1952 新日本空調(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 | 2,184 | 2,188 | 2,150 | 2,168 | 24,600 | 2,168 |
2019-12-27 | 2,197 | 2,198 | 2,179 | 2,184 | 23,000 | 2,184 |
2019-12-26 | 2,169 | 2,183 | 2,150 | 2,183 | 17,000 | 2,183 |
2019-12-25 | 2,177 | 2,177 | 2,144 | 2,169 | 17,700 | 2,169 |
2019-12-24 | 2,200 | 2,200 | 2,175 | 2,180 | 14,300 | 2,180 |
2019-12-23 | 2,229 | 2,229 | 2,182 | 2,197 | 27,000 | 2,197 |
2019-12-20 | 2,229 | 2,249 | 2,202 | 2,240 | 97,100 | 2,240 |
2019-12-19 | 2,210 | 2,220 | 2,193 | 2,214 | 17,200 | 2,214 |
2019-12-18 | 2,249 | 2,251 | 2,192 | 2,213 | 36,900 | 2,213 |
2019-12-17 | 2,236 | 2,250 | 2,220 | 2,249 | 32,100 | 2,249 |
2019-12-16 | 2,234 | 2,258 | 2,208 | 2,231 | 29,700 | 2,231 |
2019-12-13 | 2,227 | 2,250 | 2,217 | 2,231 | 39,700 | 2,231 |
2019-12-12 | 2,248 | 2,252 | 2,212 | 2,219 | 41,300 | 2,219 |
2019-12-11 | 2,211 | 2,214 | 2,190 | 2,204 | 17,400 | 2,204 |
2019-12-10 | 2,244 | 2,246 | 2,226 | 2,230 | 11,900 | 2,230 |
2019-12-09 | 2,246 | 2,251 | 2,233 | 2,240 | 15,400 | 2,240 |
2019-12-06 | 2,250 | 2,260 | 2,238 | 2,245 | 21,300 | 2,245 |
2019-12-05 | 2,250 | 2,258 | 2,230 | 2,250 | 22,900 | 2,250 |
2019-12-04 | 2,219 | 2,236 | 2,183 | 2,236 | 19,900 | 2,236 |
2019-12-03 | 2,215 | 2,219 | 2,182 | 2,209 | 19,400 | 2,209 |
2019-12-02 | 2,225 | 2,248 | 2,221 | 2,242 | 13,800 | 2,242 |
2019-11-29 | 2,231 | 2,237 | 2,217 | 2,235 | 11,500 | 2,235 |
2019-11-28 | 2,272 | 2,272 | 2,220 | 2,235 | 34,300 | 2,235 |
2019-11-27 | 2,287 | 2,288 | 2,249 | 2,276 | 14,400 | 2,276 |
2019-11-26 | 2,259 | 2,297 | 2,238 | 2,269 | 250,700 | 2,269 |
2019-11-25 | 2,204 | 2,248 | 2,178 | 2,238 | 43,700 | 2,238 |
2019-11-22 | 2,190 | 2,237 | 2,175 | 2,195 | 33,600 | 2,195 |
2019-11-21 | 2,180 | 2,200 | 2,122 | 2,200 | 28,600 | 2,200 |
2019-11-20 | 2,231 | 2,231 | 2,168 | 2,180 | 34,100 | 2,180 |
2019-11-19 | 2,276 | 2,324 | 2,230 | 2,237 | 23,900 | 2,237 |
2019-11-18 | 2,288 | 2,317 | 2,270 | 2,287 | 15,500 | 2,287 |
2019-11-15 | 2,196 | 2,300 | 2,194 | 2,291 | 36,700 | 2,291 |
2019-11-14 | 2,222 | 2,222 | 2,155 | 2,182 | 18,600 | 2,182 |
2019-11-13 | 2,204 | 2,204 | 2,169 | 2,198 | 17,900 | 2,198 |
2019-11-12 | 2,199 | 2,209 | 2,148 | 2,198 | 24,700 | 2,198 |
2019-11-11 | 2,200 | 2,200 | 2,166 | 2,181 | 15,900 | 2,181 |
2019-11-08 | 2,151 | 2,192 | 2,125 | 2,175 | 57,900 | 2,175 |
2019-11-07 | 2,160 | 2,168 | 2,116 | 2,148 | 17,000 | 2,148 |
2019-11-06 | 2,181 | 2,181 | 2,126 | 2,174 | 15,400 | 2,174 |
2019-11-05 | 2,111 | 2,200 | 2,111 | 2,178 | 42,800 | 2,178 |
2019-11-01 | 2,132 | 2,136 | 2,095 | 2,110 | 13,400 | 2,110 |
2019-10-31 | 2,118 | 2,171 | 2,094 | 2,157 | 37,700 | 2,157 |
2019-10-30 | 2,040 | 2,139 | 2,040 | 2,139 | 109,200 | 2,139 |
2019-10-29 | 1,999 | 2,035 | 1,978 | 2,034 | 49,800 | 2,034 |
2019-10-28 | 1,998 | 1,998 | 1,943 | 1,984 | 34,300 | 1,984 |
2019-10-25 | 1,977 | 1,982 | 1,941 | 1,979 | 31,700 | 1,979 |
2019-10-24 | 2,003 | 2,003 | 1,963 | 1,977 | 26,600 | 1,977 |
2019-10-23 | 2,005 | 2,005 | 1,957 | 2,003 | 16,500 | 2,003 |
2019-10-21 | 1,989 | 2,015 | 1,971 | 1,995 | 28,700 | 1,995 |
2019-10-18 | 1,978 | 1,989 | 1,952 | 1,987 | 19,700 | 1,987 |
2019-10-17 | 1,960 | 1,970 | 1,942 | 1,960 | 24,500 | 1,960 |
2019-10-16 | 2,000 | 2,036 | 1,932 | 1,960 | 46,600 | 1,960 |
2019-10-15 | 1,977 | 2,008 | 1,977 | 1,995 | 31,100 | 1,995 |
2019-10-11 | 1,959 | 1,962 | 1,919 | 1,962 | 26,500 | 1,962 |
2019-10-10 | 1,970 | 1,974 | 1,915 | 1,951 | 24,800 | 1,951 |
2019-10-09 | 1,928 | 1,998 | 1,907 | 1,991 | 61,800 | 1,991 |
2019-10-08 | 1,874 | 1,930 | 1,860 | 1,926 | 44,000 | 1,926 |
2019-10-07 | 1,868 | 1,868 | 1,807 | 1,841 | 47,000 | 1,841 |
2019-10-04 | 1,789 | 1,797 | 1,767 | 1,790 | 8,600 | 1,790 |
2019-10-03 | 1,786 | 1,808 | 1,766 | 1,806 | 13,800 | 1,806 |
2019-10-02 | 1,835 | 1,839 | 1,821 | 1,832 | 10,600 | 1,832 |
2019-10-01 | 1,809 | 1,833 | 1,809 | 1,831 | 15,700 | 1,831 |
2019-09-30 | 1,835 | 1,835 | 1,784 | 1,789 | 20,900 | 1,789 |
2019-09-27 | 1,866 | 1,881 | 1,829 | 1,859 | 24,800 | 1,859 |
2019-09-26 | 1,878 | 1,900 | 1,870 | 1,885 | 57,100 | 1,885 |
2019-09-25 | 1,865 | 1,868 | 1,840 | 1,860 | 18,500 | 1,860 |
2019-09-24 | 1,863 | 1,881 | 1,856 | 1,876 | 18,300 | 1,876 |
2019-09-20 | 1,859 | 1,863 | 1,834 | 1,863 | 23,900 | 1,863 |
2019-09-19 | 1,812 | 1,861 | 1,812 | 1,861 | 31,800 | 1,861 |
2019-09-18 | 1,831 | 1,846 | 1,811 | 1,839 | 19,500 | 1,839 |
2019-09-17 | 1,826 | 1,848 | 1,815 | 1,841 | 26,800 | 1,841 |
2019-09-13 | 1,820 | 1,839 | 1,791 | 1,839 | 45,000 | 1,839 |
2019-09-12 | 1,797 | 1,820 | 1,787 | 1,794 | 31,300 | 1,794 |
2019-09-11 | 1,748 | 1,799 | 1,748 | 1,799 | 29,100 | 1,799 |
2019-09-10 | 1,741 | 1,759 | 1,726 | 1,748 | 11,500 | 1,748 |
2019-09-09 | 1,726 | 1,744 | 1,706 | 1,744 | 9,000 | 1,744 |
2019-09-06 | 1,749 | 1,749 | 1,712 | 1,714 | 6,500 | 1,714 |
2019-09-05 | 1,698 | 1,748 | 1,698 | 1,748 | 18,100 | 1,748 |
2019-09-04 | 1,705 | 1,710 | 1,684 | 1,684 | 9,100 | 1,684 |
2019-09-03 | 1,680 | 1,708 | 1,680 | 1,707 | 7,300 | 1,707 |
2019-09-02 | 1,706 | 1,707 | 1,692 | 1,693 | 6,500 | 1,693 |
2019-08-30 | 1,690 | 1,720 | 1,684 | 1,713 | 14,400 | 1,713 |
2019-08-29 | 1,695 | 1,695 | 1,651 | 1,670 | 10,200 | 1,670 |
2019-08-28 | 1,679 | 1,689 | 1,648 | 1,689 | 26,100 | 1,689 |
2019-08-27 | 1,697 | 1,697 | 1,658 | 1,661 | 11,300 | 1,661 |
2019-08-26 | 1,665 | 1,683 | 1,661 | 1,663 | 18,800 | 1,663 |
2019-08-23 | 1,735 | 1,741 | 1,712 | 1,716 | 8,100 | 1,716 |
2019-08-22 | 1,755 | 1,755 | 1,713 | 1,733 | 8,400 | 1,733 |
2019-08-21 | 1,738 | 1,746 | 1,728 | 1,732 | 6,300 | 1,732 |
2019-08-20 | 1,737 | 1,769 | 1,728 | 1,768 | 15,100 | 1,768 |
2019-08-19 | 1,726 | 1,743 | 1,716 | 1,729 | 17,300 | 1,729 |
2019-08-16 | 1,695 | 1,731 | 1,693 | 1,713 | 14,400 | 1,713 |
2019-08-15 | 1,715 | 1,724 | 1,698 | 1,698 | 17,400 | 1,698 |
2019-08-14 | 1,723 | 1,760 | 1,723 | 1,760 | 11,500 | 1,760 |
2019-08-13 | 1,714 | 1,741 | 1,714 | 1,723 | 18,600 | 1,723 |
2019-08-09 | 1,725 | 1,765 | 1,724 | 1,754 | 21,100 | 1,754 |
2019-08-08 | 1,666 | 1,748 | 1,666 | 1,705 | 18,900 | 1,705 |
2019-08-07 | 1,663 | 1,679 | 1,655 | 1,666 | 13,400 | 1,666 |
2019-08-06 | 1,616 | 1,681 | 1,616 | 1,663 | 20,400 | 1,663 |
2019-08-05 | 1,707 | 1,708 | 1,658 | 1,681 | 25,100 | 1,681 |
2019-08-02 | 1,776 | 1,776 | 1,722 | 1,727 | 22,100 | 1,727 |
2019-08-01 | 1,796 | 1,799 | 1,775 | 1,791 | 4,300 | 1,791 |
2019-07-31 | 1,803 | 1,806 | 1,786 | 1,787 | 6,900 | 1,787 |
2019-07-30 | 1,809 | 1,812 | 1,793 | 1,812 | 9,700 | 1,812 |
2019-07-29 | 1,816 | 1,817 | 1,787 | 1,797 | 9,800 | 1,797 |
2019-07-26 | 1,818 | 1,818 | 1,788 | 1,795 | 9,700 | 1,795 |
2019-07-25 | 1,799 | 1,820 | 1,799 | 1,819 | 7,600 | 1,819 |
2019-07-24 | 1,810 | 1,810 | 1,779 | 1,799 | 13,200 | 1,799 |
2019-07-23 | 1,832 | 1,832 | 1,810 | 1,810 | 10,700 | 1,810 |
2019-07-22 | 1,814 | 1,864 | 1,809 | 1,837 | 68,100 | 1,837 |
2019-07-19 | 1,727 | 1,791 | 1,727 | 1,784 | 19,100 | 1,784 |
2019-07-18 | 1,775 | 1,781 | 1,712 | 1,718 | 32,200 | 1,718 |
2019-07-17 | 1,762 | 1,793 | 1,751 | 1,791 | 24,900 | 1,791 |
2019-07-16 | 1,741 | 1,756 | 1,741 | 1,751 | 9,400 | 1,751 |
2019-07-12 | 1,738 | 1,764 | 1,738 | 1,760 | 7,200 | 1,760 |
2019-07-11 | 1,731 | 1,752 | 1,717 | 1,743 | 17,500 | 1,743 |
2019-07-10 | 1,748 | 1,771 | 1,720 | 1,720 | 33,200 | 1,720 |
2019-07-09 | 1,819 | 1,831 | 1,761 | 1,761 | 21,900 | 1,761 |
2019-07-08 | 1,860 | 1,862 | 1,819 | 1,832 | 29,400 | 1,832 |
2019-07-05 | 1,840 | 1,870 | 1,830 | 1,852 | 18,300 | 1,852 |
2019-07-04 | 1,803 | 1,853 | 1,803 | 1,846 | 31,800 | 1,846 |
2019-07-03 | 1,771 | 1,797 | 1,766 | 1,797 | 15,800 | 1,797 |
2019-07-02 | 1,755 | 1,781 | 1,755 | 1,773 | 11,600 | 1,773 |
2019-07-01 | 1,748 | 1,750 | 1,726 | 1,750 | 13,600 | 1,750 |
2019-06-28 | 1,730 | 1,743 | 1,703 | 1,708 | 19,600 | 1,708 |
2019-06-27 | 1,695 | 1,730 | 1,692 | 1,730 | 12,800 | 1,730 |
2019-06-26 | 1,721 | 1,727 | 1,699 | 1,703 | 14,800 | 1,703 |
2019-06-25 | 1,714 | 1,736 | 1,704 | 1,710 | 9,000 | 1,710 |
2019-06-24 | 1,736 | 1,740 | 1,714 | 1,722 | 8,200 | 1,722 |
2019-06-21 | 1,744 | 1,744 | 1,705 | 1,732 | 15,200 | 1,732 |
2019-06-20 | 1,747 | 1,751 | 1,729 | 1,745 | 15,600 | 1,745 |
2019-06-19 | 1,685 | 1,737 | 1,684 | 1,726 | 18,500 | 1,726 |
2019-06-18 | 1,714 | 1,725 | 1,660 | 1,662 | 13,400 | 1,662 |
2019-06-17 | 1,738 | 1,738 | 1,712 | 1,714 | 9,000 | 1,714 |
2019-06-14 | 1,751 | 1,751 | 1,727 | 1,734 | 11,800 | 1,734 |
2019-06-13 | 1,760 | 1,760 | 1,724 | 1,740 | 12,900 | 1,740 |
2019-06-12 | 1,775 | 1,784 | 1,695 | 1,761 | 19,300 | 1,761 |
2019-06-11 | 1,771 | 1,776 | 1,756 | 1,776 | 9,500 | 1,776 |
2019-06-10 | 1,784 | 1,787 | 1,764 | 1,769 | 13,300 | 1,769 |
2019-06-07 | 1,752 | 1,784 | 1,740 | 1,784 | 9,400 | 1,784 |
2019-06-06 | 1,780 | 1,781 | 1,751 | 1,751 | 6,700 | 1,751 |
2019-06-05 | 1,749 | 1,782 | 1,742 | 1,780 | 20,400 | 1,780 |
2019-06-04 | 1,718 | 1,736 | 1,692 | 1,736 | 13,200 | 1,736 |
2019-06-03 | 1,710 | 1,744 | 1,681 | 1,700 | 14,500 | 1,700 |
2019-05-31 | 1,728 | 1,728 | 1,702 | 1,707 | 9,600 | 1,707 |
2019-05-30 | 1,704 | 1,751 | 1,689 | 1,745 | 50,900 | 1,745 |
2019-05-29 | 1,746 | 1,746 | 1,725 | 1,730 | 12,400 | 1,730 |
2019-05-28 | 1,766 | 1,791 | 1,762 | 1,762 | 17,500 | 1,762 |
2019-05-27 | 1,778 | 1,800 | 1,767 | 1,800 | 20,200 | 1,800 |
2019-05-24 | 1,719 | 1,750 | 1,698 | 1,750 | 12,800 | 1,750 |
2019-05-23 | 1,749 | 1,749 | 1,721 | 1,723 | 10,800 | 1,723 |
2019-05-22 | 1,779 | 1,779 | 1,735 | 1,744 | 13,300 | 1,744 |
2019-05-21 | 1,780 | 1,781 | 1,756 | 1,769 | 13,600 | 1,769 |
2019-05-20 | 1,799 | 1,808 | 1,781 | 1,794 | 20,100 | 1,794 |
2019-05-17 | 1,759 | 1,773 | 1,724 | 1,773 | 21,000 | 1,773 |
2019-05-16 | 1,805 | 1,805 | 1,692 | 1,732 | 41,600 | 1,732 |
2019-05-15 | 1,723 | 1,765 | 1,683 | 1,765 | 43,000 | 1,765 |
2019-05-14 | 1,672 | 1,710 | 1,671 | 1,695 | 28,500 | 1,695 |
2019-05-13 | 1,697 | 1,753 | 1,677 | 1,730 | 26,300 | 1,730 |
2019-05-10 | 1,658 | 1,733 | 1,658 | 1,697 | 37,600 | 1,697 |
2019-05-09 | 1,700 | 1,700 | 1,654 | 1,658 | 34,100 | 1,658 |
2019-05-08 | 1,746 | 1,746 | 1,713 | 1,719 | 32,200 | 1,719 |
2019-05-07 | 1,800 | 1,803 | 1,762 | 1,766 | 20,800 | 1,766 |
2019-04-26 | 1,810 | 1,817 | 1,776 | 1,788 | 27,200 | 1,788 |
2019-04-25 | 1,778 | 1,818 | 1,775 | 1,807 | 34,100 | 1,807 |
2019-04-24 | 1,793 | 1,805 | 1,765 | 1,766 | 14,300 | 1,766 |
2019-04-23 | 1,778 | 1,809 | 1,777 | 1,792 | 19,800 | 1,792 |
2019-04-22 | 1,757 | 1,784 | 1,742 | 1,768 | 24,300 | 1,768 |
2019-04-19 | 1,763 | 1,774 | 1,751 | 1,757 | 8,600 | 1,757 |
2019-04-18 | 1,792 | 1,792 | 1,755 | 1,763 | 20,200 | 1,763 |
2019-04-17 | 1,827 | 1,827 | 1,782 | 1,802 | 23,200 | 1,802 |
2019-04-16 | 1,805 | 1,821 | 1,798 | 1,814 | 20,600 | 1,814 |
2019-04-15 | 1,765 | 1,810 | 1,765 | 1,807 | 35,700 | 1,807 |
2019-04-12 | 1,789 | 1,789 | 1,738 | 1,748 | 17,500 | 1,748 |
2019-04-11 | 1,739 | 1,762 | 1,728 | 1,760 | 12,700 | 1,760 |
2019-04-10 | 1,757 | 1,758 | 1,735 | 1,737 | 17,200 | 1,737 |
2019-04-09 | 1,757 | 1,787 | 1,740 | 1,782 | 44,700 | 1,782 |
2019-04-08 | 1,802 | 1,802 | 1,773 | 1,775 | 14,600 | 1,775 |
2019-04-05 | 1,813 | 1,813 | 1,781 | 1,802 | 19,700 | 1,802 |
2019-04-04 | 1,789 | 1,814 | 1,780 | 1,808 | 27,900 | 1,808 |
2019-04-03 | 1,792 | 1,801 | 1,762 | 1,785 | 37,600 | 1,785 |
2019-04-02 | 1,813 | 1,824 | 1,789 | 1,796 | 55,700 | 1,796 |
2019-04-01 | 1,854 | 1,891 | 1,806 | 1,812 | 107,800 | 1,812 |
2019-03-29 | 1,963 | 1,963 | 1,921 | 1,934 | 19,300 | 1,934 |
2019-03-28 | 2,017 | 2,017 | 1,942 | 1,946 | 36,700 | 1,946 |
2019-03-27 | 2,028 | 2,066 | 2,025 | 2,062 | 47,300 | 2,062 |
2019-03-26 | 1,967 | 2,069 | 1,967 | 2,065 | 85,800 | 2,065 |
2019-03-25 | 2,007 | 2,007 | 1,949 | 1,950 | 50,800 | 1,950 |
2019-03-22 | 1,988 | 2,030 | 1,988 | 2,030 | 44,000 | 2,030 |
2019-03-20 | 1,987 | 2,004 | 1,959 | 1,969 | 47,300 | 1,969 |
2019-03-19 | 1,969 | 2,003 | 1,963 | 1,985 | 46,300 | 1,985 |
2019-03-18 | 1,935 | 1,975 | 1,929 | 1,974 | 62,100 | 1,974 |
2019-03-15 | 1,902 | 1,954 | 1,891 | 1,900 | 247,100 | 1,900 |
2019-03-14 | 1,919 | 1,922 | 1,886 | 1,897 | 29,200 | 1,897 |
2019-03-13 | 1,922 | 1,948 | 1,907 | 1,907 | 34,400 | 1,907 |
2019-03-12 | 1,933 | 1,956 | 1,922 | 1,948 | 33,900 | 1,948 |
2019-03-11 | 1,885 | 1,927 | 1,885 | 1,909 | 35,800 | 1,909 |
2019-03-08 | 1,905 | 1,915 | 1,882 | 1,885 | 54,500 | 1,885 |
2019-03-07 | 1,914 | 1,944 | 1,914 | 1,929 | 36,900 | 1,929 |
2019-03-06 | 1,905 | 1,937 | 1,901 | 1,914 | 32,700 | 1,914 |
2019-03-05 | 1,890 | 1,930 | 1,883 | 1,918 | 20,200 | 1,918 |
2019-03-04 | 1,857 | 1,917 | 1,857 | 1,910 | 25,200 | 1,910 |
2019-03-01 | 1,898 | 1,919 | 1,823 | 1,856 | 67,900 | 1,856 |
2019-02-28 | 1,920 | 1,930 | 1,899 | 1,914 | 26,500 | 1,914 |
2019-02-27 | 1,918 | 1,933 | 1,902 | 1,924 | 29,400 | 1,924 |
2019-02-26 | 1,886 | 1,911 | 1,868 | 1,911 | 21,800 | 1,911 |
2019-02-25 | 1,896 | 1,921 | 1,885 | 1,886 | 16,700 | 1,886 |
2019-02-22 | 1,884 | 1,903 | 1,842 | 1,893 | 34,100 | 1,893 |
2019-02-21 | 1,891 | 1,923 | 1,856 | 1,889 | 47,600 | 1,889 |
2019-02-20 | 1,955 | 1,955 | 1,891 | 1,897 | 65,000 | 1,897 |
2019-02-19 | 1,970 | 1,986 | 1,954 | 1,966 | 27,100 | 1,966 |
2019-02-18 | 1,999 | 1,999 | 1,971 | 1,992 | 44,300 | 1,992 |
2019-02-15 | 1,911 | 1,964 | 1,899 | 1,937 | 62,400 | 1,937 |
2019-02-14 | 1,870 | 1,929 | 1,857 | 1,914 | 49,000 | 1,914 |
2019-02-13 | 1,815 | 1,888 | 1,812 | 1,856 | 86,200 | 1,856 |
2019-02-12 | 1,785 | 1,833 | 1,752 | 1,820 | 48,800 | 1,820 |
2019-02-08 | 1,799 | 1,828 | 1,793 | 1,822 | 38,700 | 1,822 |
2019-02-07 | 1,787 | 1,825 | 1,787 | 1,817 | 36,700 | 1,817 |
2019-02-06 | 1,796 | 1,811 | 1,780 | 1,788 | 24,900 | 1,788 |
2019-02-05 | 1,727 | 1,807 | 1,727 | 1,796 | 35,500 | 1,796 |
2019-02-04 | 1,695 | 1,740 | 1,650 | 1,727 | 54,900 | 1,727 |
2019-02-01 | 1,697 | 1,699 | 1,676 | 1,679 | 25,800 | 1,679 |
2019-01-31 | 1,712 | 1,726 | 1,688 | 1,692 | 29,500 | 1,692 |
2019-01-30 | 1,733 | 1,739 | 1,705 | 1,706 | 32,900 | 1,706 |
2019-01-29 | 1,697 | 1,723 | 1,682 | 1,720 | 23,300 | 1,720 |
2019-01-28 | 1,685 | 1,697 | 1,661 | 1,697 | 32,600 | 1,697 |
2019-01-25 | 1,684 | 1,723 | 1,677 | 1,685 | 17,800 | 1,685 |
2019-01-24 | 1,681 | 1,705 | 1,654 | 1,684 | 27,400 | 1,684 |
2019-01-23 | 1,711 | 1,711 | 1,680 | 1,681 | 28,800 | 1,681 |
2019-01-22 | 1,757 | 1,757 | 1,719 | 1,732 | 24,100 | 1,732 |
2019-01-21 | 1,745 | 1,763 | 1,740 | 1,757 | 35,700 | 1,757 |
2019-01-18 | 1,742 | 1,770 | 1,736 | 1,744 | 24,300 | 1,744 |
2019-01-17 | 1,750 | 1,773 | 1,718 | 1,742 | 23,500 | 1,742 |
2019-01-16 | 1,766 | 1,775 | 1,734 | 1,739 | 14,900 | 1,739 |
2019-01-15 | 1,741 | 1,784 | 1,741 | 1,771 | 16,600 | 1,771 |
2019-01-11 | 1,800 | 1,810 | 1,763 | 1,767 | 13,200 | 1,767 |
2019-01-10 | 1,810 | 1,810 | 1,777 | 1,792 | 18,500 | 1,792 |
2019-01-09 | 1,844 | 1,844 | 1,815 | 1,815 | 19,800 | 1,815 |
2019-01-08 | 1,866 | 1,868 | 1,840 | 1,844 | 27,500 | 1,844 |
2019-01-07 | 1,863 | 1,879 | 1,835 | 1,865 | 25,500 | 1,865 |
2019-01-04 | 1,774 | 1,830 | 1,758 | 1,807 | 29,400 | 1,807 |
分割・併合履歴 : [1997-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.25株