1909 日本ドライケミカル(株) 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 | 1,633 | 1,704 | 1,633 | 1,696 | 70,800 | 1,696 |
2019-12-27 | 1,601 | 1,632 | 1,597 | 1,629 | 25,300 | 1,629 |
2019-12-26 | 1,621 | 1,633 | 1,598 | 1,606 | 36,700 | 1,606 |
2019-12-25 | 1,641 | 1,650 | 1,605 | 1,629 | 31,100 | 1,629 |
2019-12-24 | 1,625 | 1,660 | 1,597 | 1,660 | 69,700 | 1,660 |
2019-12-23 | 1,670 | 1,675 | 1,599 | 1,640 | 54,100 | 1,640 |
2019-12-20 | 1,649 | 1,669 | 1,638 | 1,662 | 29,200 | 1,662 |
2019-12-19 | 1,592 | 1,651 | 1,592 | 1,643 | 32,200 | 1,643 |
2019-12-18 | 1,662 | 1,671 | 1,578 | 1,591 | 79,600 | 1,591 |
2019-12-17 | 1,711 | 1,720 | 1,642 | 1,670 | 70,200 | 1,670 |
2019-12-16 | 1,720 | 1,725 | 1,685 | 1,722 | 59,100 | 1,722 |
2019-12-13 | 1,688 | 1,711 | 1,666 | 1,700 | 81,600 | 1,700 |
2019-12-12 | 1,670 | 1,700 | 1,652 | 1,676 | 49,100 | 1,676 |
2019-12-11 | 1,664 | 1,689 | 1,622 | 1,670 | 60,700 | 1,670 |
2019-12-10 | 1,660 | 1,666 | 1,638 | 1,664 | 41,600 | 1,664 |
2019-12-09 | 1,656 | 1,694 | 1,628 | 1,660 | 148,700 | 1,660 |
2019-12-06 | 1,551 | 1,639 | 1,542 | 1,633 | 86,800 | 1,633 |
2019-12-05 | 1,578 | 1,614 | 1,554 | 1,564 | 135,400 | 1,564 |
2019-12-04 | 1,558 | 1,588 | 1,520 | 1,568 | 102,700 | 1,568 |
2019-12-03 | 1,441 | 1,565 | 1,434 | 1,564 | 108,900 | 1,564 |
2019-12-02 | 1,464 | 1,468 | 1,416 | 1,462 | 50,500 | 1,462 |
2019-11-29 | 1,485 | 1,499 | 1,453 | 1,464 | 56,400 | 1,464 |
2019-11-28 | 1,431 | 1,514 | 1,431 | 1,483 | 147,500 | 1,483 |
2019-11-27 | 1,400 | 1,450 | 1,400 | 1,424 | 64,100 | 1,424 |
2019-11-26 | 1,370 | 1,428 | 1,364 | 1,408 | 78,100 | 1,408 |
2019-11-25 | 1,300 | 1,386 | 1,296 | 1,358 | 64,800 | 1,358 |
2019-11-22 | 1,280 | 1,294 | 1,278 | 1,293 | 5,400 | 1,293 |
2019-11-21 | 1,273 | 1,282 | 1,258 | 1,282 | 6,700 | 1,282 |
2019-11-20 | 1,299 | 1,301 | 1,262 | 1,273 | 13,200 | 1,273 |
2019-11-19 | 1,290 | 1,300 | 1,286 | 1,300 | 9,500 | 1,300 |
2019-11-18 | 1,272 | 1,290 | 1,260 | 1,290 | 13,600 | 1,290 |
2019-11-15 | 1,256 | 1,261 | 1,226 | 1,260 | 27,800 | 1,260 |
2019-11-14 | 1,308 | 1,308 | 1,256 | 1,258 | 29,400 | 1,258 |
2019-11-13 | 1,285 | 1,305 | 1,253 | 1,305 | 15,900 | 1,305 |
2019-11-12 | 1,300 | 1,300 | 1,238 | 1,286 | 74,300 | 1,286 |
2019-11-11 | 1,335 | 1,358 | 1,319 | 1,323 | 49,100 | 1,323 |
2019-11-08 | 1,324 | 1,330 | 1,316 | 1,325 | 34,700 | 1,325 |
2019-11-07 | 1,324 | 1,324 | 1,318 | 1,321 | 16,700 | 1,321 |
2019-11-06 | 1,320 | 1,327 | 1,300 | 1,324 | 20,300 | 1,324 |
2019-11-05 | 1,335 | 1,337 | 1,310 | 1,326 | 44,300 | 1,326 |
2019-11-01 | 1,306 | 1,337 | 1,297 | 1,322 | 57,200 | 1,322 |
2019-10-31 | 1,330 | 1,337 | 1,285 | 1,311 | 46,900 | 1,311 |
2019-10-30 | 1,289 | 1,329 | 1,289 | 1,320 | 80,000 | 1,320 |
2019-10-29 | 1,300 | 1,348 | 1,261 | 1,283 | 223,100 | 1,283 |
2019-10-28 | 1,200 | 1,234 | 1,200 | 1,211 | 25,800 | 1,211 |
2019-10-25 | 1,191 | 1,195 | 1,184 | 1,195 | 11,700 | 1,195 |
2019-10-24 | 1,180 | 1,187 | 1,169 | 1,186 | 11,600 | 1,186 |
2019-10-23 | 1,168 | 1,181 | 1,163 | 1,180 | 14,400 | 1,180 |
2019-10-21 | 1,160 | 1,175 | 1,155 | 1,174 | 13,000 | 1,174 |
2019-10-18 | 1,145 | 1,157 | 1,145 | 1,152 | 7,900 | 1,152 |
2019-10-17 | 1,136 | 1,142 | 1,136 | 1,141 | 4,600 | 1,141 |
2019-10-16 | 1,147 | 1,147 | 1,133 | 1,136 | 11,100 | 1,136 |
2019-10-15 | 1,135 | 1,161 | 1,131 | 1,140 | 23,100 | 1,140 |
2019-10-11 | 1,126 | 1,128 | 1,122 | 1,123 | 8,500 | 1,123 |
2019-10-10 | 1,132 | 1,136 | 1,121 | 1,133 | 9,500 | 1,133 |
2019-10-09 | 1,130 | 1,134 | 1,119 | 1,134 | 8,000 | 1,134 |
2019-10-08 | 1,120 | 1,138 | 1,117 | 1,130 | 14,700 | 1,130 |
2019-10-07 | 1,129 | 1,129 | 1,115 | 1,116 | 9,200 | 1,116 |
2019-10-04 | 1,130 | 1,130 | 1,126 | 1,129 | 7,200 | 1,129 |
2019-10-03 | 1,128 | 1,135 | 1,128 | 1,129 | 4,500 | 1,129 |
2019-10-02 | 1,133 | 1,139 | 1,132 | 1,139 | 5,800 | 1,139 |
2019-10-01 | 1,128 | 1,134 | 1,127 | 1,134 | 7,700 | 1,134 |
2019-09-30 | 1,140 | 1,140 | 1,121 | 1,130 | 9,800 | 1,130 |
2019-09-27 | 1,153 | 1,153 | 1,118 | 1,140 | 44,100 | 1,140 |
2019-09-26 | 1,166 | 1,179 | 1,163 | 1,177 | 30,500 | 1,177 |
2019-09-25 | 1,162 | 1,169 | 1,161 | 1,165 | 19,700 | 1,165 |
2019-09-24 | 1,154 | 1,163 | 1,154 | 1,162 | 15,300 | 1,162 |
2019-09-20 | 1,147 | 1,151 | 1,147 | 1,150 | 39,700 | 1,150 |
2019-09-19 | 1,137 | 1,147 | 1,136 | 1,145 | 19,000 | 1,145 |
2019-09-18 | 1,132 | 1,134 | 1,128 | 1,128 | 9,900 | 1,128 |
2019-09-17 | 1,136 | 1,139 | 1,125 | 1,126 | 19,300 | 1,126 |
2019-09-13 | 1,124 | 1,126 | 1,121 | 1,125 | 21,100 | 1,125 |
2019-09-12 | 1,129 | 1,129 | 1,122 | 1,124 | 21,800 | 1,124 |
2019-09-11 | 1,110 | 1,128 | 1,110 | 1,126 | 11,800 | 1,126 |
2019-09-10 | 1,116 | 1,116 | 1,106 | 1,109 | 14,900 | 1,109 |
2019-09-09 | 1,113 | 1,114 | 1,106 | 1,110 | 28,300 | 1,110 |
2019-09-06 | 1,100 | 1,117 | 1,098 | 1,113 | 32,300 | 1,113 |
2019-09-05 | 1,093 | 1,103 | 1,093 | 1,093 | 39,100 | 1,093 |
2019-09-04 | 1,097 | 1,101 | 1,087 | 1,087 | 18,600 | 1,087 |
2019-09-03 | 1,100 | 1,102 | 1,095 | 1,099 | 45,200 | 1,099 |
2019-09-02 | 1,116 | 1,122 | 1,106 | 1,111 | 25,600 | 1,111 |
2019-08-30 | 1,107 | 1,119 | 1,106 | 1,115 | 44,100 | 1,115 |
2019-08-29 | 1,124 | 1,130 | 1,116 | 1,116 | 13,700 | 1,116 |
2019-08-28 | 1,130 | 1,138 | 1,128 | 1,130 | 4,200 | 1,130 |
2019-08-27 | 1,129 | 1,135 | 1,128 | 1,130 | 3,000 | 1,130 |
2019-08-26 | 1,125 | 1,138 | 1,116 | 1,121 | 17,800 | 1,121 |
2019-08-23 | 1,114 | 1,155 | 1,114 | 1,137 | 12,900 | 1,137 |
2019-08-22 | 1,147 | 1,153 | 1,142 | 1,144 | 6,800 | 1,144 |
2019-08-21 | 1,141 | 1,154 | 1,141 | 1,146 | 3,100 | 1,146 |
2019-08-20 | 1,146 | 1,155 | 1,138 | 1,155 | 7,100 | 1,155 |
2019-08-19 | 1,146 | 1,159 | 1,146 | 1,146 | 10,200 | 1,146 |
2019-08-16 | 1,131 | 1,164 | 1,131 | 1,160 | 7,400 | 1,160 |
2019-08-15 | 1,127 | 1,147 | 1,127 | 1,140 | 7,500 | 1,140 |
2019-08-14 | 1,143 | 1,162 | 1,130 | 1,150 | 18,100 | 1,150 |
2019-08-13 | 1,135 | 1,175 | 1,125 | 1,142 | 38,300 | 1,142 |
2019-08-09 | 1,131 | 1,131 | 1,093 | 1,105 | 18,500 | 1,105 |
2019-08-08 | 1,122 | 1,135 | 1,115 | 1,119 | 3,700 | 1,119 |
2019-08-07 | 1,112 | 1,134 | 1,105 | 1,125 | 11,300 | 1,125 |
2019-08-06 | 1,100 | 1,117 | 1,100 | 1,102 | 9,200 | 1,102 |
2019-08-05 | 1,124 | 1,124 | 1,100 | 1,100 | 12,500 | 1,100 |
2019-08-02 | 1,136 | 1,142 | 1,118 | 1,120 | 7,300 | 1,120 |
2019-08-01 | 1,139 | 1,147 | 1,139 | 1,145 | 3,200 | 1,145 |
2019-07-31 | 1,143 | 1,148 | 1,139 | 1,139 | 4,800 | 1,139 |
2019-07-30 | 1,138 | 1,145 | 1,137 | 1,145 | 5,500 | 1,145 |
2019-07-29 | 1,140 | 1,141 | 1,134 | 1,138 | 4,200 | 1,138 |
2019-07-26 | 1,139 | 1,139 | 1,130 | 1,135 | 2,500 | 1,135 |
2019-07-25 | 1,152 | 1,152 | 1,132 | 1,132 | 6,100 | 1,132 |
2019-07-24 | 1,126 | 1,133 | 1,126 | 1,132 | 2,600 | 1,132 |
2019-07-23 | 1,123 | 1,131 | 1,123 | 1,123 | 3,500 | 1,123 |
2019-07-22 | 1,132 | 1,133 | 1,121 | 1,123 | 3,500 | 1,123 |
2019-07-19 | 1,117 | 1,125 | 1,117 | 1,125 | 4,700 | 1,125 |
2019-07-18 | 1,130 | 1,130 | 1,103 | 1,103 | 6,000 | 1,103 |
2019-07-17 | 1,128 | 1,130 | 1,114 | 1,114 | 4,500 | 1,114 |
2019-07-16 | 1,125 | 1,129 | 1,112 | 1,128 | 3,500 | 1,128 |
2019-07-12 | 1,128 | 1,136 | 1,125 | 1,125 | 5,400 | 1,125 |
2019-07-11 | 1,130 | 1,154 | 1,128 | 1,154 | 6,100 | 1,154 |
2019-07-10 | 1,155 | 1,155 | 1,134 | 1,134 | 12,800 | 1,134 |
2019-07-09 | 1,140 | 1,146 | 1,140 | 1,145 | 4,100 | 1,145 |
2019-07-08 | 1,147 | 1,149 | 1,130 | 1,132 | 5,400 | 1,132 |
2019-07-05 | 1,121 | 1,148 | 1,121 | 1,147 | 14,300 | 1,147 |
2019-07-04 | 1,109 | 1,125 | 1,109 | 1,121 | 3,500 | 1,121 |
2019-07-03 | 1,116 | 1,116 | 1,104 | 1,108 | 1,700 | 1,108 |
2019-07-02 | 1,114 | 1,114 | 1,102 | 1,104 | 5,700 | 1,104 |
2019-07-01 | 1,119 | 1,119 | 1,113 | 1,114 | 1,600 | 1,114 |
2019-06-28 | 1,142 | 1,142 | 1,102 | 1,102 | 6,800 | 1,102 |
2019-06-27 | 1,103 | 1,116 | 1,102 | 1,116 | 4,700 | 1,116 |
2019-06-26 | 1,103 | 1,108 | 1,100 | 1,100 | 3,900 | 1,100 |
2019-06-25 | 1,115 | 1,115 | 1,102 | 1,104 | 3,700 | 1,104 |
2019-06-24 | 1,105 | 1,107 | 1,103 | 1,106 | 2,000 | 1,106 |
2019-06-21 | 1,103 | 1,118 | 1,102 | 1,102 | 1,800 | 1,102 |
2019-06-20 | 1,106 | 1,108 | 1,100 | 1,103 | 3,200 | 1,103 |
2019-06-19 | 1,115 | 1,115 | 1,101 | 1,106 | 3,000 | 1,106 |
2019-06-18 | 1,106 | 1,106 | 1,100 | 1,101 | 2,700 | 1,101 |
2019-06-17 | 1,098 | 1,102 | 1,098 | 1,101 | 7,200 | 1,101 |
2019-06-14 | 1,116 | 1,116 | 1,098 | 1,098 | 4,900 | 1,098 |
2019-06-13 | 1,104 | 1,104 | 1,100 | 1,102 | 4,100 | 1,102 |
2019-06-12 | 1,101 | 1,108 | 1,098 | 1,100 | 5,900 | 1,100 |
2019-06-11 | 1,106 | 1,114 | 1,091 | 1,102 | 9,700 | 1,102 |
2019-06-10 | 1,134 | 1,134 | 1,095 | 1,104 | 7,700 | 1,104 |
2019-06-07 | 1,120 | 1,120 | 1,095 | 1,104 | 5,700 | 1,104 |
2019-06-06 | 1,110 | 1,110 | 1,091 | 1,098 | 5,100 | 1,098 |
2019-06-05 | 1,100 | 1,109 | 1,092 | 1,098 | 5,400 | 1,098 |
2019-06-04 | 1,090 | 1,096 | 1,090 | 1,095 | 5,200 | 1,095 |
2019-06-03 | 1,095 | 1,101 | 1,090 | 1,090 | 4,500 | 1,090 |
2019-05-31 | 1,107 | 1,108 | 1,095 | 1,096 | 2,500 | 1,096 |
2019-05-30 | 1,095 | 1,105 | 1,092 | 1,105 | 2,400 | 1,105 |
2019-05-29 | 1,108 | 1,108 | 1,095 | 1,098 | 3,100 | 1,098 |
2019-05-28 | 1,090 | 1,103 | 1,090 | 1,095 | 3,200 | 1,095 |
2019-05-27 | 1,083 | 1,097 | 1,083 | 1,090 | 7,100 | 1,090 |
2019-05-24 | 1,090 | 1,095 | 1,087 | 1,090 | 14,100 | 1,090 |
2019-05-23 | 1,100 | 1,109 | 1,090 | 1,090 | 14,700 | 1,090 |
2019-05-22 | 1,088 | 1,093 | 1,083 | 1,091 | 2,400 | 1,091 |
2019-05-21 | 1,099 | 1,101 | 1,077 | 1,077 | 5,700 | 1,077 |
2019-05-20 | 1,116 | 1,116 | 1,092 | 1,098 | 5,100 | 1,098 |
2019-05-17 | 1,108 | 1,111 | 1,090 | 1,095 | 6,800 | 1,095 |
2019-05-16 | 1,121 | 1,121 | 1,080 | 1,086 | 16,900 | 1,086 |
2019-05-15 | 1,101 | 1,109 | 1,091 | 1,103 | 8,500 | 1,103 |
2019-05-14 | 1,090 | 1,111 | 1,070 | 1,105 | 14,700 | 1,105 |
2019-05-13 | 1,056 | 1,127 | 1,056 | 1,097 | 33,600 | 1,097 |
2019-05-10 | 1,115 | 1,115 | 1,053 | 1,054 | 20,400 | 1,054 |
2019-05-09 | 1,103 | 1,106 | 1,090 | 1,101 | 13,400 | 1,101 |
2019-05-08 | 1,103 | 1,103 | 1,091 | 1,102 | 10,700 | 1,102 |
2019-05-07 | 1,119 | 1,119 | 1,100 | 1,100 | 4,900 | 1,100 |
2019-04-26 | 1,109 | 1,119 | 1,101 | 1,117 | 6,900 | 1,117 |
2019-04-25 | 1,109 | 1,109 | 1,096 | 1,106 | 6,500 | 1,106 |
2019-04-24 | 1,101 | 1,102 | 1,086 | 1,086 | 8,400 | 1,086 |
2019-04-23 | 1,102 | 1,105 | 1,086 | 1,100 | 15,300 | 1,100 |
2019-04-22 | 1,123 | 1,123 | 1,100 | 1,107 | 3,100 | 1,107 |
2019-04-19 | 1,110 | 1,118 | 1,103 | 1,103 | 2,400 | 1,103 |
2019-04-18 | 1,127 | 1,128 | 1,086 | 1,110 | 18,200 | 1,110 |
2019-04-17 | 1,120 | 1,127 | 1,118 | 1,127 | 1,400 | 1,127 |
2019-04-16 | 1,118 | 1,120 | 1,116 | 1,118 | 1,600 | 1,118 |
2019-04-15 | 1,116 | 1,119 | 1,114 | 1,118 | 5,600 | 1,118 |
2019-04-12 | 1,113 | 1,117 | 1,112 | 1,115 | 2,900 | 1,115 |
2019-04-11 | 1,119 | 1,120 | 1,110 | 1,114 | 2,100 | 1,114 |
2019-04-10 | 1,115 | 1,118 | 1,095 | 1,118 | 13,600 | 1,118 |
2019-04-09 | 1,118 | 1,128 | 1,113 | 1,122 | 5,700 | 1,122 |
2019-04-08 | 1,125 | 1,130 | 1,112 | 1,113 | 6,400 | 1,113 |
2019-04-05 | 1,124 | 1,126 | 1,102 | 1,114 | 11,700 | 1,114 |
2019-04-04 | 1,117 | 1,122 | 1,116 | 1,118 | 3,100 | 1,118 |
2019-04-03 | 1,103 | 1,121 | 1,098 | 1,117 | 3,800 | 1,117 |
2019-04-02 | 1,127 | 1,128 | 1,097 | 1,117 | 12,700 | 1,117 |
2019-04-01 | 1,100 | 1,126 | 1,100 | 1,121 | 17,100 | 1,121 |
2019-03-29 | 1,079 | 1,084 | 1,057 | 1,077 | 13,300 | 1,077 |
2019-03-28 | 1,105 | 1,105 | 1,052 | 1,060 | 19,400 | 1,060 |
2019-03-27 | 1,103 | 1,106 | 1,085 | 1,105 | 7,400 | 1,105 |
2019-03-26 | 1,093 | 1,119 | 1,081 | 1,113 | 19,300 | 1,113 |
2019-03-25 | 1,127 | 1,127 | 1,048 | 1,080 | 29,800 | 1,080 |
2019-03-22 | 1,136 | 1,144 | 1,120 | 1,130 | 9,800 | 1,130 |
2019-03-20 | 1,141 | 1,149 | 1,134 | 1,136 | 6,200 | 1,136 |
2019-03-19 | 1,152 | 1,153 | 1,136 | 1,140 | 5,200 | 1,140 |
2019-03-18 | 1,147 | 1,154 | 1,141 | 1,150 | 10,200 | 1,150 |
2019-03-15 | 1,140 | 1,152 | 1,140 | 1,146 | 7,000 | 1,146 |
2019-03-14 | 1,130 | 1,143 | 1,130 | 1,140 | 8,400 | 1,140 |
2019-03-13 | 1,138 | 1,138 | 1,103 | 1,127 | 20,200 | 1,127 |
2019-03-12 | 1,150 | 1,150 | 1,105 | 1,108 | 13,000 | 1,108 |
2019-03-11 | 1,159 | 1,159 | 1,112 | 1,120 | 15,700 | 1,120 |
2019-03-08 | 1,142 | 1,145 | 1,117 | 1,129 | 13,400 | 1,129 |
2019-03-07 | 1,180 | 1,184 | 1,149 | 1,150 | 10,400 | 1,150 |
2019-03-06 | 1,209 | 1,209 | 1,178 | 1,183 | 5,600 | 1,183 |
2019-03-05 | 1,195 | 1,203 | 1,186 | 1,203 | 6,200 | 1,203 |
2019-03-04 | 1,175 | 1,198 | 1,175 | 1,198 | 9,700 | 1,198 |
2019-03-01 | 1,182 | 1,189 | 1,182 | 1,184 | 3,000 | 1,184 |
2019-02-28 | 1,218 | 1,218 | 1,181 | 1,182 | 8,200 | 1,182 |
2019-02-27 | 1,225 | 1,225 | 1,189 | 1,201 | 6,300 | 1,201 |
2019-02-26 | 1,221 | 1,223 | 1,212 | 1,223 | 3,400 | 1,223 |
2019-02-25 | 1,210 | 1,224 | 1,210 | 1,224 | 13,100 | 1,224 |
2019-02-22 | 1,205 | 1,215 | 1,200 | 1,204 | 1,300 | 1,204 |
2019-02-21 | 1,210 | 1,219 | 1,192 | 1,204 | 5,600 | 1,204 |
2019-02-20 | 1,210 | 1,223 | 1,201 | 1,210 | 6,600 | 1,210 |
2019-02-19 | 1,225 | 1,231 | 1,197 | 1,218 | 5,000 | 1,218 |
2019-02-18 | 1,228 | 1,240 | 1,223 | 1,232 | 7,400 | 1,232 |
2019-02-15 | 1,190 | 1,230 | 1,182 | 1,208 | 7,800 | 1,208 |
2019-02-14 | 1,188 | 1,195 | 1,185 | 1,186 | 4,500 | 1,186 |
2019-02-13 | 1,203 | 1,240 | 1,178 | 1,188 | 15,900 | 1,188 |
2019-02-12 | 1,238 | 1,280 | 1,165 | 1,173 | 41,600 | 1,173 |
2019-02-08 | 1,148 | 1,158 | 1,139 | 1,152 | 12,900 | 1,152 |
2019-02-07 | 1,136 | 1,163 | 1,136 | 1,163 | 4,500 | 1,163 |
2019-02-06 | 1,135 | 1,141 | 1,130 | 1,134 | 5,400 | 1,134 |
2019-02-05 | 1,132 | 1,150 | 1,131 | 1,133 | 7,000 | 1,133 |
2019-02-04 | 1,123 | 1,144 | 1,123 | 1,131 | 7,200 | 1,131 |
2019-02-01 | 1,119 | 1,145 | 1,119 | 1,123 | 7,900 | 1,123 |
2019-01-31 | 1,116 | 1,137 | 1,114 | 1,118 | 12,100 | 1,118 |
2019-01-30 | 1,146 | 1,155 | 1,113 | 1,115 | 8,800 | 1,115 |
2019-01-29 | 1,147 | 1,147 | 1,121 | 1,134 | 5,500 | 1,134 |
2019-01-28 | 1,147 | 1,156 | 1,137 | 1,149 | 7,100 | 1,149 |
2019-01-25 | 1,188 | 1,188 | 1,154 | 1,157 | 6,600 | 1,157 |
2019-01-24 | 1,157 | 1,161 | 1,131 | 1,161 | 5,100 | 1,161 |
2019-01-23 | 1,128 | 1,170 | 1,121 | 1,157 | 10,300 | 1,157 |
2019-01-22 | 1,143 | 1,146 | 1,126 | 1,134 | 5,300 | 1,134 |
2019-01-21 | 1,150 | 1,150 | 1,137 | 1,142 | 5,500 | 1,142 |
2019-01-18 | 1,160 | 1,160 | 1,132 | 1,148 | 7,700 | 1,148 |
2019-01-17 | 1,163 | 1,177 | 1,146 | 1,146 | 6,300 | 1,146 |
2019-01-16 | 1,172 | 1,192 | 1,163 | 1,163 | 6,200 | 1,163 |
2019-01-15 | 1,180 | 1,189 | 1,172 | 1,175 | 3,400 | 1,175 |
2019-01-11 | 1,200 | 1,200 | 1,178 | 1,180 | 6,600 | 1,180 |
2019-01-10 | 1,228 | 1,228 | 1,180 | 1,225 | 12,700 | 1,225 |
2019-01-09 | 1,179 | 1,200 | 1,169 | 1,198 | 7,900 | 1,198 |
2019-01-08 | 1,160 | 1,192 | 1,160 | 1,184 | 5,100 | 1,184 |
2019-01-07 | 1,179 | 1,189 | 1,160 | 1,160 | 5,000 | 1,160 |
2019-01-04 | 1,155 | 1,176 | 1,129 | 1,143 | 7,400 | 1,143 |
分割・併合履歴 : [2018-09-26]1株→2株 [2013-03-27]1株→2株