1881 (株)NIPPO 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 | 2,349 | 2,359 | 2,336 | 2,354 | 169,700 | 2,354 |
2019-12-27 | 2,339 | 2,375 | 2,330 | 2,367 | 120,300 | 2,367 |
2019-12-26 | 2,312 | 2,345 | 2,303 | 2,345 | 78,700 | 2,345 |
2019-12-25 | 2,311 | 2,325 | 2,304 | 2,312 | 87,100 | 2,312 |
2019-12-24 | 2,349 | 2,354 | 2,320 | 2,328 | 103,100 | 2,328 |
2019-12-23 | 2,358 | 2,367 | 2,337 | 2,342 | 97,500 | 2,342 |
2019-12-20 | 2,375 | 2,377 | 2,354 | 2,365 | 82,000 | 2,365 |
2019-12-19 | 2,385 | 2,401 | 2,377 | 2,383 | 78,300 | 2,383 |
2019-12-18 | 2,390 | 2,390 | 2,364 | 2,382 | 114,700 | 2,382 |
2019-12-17 | 2,412 | 2,412 | 2,362 | 2,390 | 133,200 | 2,390 |
2019-12-16 | 2,399 | 2,399 | 2,369 | 2,380 | 109,300 | 2,380 |
2019-12-13 | 2,400 | 2,409 | 2,380 | 2,402 | 220,800 | 2,402 |
2019-12-12 | 2,362 | 2,378 | 2,345 | 2,372 | 129,600 | 2,372 |
2019-12-11 | 2,375 | 2,387 | 2,356 | 2,362 | 82,300 | 2,362 |
2019-12-10 | 2,395 | 2,395 | 2,370 | 2,377 | 81,400 | 2,377 |
2019-12-09 | 2,370 | 2,394 | 2,350 | 2,387 | 149,400 | 2,387 |
2019-12-06 | 2,344 | 2,368 | 2,330 | 2,355 | 223,000 | 2,355 |
2019-12-05 | 2,275 | 2,327 | 2,255 | 2,321 | 234,900 | 2,321 |
2019-12-04 | 2,247 | 2,277 | 2,234 | 2,277 | 115,900 | 2,277 |
2019-12-03 | 2,245 | 2,252 | 2,231 | 2,247 | 110,600 | 2,247 |
2019-12-02 | 2,231 | 2,263 | 2,231 | 2,256 | 100,800 | 2,256 |
2019-11-29 | 2,270 | 2,272 | 2,237 | 2,241 | 102,300 | 2,241 |
2019-11-28 | 2,285 | 2,285 | 2,261 | 2,270 | 88,300 | 2,270 |
2019-11-27 | 2,270 | 2,299 | 2,268 | 2,295 | 150,000 | 2,295 |
2019-11-26 | 2,275 | 2,278 | 2,251 | 2,264 | 158,300 | 2,264 |
2019-11-25 | 2,270 | 2,271 | 2,238 | 2,238 | 83,200 | 2,238 |
2019-11-22 | 2,262 | 2,274 | 2,250 | 2,250 | 97,900 | 2,250 |
2019-11-21 | 2,247 | 2,264 | 2,218 | 2,262 | 115,800 | 2,262 |
2019-11-20 | 2,224 | 2,254 | 2,224 | 2,254 | 166,000 | 2,254 |
2019-11-19 | 2,219 | 2,234 | 2,205 | 2,229 | 144,100 | 2,229 |
2019-11-18 | 2,239 | 2,239 | 2,216 | 2,226 | 157,200 | 2,226 |
2019-11-15 | 2,243 | 2,256 | 2,230 | 2,247 | 180,400 | 2,247 |
2019-11-14 | 2,260 | 2,275 | 2,242 | 2,253 | 113,300 | 2,253 |
2019-11-13 | 2,266 | 2,278 | 2,252 | 2,260 | 133,500 | 2,260 |
2019-11-12 | 2,271 | 2,291 | 2,266 | 2,281 | 156,200 | 2,281 |
2019-11-11 | 2,287 | 2,341 | 2,262 | 2,275 | 354,800 | 2,275 |
2019-11-08 | 2,227 | 2,236 | 2,159 | 2,200 | 224,500 | 2,200 |
2019-11-07 | 2,221 | 2,225 | 2,204 | 2,219 | 97,300 | 2,219 |
2019-11-06 | 2,234 | 2,235 | 2,207 | 2,221 | 170,600 | 2,221 |
2019-11-05 | 2,228 | 2,239 | 2,217 | 2,224 | 229,400 | 2,224 |
2019-11-01 | 2,214 | 2,218 | 2,198 | 2,198 | 118,800 | 2,198 |
2019-10-31 | 2,251 | 2,251 | 2,213 | 2,234 | 188,100 | 2,234 |
2019-10-30 | 2,198 | 2,240 | 2,190 | 2,228 | 514,700 | 2,228 |
2019-10-29 | 2,198 | 2,215 | 2,194 | 2,207 | 156,100 | 2,207 |
2019-10-28 | 2,195 | 2,196 | 2,168 | 2,184 | 181,900 | 2,184 |
2019-10-25 | 2,194 | 2,214 | 2,188 | 2,204 | 129,000 | 2,204 |
2019-10-24 | 2,201 | 2,210 | 2,178 | 2,194 | 93,400 | 2,194 |
2019-10-23 | 2,194 | 2,208 | 2,157 | 2,188 | 155,100 | 2,188 |
2019-10-21 | 2,205 | 2,222 | 2,188 | 2,193 | 224,700 | 2,193 |
2019-10-18 | 2,155 | 2,170 | 2,137 | 2,158 | 194,700 | 2,158 |
2019-10-17 | 2,174 | 2,174 | 2,141 | 2,146 | 140,200 | 2,146 |
2019-10-16 | 2,180 | 2,223 | 2,167 | 2,173 | 235,600 | 2,173 |
2019-10-15 | 2,151 | 2,175 | 2,147 | 2,167 | 181,200 | 2,167 |
2019-10-11 | 2,133 | 2,142 | 2,095 | 2,112 | 178,000 | 2,112 |
2019-10-10 | 2,138 | 2,144 | 2,093 | 2,127 | 346,600 | 2,127 |
2019-10-09 | 2,092 | 2,161 | 2,091 | 2,141 | 325,300 | 2,141 |
2019-10-08 | 2,110 | 2,131 | 2,087 | 2,103 | 280,200 | 2,103 |
2019-10-07 | 2,077 | 2,112 | 2,076 | 2,077 | 260,500 | 2,077 |
2019-10-04 | 2,024 | 2,073 | 2,011 | 2,067 | 175,100 | 2,067 |
2019-10-03 | 2,018 | 2,039 | 2,014 | 2,031 | 98,300 | 2,031 |
2019-10-02 | 2,065 | 2,089 | 2,057 | 2,068 | 191,000 | 2,068 |
2019-10-01 | 2,013 | 2,110 | 2,013 | 2,084 | 318,400 | 2,084 |
2019-09-30 | 1,977 | 2,002 | 1,966 | 1,999 | 144,900 | 1,999 |
2019-09-27 | 2,043 | 2,045 | 1,975 | 2,009 | 151,600 | 2,009 |
2019-09-26 | 2,013 | 2,047 | 2,007 | 2,025 | 219,900 | 2,025 |
2019-09-25 | 1,960 | 1,989 | 1,952 | 1,980 | 89,500 | 1,980 |
2019-09-24 | 1,980 | 1,991 | 1,963 | 1,971 | 85,200 | 1,971 |
2019-09-20 | 2,021 | 2,021 | 1,960 | 1,972 | 219,700 | 1,972 |
2019-09-19 | 1,978 | 2,004 | 1,972 | 1,996 | 126,100 | 1,996 |
2019-09-18 | 1,945 | 1,988 | 1,942 | 1,962 | 204,000 | 1,962 |
2019-09-17 | 1,954 | 1,958 | 1,922 | 1,935 | 198,900 | 1,935 |
2019-09-13 | 1,925 | 1,957 | 1,906 | 1,952 | 225,000 | 1,952 |
2019-09-12 | 1,932 | 1,940 | 1,908 | 1,919 | 208,600 | 1,919 |
2019-09-11 | 1,884 | 1,929 | 1,875 | 1,908 | 268,000 | 1,908 |
2019-09-10 | 1,884 | 1,893 | 1,871 | 1,878 | 110,700 | 1,878 |
2019-09-09 | 1,855 | 1,878 | 1,843 | 1,877 | 110,000 | 1,877 |
2019-09-06 | 1,870 | 1,870 | 1,842 | 1,849 | 89,000 | 1,849 |
2019-09-05 | 1,836 | 1,876 | 1,833 | 1,861 | 125,900 | 1,861 |
2019-09-04 | 1,864 | 1,872 | 1,832 | 1,835 | 125,800 | 1,835 |
2019-09-03 | 1,858 | 1,876 | 1,857 | 1,862 | 119,700 | 1,862 |
2019-09-02 | 1,891 | 1,896 | 1,858 | 1,858 | 90,600 | 1,858 |
2019-08-30 | 1,855 | 1,893 | 1,842 | 1,888 | 225,800 | 1,888 |
2019-08-29 | 1,827 | 1,832 | 1,806 | 1,819 | 102,500 | 1,819 |
2019-08-28 | 1,827 | 1,835 | 1,812 | 1,824 | 94,400 | 1,824 |
2019-08-27 | 1,838 | 1,843 | 1,818 | 1,833 | 127,500 | 1,833 |
2019-08-26 | 1,805 | 1,830 | 1,793 | 1,824 | 144,200 | 1,824 |
2019-08-23 | 1,857 | 1,872 | 1,847 | 1,861 | 105,900 | 1,861 |
2019-08-22 | 1,876 | 1,877 | 1,846 | 1,855 | 101,700 | 1,855 |
2019-08-21 | 1,855 | 1,868 | 1,846 | 1,861 | 70,400 | 1,861 |
2019-08-20 | 1,853 | 1,875 | 1,853 | 1,875 | 134,400 | 1,875 |
2019-08-19 | 1,836 | 1,850 | 1,831 | 1,848 | 113,900 | 1,848 |
2019-08-16 | 1,831 | 1,854 | 1,819 | 1,835 | 89,400 | 1,835 |
2019-08-15 | 1,822 | 1,849 | 1,811 | 1,843 | 100,800 | 1,843 |
2019-08-14 | 1,858 | 1,869 | 1,850 | 1,864 | 124,600 | 1,864 |
2019-08-13 | 1,871 | 1,884 | 1,850 | 1,852 | 208,700 | 1,852 |
2019-08-09 | 1,940 | 1,944 | 1,907 | 1,907 | 98,600 | 1,907 |
2019-08-08 | 1,903 | 1,950 | 1,894 | 1,920 | 219,100 | 1,920 |
2019-08-07 | 1,920 | 1,960 | 1,919 | 1,945 | 183,600 | 1,945 |
2019-08-06 | 1,903 | 1,965 | 1,903 | 1,958 | 101,900 | 1,958 |
2019-08-05 | 1,980 | 2,002 | 1,957 | 1,981 | 122,500 | 1,981 |
2019-08-02 | 2,048 | 2,051 | 1,995 | 2,010 | 131,800 | 2,010 |
2019-08-01 | 2,083 | 2,093 | 2,070 | 2,084 | 81,900 | 2,084 |
2019-07-31 | 2,067 | 2,099 | 2,067 | 2,084 | 174,000 | 2,084 |
2019-07-30 | 2,058 | 2,086 | 2,058 | 2,084 | 152,900 | 2,084 |
2019-07-29 | 2,101 | 2,101 | 2,075 | 2,079 | 51,700 | 2,079 |
2019-07-26 | 2,121 | 2,121 | 2,101 | 2,101 | 46,200 | 2,101 |
2019-07-25 | 2,118 | 2,143 | 2,118 | 2,128 | 111,200 | 2,128 |
2019-07-24 | 2,122 | 2,125 | 2,111 | 2,114 | 105,100 | 2,114 |
2019-07-23 | 2,100 | 2,143 | 2,089 | 2,123 | 185,900 | 2,123 |
2019-07-22 | 2,094 | 2,107 | 2,093 | 2,096 | 101,300 | 2,096 |
2019-07-19 | 2,041 | 2,086 | 2,037 | 2,083 | 148,300 | 2,083 |
2019-07-18 | 2,087 | 2,103 | 2,033 | 2,035 | 103,000 | 2,035 |
2019-07-17 | 2,088 | 2,111 | 2,078 | 2,103 | 144,500 | 2,103 |
2019-07-16 | 2,134 | 2,145 | 2,104 | 2,107 | 75,800 | 2,107 |
2019-07-12 | 2,124 | 2,141 | 2,119 | 2,132 | 101,800 | 2,132 |
2019-07-11 | 2,129 | 2,144 | 2,121 | 2,138 | 97,400 | 2,138 |
2019-07-10 | 2,076 | 2,111 | 2,071 | 2,103 | 97,800 | 2,103 |
2019-07-09 | 2,136 | 2,149 | 2,105 | 2,115 | 87,600 | 2,115 |
2019-07-08 | 2,153 | 2,159 | 2,123 | 2,126 | 75,200 | 2,126 |
2019-07-05 | 2,188 | 2,197 | 2,165 | 2,173 | 81,200 | 2,173 |
2019-07-04 | 2,179 | 2,189 | 2,173 | 2,188 | 52,500 | 2,188 |
2019-07-03 | 2,140 | 2,165 | 2,124 | 2,164 | 97,100 | 2,164 |
2019-07-02 | 2,153 | 2,172 | 2,149 | 2,158 | 74,400 | 2,158 |
2019-07-01 | 2,148 | 2,150 | 2,123 | 2,150 | 143,200 | 2,150 |
2019-06-28 | 2,109 | 2,134 | 2,102 | 2,123 | 126,800 | 2,123 |
2019-06-27 | 2,065 | 2,126 | 2,060 | 2,124 | 164,800 | 2,124 |
2019-06-26 | 2,074 | 2,085 | 2,059 | 2,062 | 104,700 | 2,062 |
2019-06-25 | 2,103 | 2,131 | 2,097 | 2,103 | 97,800 | 2,103 |
2019-06-24 | 2,102 | 2,130 | 2,089 | 2,121 | 109,000 | 2,121 |
2019-06-21 | 2,115 | 2,115 | 2,089 | 2,104 | 224,700 | 2,104 |
2019-06-20 | 2,141 | 2,143 | 2,112 | 2,117 | 98,400 | 2,117 |
2019-06-19 | 2,111 | 2,151 | 2,108 | 2,149 | 141,900 | 2,149 |
2019-06-18 | 2,139 | 2,145 | 2,084 | 2,090 | 103,700 | 2,090 |
2019-06-17 | 2,163 | 2,165 | 2,131 | 2,139 | 123,000 | 2,139 |
2019-06-14 | 2,170 | 2,173 | 2,140 | 2,167 | 119,500 | 2,167 |
2019-06-13 | 2,175 | 2,185 | 2,148 | 2,169 | 160,900 | 2,169 |
2019-06-12 | 2,198 | 2,198 | 2,181 | 2,188 | 99,300 | 2,188 |
2019-06-11 | 2,212 | 2,212 | 2,190 | 2,199 | 114,200 | 2,199 |
2019-06-10 | 2,189 | 2,220 | 2,184 | 2,210 | 105,000 | 2,210 |
2019-06-07 | 2,187 | 2,188 | 2,161 | 2,187 | 86,100 | 2,187 |
2019-06-06 | 2,194 | 2,211 | 2,183 | 2,183 | 101,600 | 2,183 |
2019-06-05 | 2,187 | 2,200 | 2,163 | 2,200 | 90,600 | 2,200 |
2019-06-04 | 2,144 | 2,150 | 2,130 | 2,150 | 103,200 | 2,150 |
2019-06-03 | 2,125 | 2,151 | 2,114 | 2,149 | 189,200 | 2,149 |
2019-05-31 | 2,125 | 2,136 | 2,111 | 2,119 | 139,000 | 2,119 |
2019-05-30 | 2,101 | 2,132 | 2,090 | 2,131 | 144,900 | 2,131 |
2019-05-29 | 2,106 | 2,134 | 2,086 | 2,127 | 139,500 | 2,127 |
2019-05-28 | 2,155 | 2,155 | 2,121 | 2,131 | 172,400 | 2,131 |
2019-05-27 | 2,144 | 2,168 | 2,139 | 2,162 | 65,100 | 2,162 |
2019-05-24 | 2,106 | 2,138 | 2,095 | 2,131 | 131,100 | 2,131 |
2019-05-23 | 2,151 | 2,151 | 2,114 | 2,133 | 97,000 | 2,133 |
2019-05-22 | 2,161 | 2,173 | 2,147 | 2,168 | 94,800 | 2,168 |
2019-05-21 | 2,167 | 2,186 | 2,161 | 2,167 | 73,700 | 2,167 |
2019-05-20 | 2,201 | 2,207 | 2,172 | 2,196 | 74,000 | 2,196 |
2019-05-17 | 2,168 | 2,205 | 2,154 | 2,192 | 150,400 | 2,192 |
2019-05-16 | 2,125 | 2,179 | 2,125 | 2,167 | 208,200 | 2,167 |
2019-05-15 | 2,154 | 2,157 | 2,106 | 2,141 | 173,900 | 2,141 |
2019-05-14 | 2,101 | 2,244 | 2,052 | 2,141 | 297,900 | 2,141 |
2019-05-13 | 2,169 | 2,200 | 2,151 | 2,151 | 199,500 | 2,151 |
2019-05-10 | 2,123 | 2,170 | 2,113 | 2,164 | 290,700 | 2,164 |
2019-05-09 | 2,126 | 2,149 | 2,115 | 2,120 | 228,900 | 2,120 |
2019-05-08 | 2,149 | 2,161 | 2,127 | 2,141 | 203,600 | 2,141 |
2019-05-07 | 2,237 | 2,238 | 2,184 | 2,190 | 208,400 | 2,190 |
2019-04-26 | 2,236 | 2,262 | 2,223 | 2,256 | 174,800 | 2,256 |
2019-04-25 | 2,212 | 2,255 | 2,197 | 2,242 | 217,800 | 2,242 |
2019-04-24 | 2,250 | 2,255 | 2,203 | 2,207 | 288,900 | 2,207 |
2019-04-23 | 2,156 | 2,163 | 2,138 | 2,150 | 49,700 | 2,150 |
2019-04-22 | 2,125 | 2,148 | 2,111 | 2,135 | 81,500 | 2,135 |
2019-04-19 | 2,131 | 2,159 | 2,130 | 2,143 | 104,200 | 2,143 |
2019-04-18 | 2,133 | 2,150 | 2,125 | 2,139 | 155,800 | 2,139 |
2019-04-17 | 2,120 | 2,130 | 2,104 | 2,116 | 123,100 | 2,116 |
2019-04-16 | 2,114 | 2,166 | 2,114 | 2,133 | 168,400 | 2,133 |
2019-04-15 | 2,070 | 2,113 | 2,064 | 2,106 | 254,300 | 2,106 |
2019-04-12 | 2,056 | 2,056 | 2,029 | 2,033 | 106,000 | 2,033 |
2019-04-11 | 2,050 | 2,055 | 2,020 | 2,030 | 127,500 | 2,030 |
2019-04-10 | 2,042 | 2,051 | 2,026 | 2,030 | 87,300 | 2,030 |
2019-04-09 | 2,100 | 2,104 | 2,058 | 2,069 | 126,500 | 2,069 |
2019-04-08 | 2,109 | 2,113 | 2,090 | 2,094 | 88,500 | 2,094 |
2019-04-05 | 2,106 | 2,116 | 2,072 | 2,084 | 156,500 | 2,084 |
2019-04-04 | 2,113 | 2,131 | 2,090 | 2,094 | 166,300 | 2,094 |
2019-04-03 | 2,106 | 2,118 | 2,085 | 2,118 | 148,400 | 2,118 |
2019-04-02 | 2,135 | 2,140 | 2,103 | 2,109 | 149,200 | 2,109 |
2019-04-01 | 2,076 | 2,118 | 2,076 | 2,100 | 177,500 | 2,100 |
2019-03-29 | 2,060 | 2,075 | 2,048 | 2,064 | 160,500 | 2,064 |
2019-03-28 | 2,056 | 2,068 | 2,027 | 2,034 | 176,500 | 2,034 |
2019-03-27 | 2,067 | 2,084 | 2,046 | 2,081 | 193,400 | 2,081 |
2019-03-26 | 2,071 | 2,107 | 2,056 | 2,107 | 283,200 | 2,107 |
2019-03-25 | 2,070 | 2,076 | 2,025 | 2,041 | 233,700 | 2,041 |
2019-03-22 | 2,139 | 2,139 | 2,089 | 2,101 | 224,400 | 2,101 |
2019-03-20 | 2,146 | 2,146 | 2,111 | 2,131 | 133,900 | 2,131 |
2019-03-19 | 2,167 | 2,167 | 2,136 | 2,143 | 100,300 | 2,143 |
2019-03-18 | 2,158 | 2,174 | 2,136 | 2,173 | 111,400 | 2,173 |
2019-03-15 | 2,146 | 2,153 | 2,118 | 2,129 | 270,600 | 2,129 |
2019-03-14 | 2,185 | 2,203 | 2,151 | 2,156 | 209,300 | 2,156 |
2019-03-13 | 2,210 | 2,241 | 2,189 | 2,192 | 177,500 | 2,192 |
2019-03-12 | 2,171 | 2,219 | 2,171 | 2,215 | 179,800 | 2,215 |
2019-03-11 | 2,165 | 2,190 | 2,154 | 2,171 | 136,600 | 2,171 |
2019-03-08 | 2,163 | 2,189 | 2,142 | 2,145 | 237,700 | 2,145 |
2019-03-07 | 2,145 | 2,209 | 2,145 | 2,194 | 246,500 | 2,194 |
2019-03-06 | 2,152 | 2,165 | 2,082 | 2,144 | 305,500 | 2,144 |
2019-03-05 | 2,110 | 2,159 | 2,109 | 2,157 | 156,100 | 2,157 |
2019-03-04 | 2,144 | 2,144 | 2,103 | 2,123 | 166,000 | 2,123 |
2019-03-01 | 2,156 | 2,160 | 2,089 | 2,116 | 175,200 | 2,116 |
2019-02-28 | 2,154 | 2,193 | 2,147 | 2,166 | 199,400 | 2,166 |
2019-02-27 | 2,107 | 2,166 | 2,107 | 2,160 | 234,600 | 2,160 |
2019-02-26 | 2,110 | 2,127 | 2,098 | 2,108 | 155,200 | 2,108 |
2019-02-25 | 2,094 | 2,109 | 2,076 | 2,101 | 115,100 | 2,101 |
2019-02-22 | 2,083 | 2,088 | 2,062 | 2,078 | 111,300 | 2,078 |
2019-02-21 | 2,095 | 2,105 | 2,064 | 2,096 | 142,200 | 2,096 |
2019-02-20 | 2,104 | 2,125 | 2,088 | 2,108 | 220,400 | 2,108 |
2019-02-19 | 2,122 | 2,122 | 2,093 | 2,113 | 136,600 | 2,113 |
2019-02-18 | 2,154 | 2,154 | 2,115 | 2,122 | 102,400 | 2,122 |
2019-02-15 | 2,102 | 2,146 | 2,078 | 2,127 | 82,200 | 2,127 |
2019-02-14 | 2,123 | 2,161 | 2,109 | 2,120 | 195,400 | 2,120 |
2019-02-13 | 2,165 | 2,189 | 2,116 | 2,141 | 227,400 | 2,141 |
2019-02-12 | 1,911 | 2,234 | 1,911 | 2,179 | 610,600 | 2,179 |
2019-02-08 | 2,042 | 2,103 | 2,014 | 2,091 | 394,900 | 2,091 |
2019-02-07 | 2,137 | 2,144 | 2,082 | 2,090 | 107,100 | 2,090 |
2019-02-06 | 2,135 | 2,143 | 2,118 | 2,133 | 111,600 | 2,133 |
2019-02-05 | 2,135 | 2,142 | 2,107 | 2,114 | 139,000 | 2,114 |
2019-02-04 | 2,095 | 2,124 | 2,087 | 2,119 | 109,100 | 2,119 |
2019-02-01 | 2,072 | 2,097 | 2,065 | 2,079 | 165,400 | 2,079 |
2019-01-31 | 2,107 | 2,114 | 2,071 | 2,078 | 126,900 | 2,078 |
2019-01-30 | 2,084 | 2,087 | 2,057 | 2,057 | 205,800 | 2,057 |
2019-01-29 | 2,062 | 2,091 | 2,052 | 2,080 | 93,100 | 2,080 |
2019-01-28 | 2,080 | 2,101 | 2,069 | 2,071 | 86,600 | 2,071 |
2019-01-25 | 2,083 | 2,120 | 2,076 | 2,077 | 156,800 | 2,077 |
2019-01-24 | 2,078 | 2,110 | 2,070 | 2,094 | 138,900 | 2,094 |
2019-01-23 | 2,089 | 2,101 | 2,063 | 2,091 | 146,000 | 2,091 |
2019-01-22 | 2,100 | 2,116 | 2,064 | 2,089 | 136,500 | 2,089 |
2019-01-21 | 2,083 | 2,088 | 2,068 | 2,082 | 155,900 | 2,082 |
2019-01-18 | 2,045 | 2,078 | 2,044 | 2,057 | 180,800 | 2,057 |
2019-01-17 | 2,047 | 2,068 | 2,010 | 2,023 | 158,100 | 2,023 |
2019-01-16 | 2,061 | 2,073 | 2,034 | 2,043 | 159,100 | 2,043 |
2019-01-15 | 2,026 | 2,056 | 1,996 | 2,043 | 195,300 | 2,043 |
2019-01-11 | 2,035 | 2,076 | 2,032 | 2,045 | 190,800 | 2,045 |
2019-01-10 | 2,027 | 2,039 | 2,004 | 2,014 | 273,300 | 2,014 |
2019-01-09 | 2,060 | 2,063 | 1,992 | 2,038 | 376,900 | 2,038 |
2019-01-08 | 2,072 | 2,075 | 2,040 | 2,066 | 245,300 | 2,066 |
2019-01-07 | 2,112 | 2,116 | 2,046 | 2,067 | 268,700 | 2,067 |
2019-01-04 | 2,014 | 2,067 | 1,982 | 2,062 | 254,300 | 2,062 |
分割・併合履歴 : [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株