2108 日本甜菜製糖(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 2,733 | 2,733 | 2,690 | 2,728 | 7,200 | 2,728 |
2017-12-28 | 2,675 | 2,738 | 2,673 | 2,733 | 15,900 | 2,733 |
2017-12-27 | 2,695 | 2,699 | 2,662 | 2,673 | 9,900 | 2,673 |
2017-12-26 | 2,700 | 2,713 | 2,686 | 2,695 | 7,100 | 2,695 |
2017-12-25 | 2,701 | 2,724 | 2,690 | 2,699 | 14,800 | 2,699 |
2017-12-22 | 2,725 | 2,730 | 2,711 | 2,726 | 16,600 | 2,726 |
2017-12-21 | 2,736 | 2,746 | 2,724 | 2,736 | 8,500 | 2,736 |
2017-12-20 | 2,751 | 2,760 | 2,737 | 2,756 | 10,800 | 2,756 |
2017-12-19 | 2,807 | 2,807 | 2,751 | 2,756 | 19,000 | 2,756 |
2017-12-18 | 2,827 | 2,846 | 2,797 | 2,817 | 18,200 | 2,817 |
2017-12-15 | 2,805 | 2,845 | 2,775 | 2,827 | 17,600 | 2,827 |
2017-12-14 | 2,768 | 2,808 | 2,768 | 2,808 | 20,000 | 2,808 |
2017-12-13 | 2,847 | 2,848 | 2,731 | 2,746 | 36,700 | 2,746 |
2017-12-12 | 2,732 | 2,862 | 2,732 | 2,845 | 35,100 | 2,845 |
2017-12-11 | 2,763 | 2,767 | 2,710 | 2,732 | 24,200 | 2,732 |
2017-12-08 | 2,741 | 2,800 | 2,741 | 2,763 | 35,700 | 2,763 |
2017-12-07 | 2,754 | 2,819 | 2,754 | 2,805 | 18,800 | 2,805 |
2017-12-06 | 2,769 | 2,777 | 2,752 | 2,765 | 15,100 | 2,765 |
2017-12-05 | 2,720 | 2,764 | 2,707 | 2,764 | 16,100 | 2,764 |
2017-12-04 | 2,735 | 2,738 | 2,717 | 2,730 | 13,500 | 2,730 |
2017-12-01 | 2,695 | 2,737 | 2,689 | 2,732 | 24,800 | 2,732 |
2017-11-30 | 2,695 | 2,718 | 2,685 | 2,702 | 30,700 | 2,702 |
2017-11-29 | 2,670 | 2,698 | 2,655 | 2,693 | 19,900 | 2,693 |
2017-11-28 | 2,650 | 2,670 | 2,650 | 2,650 | 7,000 | 2,650 |
2017-11-27 | 2,642 | 2,672 | 2,626 | 2,663 | 17,600 | 2,663 |
2017-11-24 | 2,630 | 2,653 | 2,614 | 2,650 | 22,300 | 2,650 |
2017-11-22 | 2,636 | 2,636 | 2,607 | 2,630 | 17,900 | 2,630 |
2017-11-21 | 2,566 | 2,647 | 2,566 | 2,628 | 32,800 | 2,628 |
2017-11-20 | 2,488 | 2,567 | 2,480 | 2,564 | 40,900 | 2,564 |
2017-11-17 | 2,427 | 2,478 | 2,425 | 2,468 | 29,600 | 2,468 |
2017-11-16 | 2,433 | 2,455 | 2,422 | 2,427 | 16,700 | 2,427 |
2017-11-15 | 2,452 | 2,476 | 2,423 | 2,439 | 27,300 | 2,439 |
2017-11-13 | 2,450 | 2,450 | 2,402 | 2,437 | 23,400 | 2,437 |
2017-11-10 | 2,435 | 2,476 | 2,432 | 2,444 | 17,700 | 2,444 |
2017-11-09 | 2,444 | 2,467 | 2,434 | 2,452 | 20,100 | 2,452 |
2017-11-08 | 2,440 | 2,445 | 2,433 | 2,441 | 14,600 | 2,441 |
2017-11-07 | 2,443 | 2,454 | 2,422 | 2,445 | 13,700 | 2,445 |
2017-11-06 | 2,457 | 2,459 | 2,430 | 2,449 | 14,500 | 2,449 |
2017-11-02 | 2,454 | 2,455 | 2,422 | 2,438 | 8,500 | 2,438 |
2017-11-01 | 2,427 | 2,458 | 2,422 | 2,456 | 23,500 | 2,456 |
2017-10-31 | 2,440 | 2,446 | 2,410 | 2,428 | 19,700 | 2,428 |
2017-10-30 | 2,412 | 2,450 | 2,369 | 2,450 | 49,000 | 2,450 |
2017-10-27 | 2,384 | 2,403 | 2,381 | 2,401 | 10,900 | 2,401 |
2017-10-26 | 2,380 | 2,407 | 2,377 | 2,384 | 6,400 | 2,384 |
2017-10-25 | 2,402 | 2,410 | 2,385 | 2,391 | 10,900 | 2,391 |
2017-10-24 | 2,408 | 2,415 | 2,400 | 2,400 | 10,400 | 2,400 |
2017-10-23 | 2,430 | 2,430 | 2,390 | 2,395 | 11,000 | 2,395 |
2017-10-20 | 2,395 | 2,400 | 2,376 | 2,400 | 11,300 | 2,400 |
2017-10-19 | 2,401 | 2,409 | 2,386 | 2,390 | 10,800 | 2,390 |
2017-10-18 | 2,419 | 2,426 | 2,402 | 2,412 | 8,100 | 2,412 |
2017-10-17 | 2,406 | 2,419 | 2,406 | 2,419 | 10,700 | 2,419 |
2017-10-16 | 2,385 | 2,435 | 2,384 | 2,417 | 17,400 | 2,417 |
2017-10-13 | 2,356 | 2,389 | 2,352 | 2,383 | 15,100 | 2,383 |
2017-10-12 | 2,383 | 2,387 | 2,353 | 2,354 | 13,400 | 2,354 |
2017-10-11 | 2,391 | 2,391 | 2,354 | 2,378 | 10,500 | 2,378 |
2017-10-10 | 2,400 | 2,400 | 2,373 | 2,380 | 11,700 | 2,380 |
2017-10-06 | 2,400 | 2,410 | 2,390 | 2,403 | 5,300 | 2,403 |
2017-10-05 | 2,399 | 2,420 | 2,391 | 2,416 | 7,200 | 2,416 |
2017-10-04 | 2,408 | 2,410 | 2,401 | 2,407 | 4,800 | 2,407 |
2017-10-03 | 2,420 | 2,420 | 2,400 | 2,408 | 9,500 | 2,408 |
2017-10-02 | 2,426 | 2,426 | 2,380 | 2,403 | 14,500 | 2,403 |
2017-09-29 | 2,423 | 2,433 | 2,417 | 2,428 | 13,400 | 2,428 |
2017-09-28 | 2,421 | 2,423 | 2,390 | 2,417 | 9,400 | 2,417 |
2017-09-27 | 2,426 | 2,450 | 2,403 | 2,421 | 9,600 | 2,421 |
2017-09-26 | 2,401 | 2,422 | 2,397 | 2,421 | 15,000 | 2,421 |
2017-09-25 | 2,449 | 2,452 | 2,400 | 2,422 | 20,100 | 2,422 |
2017-09-22 | 2,434 | 2,449 | 2,371 | 2,449 | 22,000 | 2,449 |
2017-09-21 | 2,406 | 2,437 | 2,401 | 2,422 | 11,200 | 2,422 |
2017-09-20 | 2,429 | 2,430 | 2,405 | 2,418 | 15,400 | 2,418 |
2017-09-19 | 2,450 | 2,454 | 2,430 | 2,437 | 18,800 | 2,437 |
2017-09-15 | 2,356 | 2,460 | 2,356 | 2,460 | 39,600 | 2,460 |
2017-09-14 | 2,370 | 2,378 | 2,351 | 2,356 | 9,300 | 2,356 |
2017-09-13 | 2,320 | 2,386 | 2,320 | 2,370 | 16,300 | 2,370 |
2017-09-12 | 2,328 | 2,340 | 2,310 | 2,327 | 11,800 | 2,327 |
2017-09-11 | 2,295 | 2,328 | 2,295 | 2,317 | 7,300 | 2,317 |
2017-09-08 | 2,272 | 2,307 | 2,272 | 2,302 | 13,800 | 2,302 |
2017-09-07 | 2,294 | 2,326 | 2,294 | 2,318 | 7,900 | 2,318 |
2017-09-06 | 2,303 | 2,318 | 2,287 | 2,294 | 14,100 | 2,294 |
2017-09-05 | 2,305 | 2,354 | 2,285 | 2,303 | 13,200 | 2,303 |
2017-09-04 | 2,355 | 2,356 | 2,306 | 2,307 | 11,600 | 2,307 |
2017-09-01 | 2,399 | 2,399 | 2,339 | 2,355 | 23,700 | 2,355 |
2017-08-31 | 2,343 | 2,400 | 2,337 | 2,400 | 30,600 | 2,400 |
2017-08-30 | 2,315 | 2,343 | 2,315 | 2,342 | 14,400 | 2,342 |
2017-08-29 | 2,300 | 2,310 | 2,275 | 2,309 | 11,600 | 2,309 |
2017-08-28 | 2,296 | 2,313 | 2,280 | 2,313 | 12,200 | 2,313 |
2017-08-25 | 2,285 | 2,299 | 2,261 | 2,295 | 12,300 | 2,295 |
2017-08-24 | 2,288 | 2,289 | 2,276 | 2,288 | 6,100 | 2,288 |
2017-08-23 | 2,283 | 2,290 | 2,276 | 2,284 | 8,300 | 2,284 |
2017-08-22 | 2,289 | 2,289 | 2,270 | 2,275 | 8,900 | 2,275 |
2017-08-21 | 2,258 | 2,295 | 2,255 | 2,291 | 13,000 | 2,291 |
2017-08-18 | 2,259 | 2,260 | 2,238 | 2,258 | 16,900 | 2,258 |
2017-08-17 | 2,252 | 2,275 | 2,235 | 2,261 | 12,400 | 2,261 |
2017-08-16 | 2,242 | 2,258 | 2,238 | 2,252 | 11,900 | 2,252 |
2017-08-15 | 2,200 | 2,255 | 2,190 | 2,244 | 22,300 | 2,244 |
2017-08-14 | 2,171 | 2,195 | 2,153 | 2,185 | 25,200 | 2,185 |
2017-08-10 | 2,154 | 2,182 | 2,144 | 2,160 | 23,400 | 2,160 |
2017-08-09 | 2,177 | 2,177 | 2,147 | 2,166 | 10,600 | 2,166 |
2017-08-08 | 2,169 | 2,176 | 2,161 | 2,176 | 7,300 | 2,176 |
2017-08-07 | 2,175 | 2,175 | 2,160 | 2,170 | 7,400 | 2,170 |
2017-08-04 | 2,137 | 2,176 | 2,133 | 2,173 | 15,900 | 2,173 |
2017-08-03 | 2,142 | 2,149 | 2,138 | 2,145 | 10,800 | 2,145 |
2017-08-02 | 2,172 | 2,172 | 2,147 | 2,153 | 10,800 | 2,153 |
2017-08-01 | 2,156 | 2,173 | 2,156 | 2,166 | 17,200 | 2,166 |
2017-07-31 | 2,165 | 2,165 | 2,141 | 2,156 | 15,800 | 2,156 |
2017-07-28 | 2,147 | 2,157 | 2,142 | 2,156 | 8,400 | 2,156 |
2017-07-27 | 2,145 | 2,165 | 2,137 | 2,147 | 14,700 | 2,147 |
2017-07-26 | 2,135 | 2,142 | 2,122 | 2,139 | 6,800 | 2,139 |
2017-07-25 | 2,164 | 2,164 | 2,131 | 2,138 | 14,300 | 2,138 |
2017-07-24 | 2,132 | 2,155 | 2,130 | 2,153 | 13,200 | 2,153 |
2017-07-21 | 2,130 | 2,136 | 2,127 | 2,136 | 7,500 | 2,136 |
2017-07-20 | 2,112 | 2,135 | 2,112 | 2,133 | 11,200 | 2,133 |
2017-07-19 | 2,103 | 2,121 | 2,092 | 2,112 | 9,100 | 2,112 |
2017-07-18 | 2,116 | 2,124 | 2,072 | 2,108 | 28,300 | 2,108 |
2017-07-14 | 2,123 | 2,136 | 2,113 | 2,114 | 18,500 | 2,114 |
2017-07-13 | 2,140 | 2,140 | 2,121 | 2,123 | 15,900 | 2,123 |
2017-07-12 | 2,142 | 2,146 | 2,132 | 2,134 | 17,100 | 2,134 |
2017-07-11 | 2,136 | 2,150 | 2,136 | 2,142 | 10,600 | 2,142 |
2017-07-10 | 2,145 | 2,157 | 2,136 | 2,136 | 13,900 | 2,136 |
2017-07-07 | 2,174 | 2,180 | 2,145 | 2,145 | 20,300 | 2,145 |
2017-07-06 | 2,187 | 2,189 | 2,167 | 2,170 | 16,200 | 2,170 |
2017-07-05 | 2,170 | 2,173 | 2,150 | 2,161 | 17,500 | 2,161 |
2017-07-04 | 2,150 | 2,179 | 2,150 | 2,172 | 17,700 | 2,172 |
2017-07-03 | 2,150 | 2,166 | 2,134 | 2,144 | 37,200 | 2,144 |
2017-06-30 | 2,155 | 2,156 | 2,136 | 2,154 | 37,700 | 2,154 |
2017-06-29 | 2,155 | 2,166 | 2,148 | 2,154 | 31,000 | 2,154 |
2017-06-28 | 2,162 | 2,175 | 2,160 | 2,162 | 14,500 | 2,162 |
2017-06-27 | 2,168 | 2,177 | 2,161 | 2,162 | 10,000 | 2,162 |
2017-06-26 | 2,165 | 2,180 | 2,158 | 2,158 | 9,600 | 2,158 |
2017-06-23 | 2,175 | 2,176 | 2,151 | 2,165 | 12,400 | 2,165 |
2017-06-22 | 2,180 | 2,190 | 2,175 | 2,175 | 8,900 | 2,175 |
2017-06-21 | 2,195 | 2,206 | 2,182 | 2,182 | 12,300 | 2,182 |
2017-06-20 | 2,190 | 2,210 | 2,186 | 2,207 | 9,900 | 2,207 |
2017-06-19 | 2,208 | 2,210 | 2,184 | 2,188 | 12,100 | 2,188 |
2017-06-16 | 2,196 | 2,207 | 2,181 | 2,188 | 16,200 | 2,188 |
2017-06-15 | 2,215 | 2,215 | 2,191 | 2,194 | 12,200 | 2,194 |
2017-06-14 | 2,205 | 2,225 | 2,199 | 2,199 | 16,200 | 2,199 |
2017-06-13 | 2,220 | 2,243 | 2,204 | 2,204 | 21,900 | 2,204 |
2017-06-12 | 2,248 | 2,248 | 2,218 | 2,218 | 13,000 | 2,218 |
2017-06-09 | 2,220 | 2,249 | 2,220 | 2,230 | 33,400 | 2,230 |
2017-06-08 | 2,253 | 2,270 | 2,241 | 2,245 | 19,700 | 2,245 |
2017-06-07 | 2,299 | 2,299 | 2,246 | 2,255 | 17,100 | 2,255 |
2017-06-06 | 2,316 | 2,318 | 2,280 | 2,286 | 17,000 | 2,286 |
2017-06-05 | 2,276 | 2,306 | 2,260 | 2,300 | 19,700 | 2,300 |
2017-06-02 | 2,221 | 2,297 | 2,213 | 2,292 | 32,400 | 2,292 |
2017-06-01 | 2,199 | 2,229 | 2,199 | 2,221 | 15,900 | 2,221 |
2017-05-31 | 2,211 | 2,224 | 2,190 | 2,199 | 16,600 | 2,199 |
2017-05-30 | 2,243 | 2,252 | 2,217 | 2,227 | 10,700 | 2,227 |
2017-05-29 | 2,250 | 2,253 | 2,227 | 2,229 | 16,400 | 2,229 |
2017-05-26 | 2,271 | 2,291 | 2,253 | 2,253 | 13,400 | 2,253 |
2017-05-25 | 2,324 | 2,326 | 2,285 | 2,288 | 17,300 | 2,288 |
2017-05-24 | 2,334 | 2,334 | 2,320 | 2,327 | 13,400 | 2,327 |
2017-05-23 | 2,310 | 2,334 | 2,310 | 2,324 | 21,500 | 2,324 |
2017-05-22 | 2,286 | 2,314 | 2,286 | 2,297 | 18,900 | 2,297 |
2017-05-19 | 2,283 | 2,303 | 2,283 | 2,295 | 16,400 | 2,295 |
2017-05-18 | 2,287 | 2,304 | 2,287 | 2,300 | 23,500 | 2,300 |
2017-05-17 | 2,330 | 2,339 | 2,306 | 2,315 | 20,600 | 2,315 |
2017-05-16 | 2,322 | 2,341 | 2,321 | 2,327 | 16,300 | 2,327 |
2017-05-15 | 2,365 | 2,372 | 2,314 | 2,325 | 27,300 | 2,325 |
2017-05-12 | 2,350 | 2,390 | 2,350 | 2,365 | 11,100 | 2,365 |
2017-05-11 | 2,364 | 2,400 | 2,364 | 2,390 | 12,200 | 2,390 |
2017-05-10 | 2,410 | 2,418 | 2,385 | 2,386 | 17,700 | 2,386 |
2017-05-09 | 2,425 | 2,426 | 2,410 | 2,423 | 13,000 | 2,423 |
2017-05-08 | 2,360 | 2,425 | 2,359 | 2,425 | 31,900 | 2,425 |
2017-05-02 | 2,337 | 2,364 | 2,337 | 2,355 | 9,500 | 2,355 |
2017-05-01 | 2,329 | 2,370 | 2,329 | 2,360 | 13,200 | 2,360 |
2017-04-28 | 2,346 | 2,348 | 2,327 | 2,331 | 10,700 | 2,331 |
2017-04-27 | 2,328 | 2,348 | 2,328 | 2,346 | 14,700 | 2,346 |
2017-04-26 | 2,325 | 2,328 | 2,312 | 2,322 | 9,100 | 2,322 |
2017-04-25 | 2,307 | 2,330 | 2,294 | 2,325 | 20,500 | 2,325 |
2017-04-24 | 2,292 | 2,300 | 2,263 | 2,273 | 15,100 | 2,273 |
2017-04-21 | 2,227 | 2,257 | 2,227 | 2,245 | 8,500 | 2,245 |
2017-04-20 | 2,250 | 2,256 | 2,225 | 2,225 | 18,700 | 2,225 |
2017-04-19 | 2,229 | 2,283 | 2,229 | 2,253 | 12,500 | 2,253 |
2017-04-18 | 2,301 | 2,307 | 2,270 | 2,279 | 7,600 | 2,279 |
2017-04-17 | 2,196 | 2,301 | 2,196 | 2,298 | 19,100 | 2,298 |
2017-04-14 | 2,226 | 2,239 | 2,220 | 2,223 | 9,100 | 2,223 |
2017-04-13 | 2,261 | 2,265 | 2,231 | 2,249 | 20,500 | 2,249 |
2017-04-12 | 2,294 | 2,295 | 2,268 | 2,268 | 11,600 | 2,268 |
2017-04-11 | 2,336 | 2,336 | 2,288 | 2,294 | 35,500 | 2,294 |
2017-04-10 | 2,306 | 2,318 | 2,303 | 2,307 | 6,800 | 2,307 |
2017-04-07 | 2,301 | 2,337 | 2,300 | 2,309 | 30,600 | 2,309 |
2017-04-06 | 2,321 | 2,335 | 2,301 | 2,313 | 26,800 | 2,313 |
2017-04-05 | 2,336 | 2,366 | 2,336 | 2,348 | 16,800 | 2,348 |
2017-04-04 | 2,363 | 2,384 | 2,327 | 2,336 | 21,300 | 2,336 |
2017-04-03 | 2,367 | 2,395 | 2,364 | 2,372 | 23,500 | 2,372 |
2017-03-31 | 2,426 | 2,426 | 2,351 | 2,367 | 19,300 | 2,367 |
2017-03-30 | 2,423 | 2,436 | 2,415 | 2,430 | 15,400 | 2,430 |
2017-03-29 | 2,417 | 2,445 | 2,411 | 2,443 | 13,400 | 2,443 |
2017-03-28 | 2,442 | 2,470 | 2,430 | 2,467 | 22,500 | 2,467 |
2017-03-27 | 2,450 | 2,470 | 2,437 | 2,443 | 13,700 | 2,443 |
2017-03-24 | 2,453 | 2,475 | 2,444 | 2,474 | 10,100 | 2,474 |
2017-03-23 | 2,460 | 2,463 | 2,441 | 2,453 | 11,800 | 2,453 |
2017-03-22 | 2,496 | 2,496 | 2,456 | 2,460 | 20,400 | 2,460 |
2017-03-21 | 2,499 | 2,508 | 2,482 | 2,500 | 11,200 | 2,500 |
2017-03-17 | 2,513 | 2,530 | 2,465 | 2,503 | 27,200 | 2,503 |
2017-03-16 | 2,545 | 2,545 | 2,523 | 2,533 | 12,100 | 2,533 |
2017-03-15 | 2,516 | 2,546 | 2,516 | 2,546 | 12,700 | 2,546 |
2017-03-14 | 2,549 | 2,553 | 2,519 | 2,526 | 11,700 | 2,526 |
2017-03-13 | 2,516 | 2,549 | 2,513 | 2,547 | 18,400 | 2,547 |
2017-03-10 | 2,479 | 2,543 | 2,470 | 2,540 | 41,200 | 2,540 |
2017-03-09 | 2,505 | 2,511 | 2,481 | 2,482 | 21,400 | 2,482 |
2017-03-08 | 2,495 | 2,508 | 2,493 | 2,498 | 14,800 | 2,498 |
2017-03-07 | 2,508 | 2,508 | 2,498 | 2,504 | 6,000 | 2,504 |
2017-03-06 | 2,497 | 2,509 | 2,497 | 2,509 | 7,700 | 2,509 |
2017-03-03 | 2,517 | 2,520 | 2,506 | 2,512 | 11,300 | 2,512 |
2017-03-02 | 2,509 | 2,517 | 2,490 | 2,513 | 16,600 | 2,513 |
2017-03-01 | 2,502 | 2,509 | 2,480 | 2,506 | 21,700 | 2,506 |
2017-02-28 | 2,481 | 2,518 | 2,465 | 2,518 | 36,300 | 2,518 |
2017-02-27 | 2,445 | 2,498 | 2,437 | 2,494 | 19,600 | 2,494 |
2017-02-24 | 2,458 | 2,480 | 2,430 | 2,469 | 20,200 | 2,469 |
2017-02-23 | 2,503 | 2,507 | 2,460 | 2,491 | 14,600 | 2,491 |
2017-02-22 | 2,471 | 2,507 | 2,471 | 2,503 | 29,200 | 2,503 |
2017-02-21 | 2,465 | 2,472 | 2,449 | 2,458 | 8,400 | 2,458 |
2017-02-20 | 2,455 | 2,493 | 2,432 | 2,461 | 15,000 | 2,461 |
2017-02-17 | 2,496 | 2,500 | 2,481 | 2,490 | 11,600 | 2,490 |
2017-02-16 | 2,455 | 2,500 | 2,445 | 2,497 | 27,000 | 2,497 |
2017-02-15 | 2,433 | 2,470 | 2,432 | 2,455 | 32,000 | 2,455 |
2017-02-14 | 2,413 | 2,433 | 2,400 | 2,409 | 27,200 | 2,409 |
2017-02-13 | 2,380 | 2,433 | 2,380 | 2,424 | 29,800 | 2,424 |
2017-02-10 | 2,348 | 2,380 | 2,337 | 2,347 | 18,900 | 2,347 |
2017-02-09 | 2,336 | 2,349 | 2,306 | 2,348 | 10,700 | 2,348 |
2017-02-08 | 2,360 | 2,360 | 2,301 | 2,327 | 13,400 | 2,327 |
2017-02-07 | 2,372 | 2,379 | 2,360 | 2,360 | 16,300 | 2,360 |
2017-02-06 | 2,322 | 2,373 | 2,322 | 2,372 | 18,700 | 2,372 |
2017-02-03 | 2,292 | 2,322 | 2,271 | 2,314 | 18,900 | 2,314 |
2017-02-02 | 2,324 | 2,329 | 2,285 | 2,288 | 13,300 | 2,288 |
2017-02-01 | 2,291 | 2,329 | 2,282 | 2,325 | 20,800 | 2,325 |
2017-01-31 | 2,316 | 2,316 | 2,295 | 2,300 | 21,300 | 2,300 |
2017-01-30 | 2,348 | 2,358 | 2,321 | 2,334 | 20,800 | 2,334 |
2017-01-27 | 2,372 | 2,372 | 2,332 | 2,348 | 16,200 | 2,348 |
2017-01-26 | 2,382 | 2,388 | 2,362 | 2,372 | 16,100 | 2,372 |
2017-01-25 | 2,346 | 2,390 | 2,344 | 2,382 | 29,400 | 2,382 |
2017-01-24 | 2,346 | 2,346 | 2,301 | 2,335 | 19,800 | 2,335 |
2017-01-23 | 2,340 | 2,355 | 2,319 | 2,339 | 19,200 | 2,339 |
2017-01-20 | 2,363 | 2,380 | 2,341 | 2,372 | 21,000 | 2,372 |
2017-01-19 | 2,366 | 2,394 | 2,352 | 2,390 | 16,600 | 2,390 |
2017-01-18 | 2,366 | 2,394 | 2,344 | 2,379 | 18,100 | 2,379 |
2017-01-17 | 2,404 | 2,404 | 2,363 | 2,366 | 13,700 | 2,366 |
2017-01-16 | 2,396 | 2,405 | 2,364 | 2,399 | 16,000 | 2,399 |
2017-01-13 | 2,363 | 2,400 | 2,363 | 2,396 | 24,700 | 2,396 |
2017-01-12 | 2,385 | 2,394 | 2,357 | 2,386 | 16,800 | 2,386 |
2017-01-11 | 2,383 | 2,399 | 2,354 | 2,393 | 19,700 | 2,393 |
2017-01-10 | 2,375 | 2,383 | 2,340 | 2,379 | 22,200 | 2,379 |
2017-01-06 | 2,375 | 2,375 | 2,347 | 2,373 | 16,500 | 2,373 |
2017-01-05 | 2,379 | 2,379 | 2,348 | 2,375 | 13,200 | 2,375 |
2017-01-04 | 2,321 | 2,381 | 2,321 | 2,369 | 28,300 | 2,369 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株