1413 (株)ヒノキヤグループ の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 2,196 | 2,196 | 2,162 | 2,172 | 10,400 | 2,172 |
2019-12-27 | 2,204 | 2,214 | 2,192 | 2,200 | 35,500 | 2,200 |
2019-12-26 | 2,225 | 2,248 | 2,210 | 2,248 | 14,200 | 2,248 |
2019-12-25 | 2,258 | 2,264 | 2,214 | 2,229 | 15,100 | 2,229 |
2019-12-24 | 2,250 | 2,268 | 2,236 | 2,250 | 13,800 | 2,250 |
2019-12-23 | 2,258 | 2,260 | 2,240 | 2,250 | 19,000 | 2,250 |
2019-12-20 | 2,295 | 2,295 | 2,241 | 2,269 | 31,200 | 2,269 |
2019-12-19 | 2,300 | 2,311 | 2,291 | 2,295 | 13,100 | 2,295 |
2019-12-18 | 2,328 | 2,328 | 2,303 | 2,307 | 24,000 | 2,307 |
2019-12-17 | 2,313 | 2,337 | 2,300 | 2,334 | 20,900 | 2,334 |
2019-12-16 | 2,337 | 2,338 | 2,307 | 2,313 | 16,200 | 2,313 |
2019-12-13 | 2,372 | 2,372 | 2,326 | 2,326 | 21,600 | 2,326 |
2019-12-12 | 2,331 | 2,344 | 2,301 | 2,322 | 18,000 | 2,322 |
2019-12-11 | 2,420 | 2,420 | 2,330 | 2,347 | 35,100 | 2,347 |
2019-12-10 | 2,370 | 2,409 | 2,367 | 2,400 | 24,500 | 2,400 |
2019-12-09 | 2,375 | 2,389 | 2,335 | 2,368 | 28,300 | 2,368 |
2019-12-06 | 2,318 | 2,369 | 2,312 | 2,346 | 33,800 | 2,346 |
2019-12-05 | 2,260 | 2,325 | 2,260 | 2,320 | 35,600 | 2,320 |
2019-12-04 | 2,224 | 2,252 | 2,220 | 2,252 | 7,600 | 2,252 |
2019-12-03 | 2,233 | 2,250 | 2,190 | 2,244 | 16,600 | 2,244 |
2019-12-02 | 2,233 | 2,252 | 2,225 | 2,233 | 9,900 | 2,233 |
2019-11-29 | 2,205 | 2,247 | 2,205 | 2,223 | 15,000 | 2,223 |
2019-11-28 | 2,255 | 2,274 | 2,226 | 2,243 | 68,800 | 2,243 |
2019-11-27 | 2,242 | 2,255 | 2,218 | 2,255 | 12,900 | 2,255 |
2019-11-26 | 2,250 | 2,250 | 2,206 | 2,223 | 15,600 | 2,223 |
2019-11-25 | 2,250 | 2,265 | 2,213 | 2,236 | 16,000 | 2,236 |
2019-11-22 | 2,230 | 2,254 | 2,222 | 2,242 | 15,200 | 2,242 |
2019-11-21 | 2,200 | 2,230 | 2,166 | 2,225 | 12,400 | 2,225 |
2019-11-20 | 2,220 | 2,220 | 2,182 | 2,220 | 17,000 | 2,220 |
2019-11-19 | 2,250 | 2,250 | 2,212 | 2,225 | 22,600 | 2,225 |
2019-11-18 | 2,228 | 2,273 | 2,200 | 2,235 | 45,600 | 2,235 |
2019-11-15 | 2,155 | 2,181 | 2,151 | 2,165 | 69,900 | 2,165 |
2019-11-14 | 2,177 | 2,184 | 2,123 | 2,148 | 16,200 | 2,148 |
2019-11-13 | 2,195 | 2,195 | 2,160 | 2,172 | 16,300 | 2,172 |
2019-11-12 | 2,160 | 2,179 | 2,149 | 2,179 | 21,800 | 2,179 |
2019-11-11 | 2,150 | 2,176 | 2,138 | 2,154 | 26,000 | 2,154 |
2019-11-08 | 2,169 | 2,172 | 2,118 | 2,141 | 22,800 | 2,141 |
2019-11-07 | 2,127 | 2,134 | 2,114 | 2,126 | 12,700 | 2,126 |
2019-11-06 | 2,175 | 2,178 | 2,109 | 2,130 | 20,700 | 2,130 |
2019-11-05 | 2,100 | 2,172 | 2,098 | 2,171 | 49,700 | 2,171 |
2019-11-01 | 2,084 | 2,095 | 2,056 | 2,064 | 48,700 | 2,064 |
2019-10-31 | 2,068 | 2,084 | 2,047 | 2,084 | 24,300 | 2,084 |
2019-10-30 | 2,049 | 2,072 | 2,038 | 2,055 | 25,200 | 2,055 |
2019-10-29 | 2,055 | 2,064 | 2,035 | 2,035 | 15,300 | 2,035 |
2019-10-28 | 2,070 | 2,088 | 2,037 | 2,048 | 17,800 | 2,048 |
2019-10-25 | 2,055 | 2,064 | 2,032 | 2,063 | 11,900 | 2,063 |
2019-10-24 | 2,075 | 2,075 | 2,039 | 2,044 | 12,000 | 2,044 |
2019-10-23 | 2,038 | 2,068 | 2,018 | 2,067 | 13,400 | 2,067 |
2019-10-21 | 2,033 | 2,033 | 2,014 | 2,017 | 6,200 | 2,017 |
2019-10-18 | 2,014 | 2,039 | 1,992 | 1,999 | 10,100 | 1,999 |
2019-10-17 | 2,055 | 2,055 | 1,988 | 2,012 | 15,400 | 2,012 |
2019-10-16 | 2,068 | 2,087 | 2,044 | 2,055 | 26,200 | 2,055 |
2019-10-15 | 2,024 | 2,057 | 2,010 | 2,055 | 19,900 | 2,055 |
2019-10-11 | 1,971 | 1,998 | 1,971 | 1,986 | 13,700 | 1,986 |
2019-10-10 | 2,011 | 2,011 | 1,970 | 1,988 | 9,300 | 1,988 |
2019-10-09 | 2,020 | 2,034 | 1,998 | 2,006 | 27,800 | 2,006 |
2019-10-08 | 2,007 | 2,013 | 1,988 | 2,009 | 11,600 | 2,009 |
2019-10-07 | 2,010 | 2,025 | 1,960 | 1,988 | 14,700 | 1,988 |
2019-10-04 | 1,977 | 1,985 | 1,953 | 1,975 | 16,600 | 1,975 |
2019-10-03 | 1,970 | 1,993 | 1,961 | 1,967 | 15,600 | 1,967 |
2019-10-02 | 2,007 | 2,007 | 1,982 | 1,994 | 17,300 | 1,994 |
2019-10-01 | 1,920 | 2,013 | 1,920 | 2,007 | 28,000 | 2,007 |
2019-09-30 | 1,910 | 1,943 | 1,900 | 1,920 | 15,700 | 1,920 |
2019-09-27 | 1,938 | 1,938 | 1,888 | 1,909 | 19,300 | 1,909 |
2019-09-26 | 1,905 | 1,931 | 1,905 | 1,923 | 31,900 | 1,923 |
2019-09-25 | 1,901 | 1,901 | 1,883 | 1,892 | 9,400 | 1,892 |
2019-09-24 | 1,931 | 1,931 | 1,889 | 1,901 | 22,600 | 1,901 |
2019-09-20 | 1,933 | 1,933 | 1,901 | 1,916 | 14,300 | 1,916 |
2019-09-19 | 1,890 | 1,934 | 1,890 | 1,924 | 21,900 | 1,924 |
2019-09-18 | 1,900 | 1,910 | 1,871 | 1,888 | 16,000 | 1,888 |
2019-09-17 | 1,928 | 1,928 | 1,902 | 1,912 | 13,900 | 1,912 |
2019-09-13 | 1,888 | 1,916 | 1,867 | 1,905 | 27,100 | 1,905 |
2019-09-12 | 1,860 | 1,889 | 1,860 | 1,874 | 17,700 | 1,874 |
2019-09-11 | 1,874 | 1,874 | 1,830 | 1,844 | 27,600 | 1,844 |
2019-09-10 | 1,851 | 1,869 | 1,841 | 1,852 | 17,400 | 1,852 |
2019-09-09 | 1,861 | 1,880 | 1,838 | 1,851 | 17,800 | 1,851 |
2019-09-06 | 1,841 | 1,891 | 1,841 | 1,867 | 11,500 | 1,867 |
2019-09-05 | 1,803 | 1,841 | 1,803 | 1,841 | 10,000 | 1,841 |
2019-09-04 | 1,837 | 1,837 | 1,803 | 1,804 | 6,700 | 1,804 |
2019-09-03 | 1,791 | 1,835 | 1,791 | 1,823 | 18,700 | 1,823 |
2019-09-02 | 1,837 | 1,837 | 1,792 | 1,795 | 19,500 | 1,795 |
2019-08-30 | 1,814 | 1,848 | 1,814 | 1,837 | 16,200 | 1,837 |
2019-08-29 | 1,806 | 1,821 | 1,803 | 1,808 | 8,900 | 1,808 |
2019-08-28 | 1,803 | 1,814 | 1,803 | 1,805 | 6,700 | 1,805 |
2019-08-27 | 1,828 | 1,844 | 1,805 | 1,805 | 6,400 | 1,805 |
2019-08-26 | 1,861 | 1,861 | 1,788 | 1,820 | 32,800 | 1,820 |
2019-08-23 | 1,895 | 1,895 | 1,865 | 1,885 | 7,300 | 1,885 |
2019-08-22 | 1,899 | 1,899 | 1,865 | 1,882 | 7,600 | 1,882 |
2019-08-21 | 1,910 | 1,917 | 1,881 | 1,885 | 16,200 | 1,885 |
2019-08-20 | 1,907 | 1,951 | 1,907 | 1,947 | 8,800 | 1,947 |
2019-08-19 | 1,907 | 1,927 | 1,905 | 1,905 | 2,300 | 1,905 |
2019-08-16 | 1,893 | 1,944 | 1,885 | 1,907 | 9,000 | 1,907 |
2019-08-15 | 1,863 | 1,901 | 1,863 | 1,891 | 16,900 | 1,891 |
2019-08-14 | 1,887 | 1,906 | 1,878 | 1,903 | 7,400 | 1,903 |
2019-08-13 | 1,920 | 1,920 | 1,870 | 1,881 | 14,600 | 1,881 |
2019-08-09 | 2,021 | 2,021 | 1,914 | 1,915 | 36,700 | 1,915 |
2019-08-08 | 2,025 | 2,032 | 1,980 | 2,001 | 8,100 | 2,001 |
2019-08-07 | 1,972 | 2,010 | 1,968 | 1,985 | 5,000 | 1,985 |
2019-08-06 | 1,963 | 1,993 | 1,921 | 1,993 | 16,400 | 1,993 |
2019-08-05 | 2,033 | 2,033 | 1,970 | 1,979 | 17,200 | 1,979 |
2019-08-02 | 2,081 | 2,110 | 2,032 | 2,033 | 14,400 | 2,033 |
2019-08-01 | 2,075 | 2,116 | 2,064 | 2,108 | 18,600 | 2,108 |
2019-07-31 | 2,059 | 2,104 | 2,052 | 2,075 | 18,000 | 2,075 |
2019-07-30 | 2,010 | 2,060 | 1,992 | 2,059 | 43,500 | 2,059 |
2019-07-29 | 2,009 | 2,021 | 2,001 | 2,013 | 6,400 | 2,013 |
2019-07-26 | 2,020 | 2,020 | 1,999 | 2,008 | 10,300 | 2,008 |
2019-07-25 | 2,020 | 2,044 | 2,007 | 2,034 | 14,500 | 2,034 |
2019-07-24 | 2,047 | 2,052 | 1,989 | 2,008 | 16,900 | 2,008 |
2019-07-23 | 2,020 | 2,045 | 2,018 | 2,042 | 10,900 | 2,042 |
2019-07-22 | 2,022 | 2,029 | 1,990 | 2,018 | 10,700 | 2,018 |
2019-07-19 | 2,003 | 2,018 | 1,982 | 2,009 | 25,200 | 2,009 |
2019-07-18 | 2,032 | 2,032 | 1,972 | 1,976 | 37,000 | 1,976 |
2019-07-17 | 2,064 | 2,064 | 2,000 | 2,038 | 34,800 | 2,038 |
2019-07-16 | 2,133 | 2,133 | 2,016 | 2,034 | 59,300 | 2,034 |
2019-07-12 | 2,172 | 2,172 | 2,116 | 2,138 | 9,500 | 2,138 |
2019-07-11 | 2,199 | 2,199 | 2,123 | 2,160 | 14,400 | 2,160 |
2019-07-10 | 2,210 | 2,210 | 2,145 | 2,158 | 19,100 | 2,158 |
2019-07-09 | 2,290 | 2,290 | 2,188 | 2,198 | 20,400 | 2,198 |
2019-07-08 | 2,322 | 2,322 | 2,260 | 2,277 | 20,600 | 2,277 |
2019-07-05 | 2,299 | 2,338 | 2,243 | 2,272 | 28,200 | 2,272 |
2019-07-04 | 2,279 | 2,313 | 2,250 | 2,299 | 10,200 | 2,299 |
2019-07-03 | 2,250 | 2,273 | 2,214 | 2,257 | 8,900 | 2,257 |
2019-07-02 | 2,234 | 2,288 | 2,217 | 2,272 | 46,900 | 2,272 |
2019-07-01 | 2,128 | 2,234 | 2,128 | 2,234 | 25,800 | 2,234 |
2019-06-28 | 2,081 | 2,133 | 2,081 | 2,128 | 12,000 | 2,128 |
2019-06-27 | 2,087 | 2,112 | 2,071 | 2,107 | 7,000 | 2,107 |
2019-06-26 | 2,110 | 2,116 | 2,073 | 2,086 | 12,500 | 2,086 |
2019-06-25 | 2,161 | 2,185 | 2,140 | 2,144 | 9,200 | 2,144 |
2019-06-24 | 2,199 | 2,199 | 2,150 | 2,175 | 9,600 | 2,175 |
2019-06-21 | 2,215 | 2,220 | 2,130 | 2,201 | 41,600 | 2,201 |
2019-06-20 | 2,219 | 2,237 | 2,198 | 2,237 | 8,600 | 2,237 |
2019-06-19 | 2,164 | 2,224 | 2,150 | 2,213 | 13,800 | 2,213 |
2019-06-18 | 2,163 | 2,164 | 2,090 | 2,118 | 17,600 | 2,118 |
2019-06-17 | 2,275 | 2,275 | 2,184 | 2,196 | 13,300 | 2,196 |
2019-06-14 | 2,234 | 2,234 | 2,163 | 2,175 | 12,800 | 2,175 |
2019-06-13 | 2,172 | 2,187 | 2,150 | 2,174 | 15,000 | 2,174 |
2019-06-12 | 2,180 | 2,184 | 2,141 | 2,172 | 12,300 | 2,172 |
2019-06-11 | 2,146 | 2,166 | 2,144 | 2,157 | 8,300 | 2,157 |
2019-06-10 | 2,228 | 2,245 | 2,143 | 2,165 | 21,800 | 2,165 |
2019-06-07 | 2,089 | 2,228 | 2,088 | 2,228 | 17,800 | 2,228 |
2019-06-06 | 2,117 | 2,139 | 2,074 | 2,079 | 9,500 | 2,079 |
2019-06-05 | 2,075 | 2,119 | 2,075 | 2,118 | 11,000 | 2,118 |
2019-06-04 | 2,002 | 2,050 | 1,991 | 2,040 | 16,900 | 2,040 |
2019-06-03 | 2,001 | 2,012 | 2,001 | 2,001 | 10,500 | 2,001 |
2019-05-31 | 2,039 | 2,040 | 2,001 | 2,001 | 11,200 | 2,001 |
2019-05-30 | 2,090 | 2,090 | 2,022 | 2,078 | 9,100 | 2,078 |
2019-05-29 | 2,054 | 2,097 | 2,046 | 2,090 | 12,600 | 2,090 |
2019-05-28 | 2,033 | 2,074 | 2,018 | 2,074 | 11,300 | 2,074 |
2019-05-27 | 2,025 | 2,061 | 2,025 | 2,033 | 4,700 | 2,033 |
2019-05-24 | 1,999 | 2,034 | 1,965 | 2,030 | 8,100 | 2,030 |
2019-05-23 | 2,032 | 2,043 | 1,999 | 1,999 | 4,900 | 1,999 |
2019-05-22 | 2,002 | 2,043 | 2,002 | 2,021 | 10,700 | 2,021 |
2019-05-21 | 2,023 | 2,037 | 2,001 | 2,010 | 7,000 | 2,010 |
2019-05-20 | 2,039 | 2,040 | 2,004 | 2,023 | 7,600 | 2,023 |
2019-05-17 | 2,018 | 2,035 | 2,005 | 2,015 | 8,000 | 2,015 |
2019-05-16 | 2,039 | 2,039 | 1,992 | 2,000 | 9,000 | 2,000 |
2019-05-15 | 2,020 | 2,057 | 1,969 | 2,055 | 15,800 | 2,055 |
2019-05-14 | 1,972 | 1,980 | 1,926 | 1,980 | 29,500 | 1,980 |
2019-05-13 | 2,086 | 2,089 | 1,997 | 1,997 | 35,400 | 1,997 |
2019-05-10 | 2,190 | 2,190 | 2,085 | 2,122 | 33,800 | 2,122 |
2019-05-09 | 2,227 | 2,227 | 2,135 | 2,170 | 23,200 | 2,170 |
2019-05-08 | 2,299 | 2,303 | 2,214 | 2,237 | 26,900 | 2,237 |
2019-05-07 | 2,270 | 2,303 | 2,270 | 2,293 | 13,100 | 2,293 |
2019-04-26 | 2,254 | 2,294 | 2,230 | 2,268 | 10,100 | 2,268 |
2019-04-25 | 2,271 | 2,300 | 2,264 | 2,269 | 63,300 | 2,269 |
2019-04-24 | 2,261 | 2,296 | 2,222 | 2,267 | 31,800 | 2,267 |
2019-04-23 | 2,140 | 2,276 | 2,140 | 2,256 | 43,800 | 2,256 |
2019-04-22 | 2,157 | 2,189 | 2,136 | 2,141 | 11,100 | 2,141 |
2019-04-19 | 2,147 | 2,220 | 2,146 | 2,156 | 15,000 | 2,156 |
2019-04-18 | 2,249 | 2,259 | 2,133 | 2,135 | 23,600 | 2,135 |
2019-04-17 | 2,259 | 2,286 | 2,247 | 2,249 | 12,000 | 2,249 |
2019-04-16 | 2,257 | 2,300 | 2,253 | 2,259 | 12,500 | 2,259 |
2019-04-15 | 2,268 | 2,305 | 2,230 | 2,246 | 21,700 | 2,246 |
2019-04-12 | 2,280 | 2,327 | 2,255 | 2,255 | 13,600 | 2,255 |
2019-04-11 | 2,291 | 2,360 | 2,291 | 2,297 | 23,200 | 2,297 |
2019-04-10 | 2,287 | 2,320 | 2,267 | 2,302 | 13,900 | 2,302 |
2019-04-09 | 2,291 | 2,360 | 2,265 | 2,337 | 47,500 | 2,337 |
2019-04-08 | 2,290 | 2,324 | 2,242 | 2,291 | 36,500 | 2,291 |
2019-04-05 | 2,229 | 2,246 | 2,219 | 2,241 | 9,600 | 2,241 |
2019-04-04 | 2,206 | 2,243 | 2,206 | 2,216 | 6,900 | 2,216 |
2019-04-03 | 2,196 | 2,248 | 2,183 | 2,221 | 10,600 | 2,221 |
2019-04-02 | 2,216 | 2,247 | 2,181 | 2,193 | 14,100 | 2,193 |
2019-04-01 | 2,157 | 2,236 | 2,157 | 2,211 | 16,500 | 2,211 |
2019-03-29 | 2,180 | 2,200 | 2,145 | 2,151 | 6,000 | 2,151 |
2019-03-28 | 2,212 | 2,212 | 2,140 | 2,164 | 17,500 | 2,164 |
2019-03-27 | 2,224 | 2,251 | 2,214 | 2,218 | 12,600 | 2,218 |
2019-03-26 | 2,163 | 2,226 | 2,163 | 2,224 | 21,400 | 2,224 |
2019-03-25 | 2,249 | 2,249 | 2,147 | 2,162 | 13,300 | 2,162 |
2019-03-22 | 2,250 | 2,276 | 2,234 | 2,263 | 7,300 | 2,263 |
2019-03-20 | 2,280 | 2,289 | 2,238 | 2,247 | 13,500 | 2,247 |
2019-03-19 | 2,271 | 2,301 | 2,267 | 2,292 | 8,600 | 2,292 |
2019-03-18 | 2,313 | 2,313 | 2,259 | 2,294 | 13,500 | 2,294 |
2019-03-15 | 2,233 | 2,275 | 2,233 | 2,263 | 8,900 | 2,263 |
2019-03-14 | 2,309 | 2,316 | 2,239 | 2,247 | 7,500 | 2,247 |
2019-03-13 | 2,304 | 2,345 | 2,259 | 2,259 | 15,800 | 2,259 |
2019-03-12 | 2,309 | 2,373 | 2,275 | 2,364 | 17,300 | 2,364 |
2019-03-11 | 2,250 | 2,275 | 2,238 | 2,260 | 6,500 | 2,260 |
2019-03-08 | 2,312 | 2,326 | 2,256 | 2,260 | 15,100 | 2,260 |
2019-03-07 | 2,383 | 2,387 | 2,327 | 2,343 | 14,200 | 2,343 |
2019-03-06 | 2,421 | 2,421 | 2,345 | 2,402 | 17,400 | 2,402 |
2019-03-05 | 2,331 | 2,436 | 2,330 | 2,435 | 33,600 | 2,435 |
2019-03-04 | 2,300 | 2,338 | 2,292 | 2,331 | 10,900 | 2,331 |
2019-03-01 | 2,247 | 2,294 | 2,246 | 2,287 | 17,900 | 2,287 |
2019-02-28 | 2,280 | 2,297 | 2,231 | 2,238 | 15,200 | 2,238 |
2019-02-27 | 2,343 | 2,344 | 2,278 | 2,283 | 16,600 | 2,283 |
2019-02-26 | 2,303 | 2,343 | 2,297 | 2,320 | 9,700 | 2,320 |
2019-02-25 | 2,290 | 2,310 | 2,290 | 2,303 | 5,400 | 2,303 |
2019-02-22 | 2,265 | 2,330 | 2,265 | 2,295 | 21,100 | 2,295 |
2019-02-21 | 2,302 | 2,339 | 2,268 | 2,286 | 13,000 | 2,286 |
2019-02-20 | 2,314 | 2,378 | 2,276 | 2,302 | 17,300 | 2,302 |
2019-02-19 | 2,236 | 2,305 | 2,236 | 2,276 | 17,500 | 2,276 |
2019-02-18 | 2,315 | 2,315 | 2,246 | 2,276 | 23,700 | 2,276 |
2019-02-15 | 2,272 | 2,305 | 2,235 | 2,279 | 11,200 | 2,279 |
2019-02-14 | 2,252 | 2,329 | 2,218 | 2,272 | 21,300 | 2,272 |
2019-02-13 | 2,281 | 2,317 | 2,222 | 2,286 | 46,300 | 2,286 |
2019-02-12 | 2,060 | 2,286 | 2,009 | 2,281 | 68,400 | 2,281 |
2019-02-08 | 2,050 | 2,050 | 1,978 | 2,007 | 25,700 | 2,007 |
2019-02-07 | 2,041 | 2,080 | 2,007 | 2,035 | 15,200 | 2,035 |
2019-02-06 | 2,040 | 2,056 | 2,026 | 2,048 | 6,900 | 2,048 |
2019-02-05 | 2,068 | 2,068 | 2,027 | 2,042 | 14,600 | 2,042 |
2019-02-04 | 1,963 | 2,027 | 1,963 | 2,018 | 21,400 | 2,018 |
2019-02-01 | 1,900 | 1,945 | 1,900 | 1,944 | 12,700 | 1,944 |
2019-01-31 | 1,880 | 1,923 | 1,880 | 1,900 | 32,500 | 1,900 |
2019-01-30 | 1,908 | 1,908 | 1,861 | 1,861 | 30,500 | 1,861 |
2019-01-29 | 1,908 | 1,921 | 1,891 | 1,908 | 16,800 | 1,908 |
2019-01-28 | 1,915 | 1,935 | 1,909 | 1,925 | 21,300 | 1,925 |
2019-01-25 | 1,965 | 1,965 | 1,909 | 1,926 | 19,700 | 1,926 |
2019-01-24 | 1,987 | 1,987 | 1,905 | 1,957 | 14,500 | 1,957 |
2019-01-23 | 1,983 | 2,000 | 1,957 | 1,965 | 15,000 | 1,965 |
2019-01-22 | 2,010 | 2,016 | 1,988 | 2,003 | 7,600 | 2,003 |
2019-01-21 | 2,030 | 2,075 | 2,010 | 2,010 | 27,000 | 2,010 |
2019-01-18 | 2,007 | 2,020 | 1,980 | 2,006 | 18,300 | 2,006 |
2019-01-17 | 2,026 | 2,039 | 2,000 | 2,007 | 12,200 | 2,007 |
2019-01-16 | 2,050 | 2,066 | 2,001 | 2,026 | 12,800 | 2,026 |
2019-01-15 | 2,004 | 2,056 | 2,004 | 2,052 | 9,600 | 2,052 |
2019-01-11 | 2,080 | 2,116 | 2,000 | 2,052 | 19,300 | 2,052 |
2019-01-10 | 2,084 | 2,099 | 2,027 | 2,090 | 9,600 | 2,090 |
2019-01-09 | 2,022 | 2,096 | 2,020 | 2,056 | 18,000 | 2,056 |
2019-01-08 | 2,022 | 2,048 | 2,008 | 2,047 | 13,300 | 2,047 |
2019-01-07 | 2,050 | 2,067 | 1,948 | 2,032 | 19,900 | 2,032 |
2019-01-04 | 2,125 | 2,125 | 1,925 | 2,018 | 29,000 | 2,018 |
分割・併合履歴 : [2011-06-28]1株→300株