 2,355 | 2,267 | 2,267 | 63,600 | 2,267 |
2016-01-19 | 2,351 | 2,390 | 2,329 | 2,344 | 65,200 | 2,344 |
2016-01-18 | 2,352 | 2,387 | 2,327 | 2,363 | 67,600 | 2,363 |
2016-01-15 | 2,404 | 2,432 | 2,386 | 2,402 | 89,000 | 2,402 |
2016-01-14 | 2,404 | 2,406 | 2,320 | 2,356 | 122,200 | 2,356 |
2016-01-13 | 2,417 | 2,474 | 2,408 | 2,460 | 106,700 | 2,460 |
2016-01-12 | 2,451 | 2,483 | 2,396 | 2,397 | 139,000 | 2,397 |
2016-01-08 | 2,582 | 2,592 | 2,496 | 2,501 | 159,600 | 2,501 |
2016-01-07 | 2,636 | 2,688 | 2,592 | 2,601 | 197,500 | 2,601 |
2016-01-06 | 2,570 | 2,595 | 2,530 | 2,588 | 98,800 | 2,588 |
2016-01-05 | 2,574 | 2,594 | 2,543 | 2,572 | 57,000 | 2,572 |
2016-01-04 | 2,660 | 2,660 | 2,567 | 2,568 | 99,200 | 2,568 |
分割・併合履歴 : [2007-02-23]1株→1.05株 [2005-02-23]1株→1.1株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.1株 [1999-02-23]1株→1.05株 [1997-02-25]1株→1.2株 [1995-02-23]1株→1.2株