2282 日本ハム(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 3,145 | 3,180 | 3,140 | 3,155 | 594,000 | 6,310 |
2016-12-29 | 3,180 | 3,195 | 3,145 | 3,155 | 700,000 | 6,310 |
2016-12-28 | 3,150 | 3,200 | 3,140 | 3,180 | 663,000 | 6,360 |
2016-12-27 | 3,140 | 3,175 | 3,120 | 3,140 | 873,000 | 6,280 |
2016-12-26 | 3,160 | 3,160 | 3,130 | 3,135 | 618,000 | 6,270 |
2016-12-22 | 3,175 | 3,175 | 3,120 | 3,135 | 955,000 | 6,270 |
2016-12-21 | 3,140 | 3,180 | 3,110 | 3,155 | 1,334,000 | 6,310 |
2016-12-20 | 3,130 | 3,130 | 3,080 | 3,095 | 1,128,000 | 6,190 |
2016-12-19 | 3,095 | 3,125 | 3,070 | 3,120 | 642,000 | 6,240 |
2016-12-16 | 3,115 | 3,145 | 3,090 | 3,090 | 1,219,000 | 6,180 |
2016-12-15 | 3,020 | 3,100 | 3,015 | 3,080 | 1,144,000 | 6,160 |
2016-12-14 | 3,070 | 3,070 | 2,999 | 3,015 | 1,179,000 | 6,030 |
2016-12-13 | 3,035 | 3,060 | 3,005 | 3,055 | 1,098,000 | 6,110 |
2016-12-12 | 2,992 | 3,070 | 2,971 | 3,035 | 1,394,000 | 6,070 |
2016-12-09 | 2,947 | 2,988 | 2,935 | 2,962 | 1,906,000 | 5,924 |
2016-12-08 | 2,917 | 2,958 | 2,887 | 2,958 | 1,169,000 | 5,916 |
2016-12-07 | 2,932 | 2,937 | 2,888 | 2,896 | 1,037,000 | 5,792 |
2016-12-06 | 2,961 | 2,961 | 2,921 | 2,949 | 1,411,000 | 5,898 |
2016-12-05 | 2,968 | 2,973 | 2,937 | 2,949 | 980,000 | 5,898 |
2016-12-02 | 2,945 | 2,979 | 2,935 | 2,952 | 1,222,000 | 5,904 |
2016-12-01 | 2,960 | 2,983 | 2,929 | 2,942 | 1,450,000 | 5,884 |
2016-11-30 | 2,933 | 2,946 | 2,911 | 2,946 | 1,245,000 | 5,892 |
2016-11-29 | 2,900 | 2,928 | 2,875 | 2,903 | 1,620,000 | 5,806 |
2016-11-28 | 2,875 | 2,906 | 2,873 | 2,893 | 797,000 | 5,786 |
2016-11-25 | 2,866 | 2,866 | 2,836 | 2,860 | 1,200,000 | 5,720 |
2016-11-24 | 2,889 | 2,892 | 2,866 | 2,869 | 969,000 | 5,738 |
2016-11-22 | 2,900 | 2,968 | 2,886 | 2,895 | 1,904,000 | 5,790 |
2016-11-21 | 2,768 | 2,853 | 2,768 | 2,841 | 1,569,000 | 5,682 |
2016-11-18 | 2,746 | 2,776 | 2,735 | 2,768 | 1,143,000 | 5,536 |
2016-11-17 | 2,725 | 2,756 | 2,716 | 2,746 | 1,095,000 | 5,492 |
2016-11-16 | 2,730 | 2,738 | 2,688 | 2,724 | 1,270,000 | 5,448 |
2016-11-15 | 2,709 | 2,720 | 2,681 | 2,714 | 1,151,000 | 5,428 |
2016-11-14 | 2,687 | 2,728 | 2,683 | 2,703 | 1,231,000 | 5,406 |
2016-11-11 | 2,685 | 2,685 | 2,640 | 2,671 | 1,974,000 | 5,342 |
2016-11-10 | 2,757 | 2,769 | 2,669 | 2,679 | 3,026,000 | 5,358 |
2016-11-09 | 2,781 | 2,840 | 2,706 | 2,708 | 2,202,000 | 5,416 |
2016-11-08 | 2,823 | 2,844 | 2,779 | 2,817 | 1,426,000 | 5,634 |
2016-11-07 | 2,780 | 2,840 | 2,757 | 2,823 | 2,092,000 | 5,646 |
2016-11-04 | 2,745 | 2,781 | 2,704 | 2,770 | 2,637,000 | 5,540 |
2016-11-02 | 2,657 | 2,761 | 2,657 | 2,759 | 4,289,000 | 5,518 |
2016-11-01 | 2,489 | 2,528 | 2,464 | 2,523 | 1,072,000 | 5,046 |
2016-10-31 | 2,526 | 2,532 | 2,504 | 2,514 | 821,000 | 5,028 |
2016-10-28 | 2,518 | 2,538 | 2,510 | 2,527 | 1,315,000 | 5,054 |
2016-10-27 | 2,509 | 2,539 | 2,508 | 2,515 | 790,000 | 5,030 |
2016-10-26 | 2,519 | 2,539 | 2,512 | 2,531 | 887,000 | 5,062 |
2016-10-25 | 2,548 | 2,556 | 2,519 | 2,523 | 855,000 | 5,046 |
2016-10-24 | 2,493 | 2,523 | 2,486 | 2,523 | 1,107,000 | 5,046 |
2016-10-21 | 2,490 | 2,497 | 2,474 | 2,479 | 1,022,000 | 4,958 |
2016-10-20 | 2,430 | 2,496 | 2,422 | 2,491 | 1,214,000 | 4,982 |
2016-10-19 | 2,415 | 2,455 | 2,407 | 2,448 | 963,000 | 4,896 |
2016-10-18 | 2,398 | 2,427 | 2,398 | 2,424 | 546,000 | 4,848 |
2016-10-17 | 2,418 | 2,418 | 2,395 | 2,412 | 585,000 | 4,824 |
2016-10-14 | 2,390 | 2,415 | 2,389 | 2,400 | 1,200,000 | 4,800 |
2016-10-13 | 2,418 | 2,418 | 2,390 | 2,397 | 691,000 | 4,794 |
2016-10-12 | 2,420 | 2,434 | 2,413 | 2,414 | 674,000 | 4,828 |
2016-10-11 | 2,416 | 2,442 | 2,409 | 2,424 | 751,000 | 4,848 |
2016-10-07 | 2,434 | 2,440 | 2,416 | 2,419 | 646,000 | 4,838 |
2016-10-06 | 2,396 | 2,437 | 2,386 | 2,425 | 759,000 | 4,850 |
2016-10-05 | 2,434 | 2,434 | 2,396 | 2,396 | 910,000 | 4,792 |
2016-10-04 | 2,452 | 2,459 | 2,434 | 2,440 | 605,000 | 4,880 |
2016-10-03 | 2,449 | 2,461 | 2,430 | 2,452 | 626,000 | 4,904 |
2016-09-30 | 2,427 | 2,449 | 2,416 | 2,436 | 636,000 | 4,872 |
2016-09-29 | 2,454 | 2,456 | 2,441 | 2,444 | 540,000 | 4,888 |
2016-09-28 | 2,439 | 2,456 | 2,430 | 2,450 | 802,000 | 4,900 |
2016-09-27 | 2,419 | 2,475 | 2,418 | 2,475 | 1,400,000 | 4,950 |
2016-09-26 | 2,451 | 2,476 | 2,442 | 2,447 | 842,000 | 4,894 |
2016-09-23 | 2,440 | 2,487 | 2,439 | 2,461 | 1,076,000 | 4,922 |
2016-09-21 | 2,425 | 2,462 | 2,425 | 2,460 | 1,092,000 | 4,920 |
2016-09-20 | 2,411 | 2,435 | 2,400 | 2,425 | 827,000 | 4,850 |
2016-09-16 | 2,387 | 2,412 | 2,387 | 2,411 | 880,000 | 4,822 |
2016-09-15 | 2,380 | 2,386 | 2,367 | 2,375 | 758,000 | 4,750 |
2016-09-14 | 2,378 | 2,402 | 2,356 | 2,383 | 930,000 | 4,766 |
2016-09-13 | 2,387 | 2,399 | 2,375 | 2,380 | 775,000 | 4,760 |
2016-09-12 | 2,352 | 2,388 | 2,348 | 2,386 | 701,000 | 4,772 |
2016-09-09 | 2,405 | 2,410 | 2,350 | 2,360 | 1,302,000 | 4,720 |
2016-09-08 | 2,377 | 2,397 | 2,367 | 2,389 | 840,000 | 4,778 |
2016-09-07 | 2,382 | 2,402 | 2,367 | 2,392 | 937,000 | 4,784 |
2016-09-06 | 2,389 | 2,412 | 2,385 | 2,411 | 1,025,000 | 4,822 |
2016-09-05 | 2,350 | 2,386 | 2,339 | 2,380 | 1,241,000 | 4,760 |
2016-09-02 | 2,302 | 2,339 | 2,291 | 2,300 | 1,015,000 | 4,600 |
2016-09-01 | 2,291 | 2,303 | 2,272 | 2,295 | 998,000 | 4,590 |
2016-08-31 | 2,254 | 2,270 | 2,236 | 2,265 | 781,000 | 4,530 |
2016-08-30 | 2,274 | 2,276 | 2,245 | 2,248 | 744,000 | 4,496 |
2016-08-29 | 2,265 | 2,283 | 2,245 | 2,271 | 773,000 | 4,542 |
2016-08-26 | 2,269 | 2,282 | 2,235 | 2,256 | 1,408,000 | 4,512 |
2016-08-25 | 2,288 | 2,308 | 2,284 | 2,291 | 1,444,000 | 4,582 |
2016-08-24 | 2,256 | 2,291 | 2,255 | 2,289 | 846,000 | 4,578 |
2016-08-23 | 2,283 | 2,305 | 2,274 | 2,288 | 816,000 | 4,576 |
2016-08-22 | 2,274 | 2,298 | 2,257 | 2,274 | 1,046,000 | 4,548 |
2016-08-19 | 2,261 | 2,271 | 2,231 | 2,263 | 1,196,000 | 4,526 |
2016-08-18 | 2,300 | 2,315 | 2,252 | 2,255 | 1,290,000 | 4,510 |
2016-08-17 | 2,329 | 2,352 | 2,319 | 2,326 | 793,000 | 4,652 |
2016-08-16 | 2,386 | 2,386 | 2,329 | 2,339 | 1,046,000 | 4,678 |
2016-08-15 | 2,419 | 2,419 | 2,389 | 2,394 | 606,000 | 4,788 |
2016-08-12 | 2,420 | 2,420 | 2,382 | 2,410 | 909,000 | 4,820 |
2016-08-10 | 2,400 | 2,403 | 2,352 | 2,387 | 987,000 | 4,774 |
2016-08-09 | 2,316 | 2,373 | 2,313 | 2,371 | 1,126,000 | 4,742 |
2016-08-08 | 2,361 | 2,365 | 2,304 | 2,313 | 1,144,000 | 4,626 |
2016-08-05 | 2,310 | 2,359 | 2,306 | 2,357 | 1,304,000 | 4,714 |
2016-08-04 | 2,331 | 2,344 | 2,291 | 2,340 | 1,815,000 | 4,680 |
2016-08-03 | 2,400 | 2,403 | 2,328 | 2,329 | 1,757,000 | 4,658 |
2016-08-02 | 2,447 | 2,472 | 2,431 | 2,436 | 1,215,000 | 4,872 |
2016-08-01 | 2,436 | 2,460 | 2,421 | 2,436 | 1,845,000 | 4,872 |
2016-07-29 | 2,515 | 2,548 | 2,451 | 2,503 | 1,667,000 | 5,006 |
2016-07-28 | 2,463 | 2,491 | 2,433 | 2,485 | 1,319,000 | 4,970 |
2016-07-27 | 2,495 | 2,506 | 2,447 | 2,454 | 1,166,000 | 4,908 |
2016-07-26 | 2,469 | 2,489 | 2,457 | 2,469 | 715,000 | 4,938 |
2016-07-25 | 2,475 | 2,514 | 2,459 | 2,478 | 719,000 | 4,956 |
2016-07-22 | 2,506 | 2,525 | 2,473 | 2,501 | 657,000 | 5,002 |
2016-07-21 | 2,545 | 2,545 | 2,487 | 2,499 | 878,000 | 4,998 |
2016-07-20 | 2,612 | 2,634 | 2,492 | 2,505 | 2,891,000 | 5,010 |
2016-07-19 | 2,558 | 2,660 | 2,541 | 2,659 | 1,370,000 | 5,318 |
2016-07-15 | 2,580 | 2,588 | 2,528 | 2,539 | 915,000 | 5,078 |
2016-07-14 | 2,577 | 2,624 | 2,577 | 2,614 | 812,000 | 5,228 |
2016-07-13 | 2,587 | 2,597 | 2,554 | 2,577 | 805,000 | 5,154 |
2016-07-12 | 2,600 | 2,618 | 2,578 | 2,579 | 1,329,000 | 5,158 |
2016-07-11 | 2,540 | 2,627 | 2,540 | 2,612 | 1,013,000 | 5,224 |
2016-07-08 | 2,584 | 2,584 | 2,514 | 2,517 | 1,431,000 | 5,034 |
2016-07-07 | 2,581 | 2,606 | 2,558 | 2,566 | 1,132,000 | 5,132 |
2016-07-06 | 2,560 | 2,619 | 2,547 | 2,607 | 1,523,000 | 5,214 |
2016-07-05 | 2,558 | 2,596 | 2,558 | 2,596 | 704,000 | 5,192 |
2016-07-04 | 2,518 | 2,599 | 2,518 | 2,588 | 1,107,000 | 5,176 |
2016-07-01 | 2,492 | 2,548 | 2,490 | 2,542 | 685,000 | 5,084 |
2016-06-30 | 2,526 | 2,542 | 2,486 | 2,493 | 1,186,000 | 4,986 |
2016-06-29 | 2,484 | 2,504 | 2,460 | 2,494 | 1,132,000 | 4,988 |
2016-06-28 | 2,425 | 2,519 | 2,402 | 2,483 | 2,040,000 | 4,966 |
2016-06-27 | 2,324 | 2,363 | 2,274 | 2,354 | 1,164,000 | 4,708 |
2016-06-24 | 2,401 | 2,410 | 2,234 | 2,274 | 1,395,000 | 4,548 |
2016-06-23 | 2,425 | 2,438 | 2,395 | 2,403 | 439,000 | 4,806 |
2016-06-22 | 2,406 | 2,453 | 2,401 | 2,440 | 570,000 | 4,880 |
2016-06-21 | 2,373 | 2,433 | 2,373 | 2,428 | 671,000 | 4,856 |
2016-06-20 | 2,384 | 2,401 | 2,378 | 2,384 | 879,000 | 4,768 |
2016-06-17 | 2,387 | 2,387 | 2,345 | 2,353 | 1,030,000 | 4,706 |
2016-06-16 | 2,401 | 2,429 | 2,337 | 2,339 | 990,000 | 4,678 |
2016-06-15 | 2,390 | 2,433 | 2,389 | 2,422 | 937,000 | 4,844 |
2016-06-14 | 2,390 | 2,414 | 2,365 | 2,386 | 961,000 | 4,772 |
2016-06-13 | 2,429 | 2,431 | 2,393 | 2,393 | 806,000 | 4,786 |
2016-06-10 | 2,438 | 2,452 | 2,418 | 2,452 | 1,879,000 | 4,904 |
2016-06-09 | 2,471 | 2,473 | 2,403 | 2,425 | 1,381,000 | 4,850 |
2016-06-08 | 2,485 | 2,497 | 2,460 | 2,479 | 770,000 | 4,958 |
2016-06-07 | 2,471 | 2,480 | 2,457 | 2,474 | 585,000 | 4,948 |
2016-06-06 | 2,426 | 2,471 | 2,425 | 2,471 | 620,000 | 4,942 |
2016-06-03 | 2,431 | 2,455 | 2,424 | 2,453 | 826,000 | 4,906 |
2016-06-02 | 2,506 | 2,506 | 2,445 | 2,454 | 1,096,000 | 4,908 |
2016-06-01 | 2,543 | 2,562 | 2,501 | 2,507 | 1,158,000 | 5,014 |
2016-05-31 | 2,567 | 2,595 | 2,551 | 2,588 | 1,485,000 | 5,176 |
2016-05-30 | 2,525 | 2,552 | 2,520 | 2,552 | 431,000 | 5,104 |
2016-05-27 | 2,508 | 2,532 | 2,507 | 2,519 | 603,000 | 5,038 |
2016-05-26 | 2,518 | 2,523 | 2,496 | 2,507 | 746,000 | 5,014 |
2016-05-25 | 2,511 | 2,511 | 2,460 | 2,496 | 1,163,000 | 4,992 |
2016-05-24 | 2,486 | 2,495 | 2,456 | 2,461 | 1,053,000 | 4,922 |
2016-05-23 | 2,534 | 2,534 | 2,478 | 2,486 | 956,000 | 4,972 |
2016-05-20 | 2,537 | 2,559 | 2,525 | 2,550 | 676,000 | 5,100 |
2016-05-19 | 2,544 | 2,575 | 2,535 | 2,540 | 643,000 | 5,080 |
2016-05-18 | 2,591 | 2,601 | 2,538 | 2,566 | 985,000 | 5,132 |
2016-05-17 | 2,579 | 2,600 | 2,552 | 2,599 | 916,000 | 5,198 |
2016-05-16 | 2,531 | 2,595 | 2,531 | 2,563 | 826,000 | 5,126 |
2016-05-13 | 2,610 | 2,615 | 2,547 | 2,559 | 1,539,000 | 5,118 |
2016-05-12 | 2,555 | 2,600 | 2,522 | 2,568 | 1,481,000 | 5,136 |
2016-05-11 | 2,628 | 2,663 | 2,512 | 2,520 | 2,513,000 | 5,040 |
2016-05-10 | 2,530 | 2,641 | 2,513 | 2,629 | 3,634,000 | 5,258 |
2016-05-09 | 2,420 | 2,459 | 2,400 | 2,451 | 1,062,000 | 4,902 |
2016-05-06 | 2,450 | 2,467 | 2,367 | 2,396 | 1,925,000 | 4,792 |
2016-05-02 | 2,381 | 2,403 | 2,358 | 2,379 | 1,564,000 | 4,758 |
2016-04-28 | 2,514 | 2,543 | 2,430 | 2,431 | 1,185,000 | 4,862 |
2016-04-27 | 2,518 | 2,543 | 2,510 | 2,521 | 1,281,000 | 5,042 |
2016-04-26 | 2,507 | 2,535 | 2,487 | 2,522 | 688,000 | 5,044 |
2016-04-25 | 2,508 | 2,508 | 2,480 | 2,492 | 591,000 | 4,984 |
2016-04-22 | 2,479 | 2,510 | 2,463 | 2,507 | 809,000 | 5,014 |
2016-04-21 | 2,491 | 2,503 | 2,476 | 2,495 | 822,000 | 4,990 |
2016-04-20 | 2,456 | 2,463 | 2,430 | 2,445 | 574,000 | 4,890 |
2016-04-19 | 2,415 | 2,434 | 2,374 | 2,429 | 829,000 | 4,858 |
2016-04-18 | 2,373 | 2,379 | 2,346 | 2,346 | 688,000 | 4,692 |
2016-04-15 | 2,417 | 2,431 | 2,408 | 2,415 | 623,000 | 4,830 |
2016-04-14 | 2,362 | 2,413 | 2,326 | 2,411 | 1,015,000 | 4,822 |
2016-04-13 | 2,354 | 2,380 | 2,334 | 2,340 | 1,138,000 | 4,680 |
2016-04-12 | 2,364 | 2,392 | 2,347 | 2,347 | 729,000 | 4,694 |
2016-04-11 | 2,399 | 2,401 | 2,361 | 2,380 | 623,000 | 4,760 |
2016-04-08 | 2,339 | 2,413 | 2,330 | 2,387 | 1,143,000 | 4,774 |
2016-04-07 | 2,347 | 2,360 | 2,327 | 2,349 | 814,000 | 4,698 |
2016-04-06 | 2,334 | 2,374 | 2,325 | 2,363 | 936,000 | 4,726 |
2016-04-05 | 2,400 | 2,405 | 2,348 | 2,348 | 1,014,000 | 4,696 |
2016-04-04 | 2,401 | 2,445 | 2,401 | 2,417 | 880,000 | 4,834 |
2016-04-01 | 2,478 | 2,482 | 2,389 | 2,400 | 1,060,000 | 4,800 |
2016-03-31 | 2,546 | 2,549 | 2,470 | 2,480 | 1,445,000 | 4,960 |
2016-03-30 | 2,546 | 2,576 | 2,540 | 2,544 | 723,000 | 5,088 |
2016-03-29 | 2,561 | 2,593 | 2,542 | 2,558 | 1,006,000 | 5,116 |
2016-03-28 | 2,582 | 2,595 | 2,557 | 2,587 | 893,000 | 5,174 |
2016-03-25 | 2,634 | 2,636 | 2,563 | 2,571 | 1,122,000 | 5,142 |
2016-03-24 | 2,584 | 2,654 | 2,582 | 2,636 | 1,599,000 | 5,272 |
2016-03-23 | 2,540 | 2,595 | 2,540 | 2,590 | 1,361,000 | 5,180 |
2016-03-22 | 2,455 | 2,524 | 2,448 | 2,520 | 1,332,000 | 5,040 |
2016-03-18 | 2,479 | 2,494 | 2,439 | 2,455 | 1,152,000 | 4,910 |
2016-03-17 | 2,521 | 2,547 | 2,470 | 2,482 | 1,107,000 | 4,964 |
2016-03-16 | 2,519 | 2,534 | 2,483 | 2,503 | 1,205,000 | 5,006 |
2016-03-15 | 2,591 | 2,600 | 2,529 | 2,532 | 1,380,000 | 5,064 |
2016-03-14 | 2,609 | 2,622 | 2,593 | 2,616 | 690,000 | 5,232 |
2016-03-11 | 2,536 | 2,607 | 2,532 | 2,590 | 2,754,000 | 5,180 |
2016-03-10 | 2,577 | 2,594 | 2,550 | 2,586 | 1,154,000 | 5,172 |
2016-03-09 | 2,566 | 2,599 | 2,538 | 2,550 | 1,543,000 | 5,100 |
2016-03-08 | 2,554 | 2,565 | 2,527 | 2,544 | 1,533,000 | 5,088 |
2016-03-07 | 2,494 | 2,557 | 2,468 | 2,548 | 1,866,000 | 5,096 |
2016-03-04 | 2,435 | 2,491 | 2,409 | 2,487 | 1,464,000 | 4,974 |
2016-03-03 | 2,426 | 2,458 | 2,404 | 2,445 | 1,037,000 | 4,890 |
2016-03-02 | 2,408 | 2,442 | 2,374 | 2,438 | 1,558,000 | 4,876 |
2016-03-01 | 2,380 | 2,400 | 2,355 | 2,385 | 1,521,000 | 4,770 |
2016-02-29 | 2,472 | 2,491 | 2,375 | 2,375 | 2,247,000 | 4,750 |
2016-02-26 | 2,503 | 2,541 | 2,495 | 2,497 | 900,000 | 4,994 |
2016-02-25 | 2,429 | 2,482 | 2,429 | 2,463 | 859,000 | 4,926 |
2016-02-24 | 2,458 | 2,474 | 2,423 | 2,444 | 1,004,000 | 4,888 |
2016-02-23 | 2,530 | 2,537 | 2,473 | 2,480 | 970,000 | 4,960 |
2016-02-22 | 2,486 | 2,557 | 2,486 | 2,538 | 984,000 | 5,076 |
2016-02-19 | 2,493 | 2,508 | 2,458 | 2,496 | 856,000 | 4,992 |
2016-02-18 | 2,529 | 2,534 | 2,494 | 2,506 | 1,150,000 | 5,012 |
2016-02-17 | 2,503 | 2,512 | 2,420 | 2,456 | 1,773,000 | 4,912 |
2016-02-16 | 2,552 | 2,571 | 2,492 | 2,499 | 1,877,000 | 4,998 |
2016-02-15 | 2,531 | 2,635 | 2,531 | 2,617 | 1,888,000 | 5,234 |
2016-02-12 | 2,469 | 2,518 | 2,433 | 2,472 | 2,332,000 | 4,944 |
2016-02-10 | 2,595 | 2,599 | 2,474 | 2,518 | 2,027,000 | 5,036 |
2016-02-09 | 2,524 | 2,552 | 2,500 | 2,536 | 1,364,000 | 5,072 |
2016-02-08 | 2,558 | 2,620 | 2,540 | 2,610 | 1,064,000 | 5,220 |
2016-02-05 | 2,541 | 2,584 | 2,528 | 2,559 | 1,809,000 | 5,118 |
2016-02-04 | 2,512 | 2,576 | 2,501 | 2,567 | 2,206,000 | 5,134 |
2016-02-03 | 2,521 | 2,550 | 2,490 | 2,529 | 2,329,000 | 5,058 |
2016-02-02 | 2,539 | 2,594 | 2,514 | 2,543 | 3,993,000 | 5,086 |
2016-02-01 | 2,340 | 2,406 | 2,340 | 2,402 | 1,523,000 | 4,804 |
2016-01-29 | 2,235 | 2,337 | 2,221 | 2,321 | 2,085,000 | 4,642 |
2016-01-28 | 2,183 | 2,231 | 2,158 | 2,197 | 1,443,000 | 4,394 |
2016-01-27 | 2,186 | 2,219 | 2,180 | 2,217 | 769,000 | 4,434 |
2016-01-26 | 2,197 | 2,204 | 2,162 | 2,172 | 870,000 | 4,344 |
2016-01-25 | 2,175 | 2,224 | 2,170 | 2,218 | 1,086,000 | 4,436 |
2016-01-22 | 2,130 | 2,167 | 2,104 | 2,163 | 1,493,000 | 4,326 |
2016-01-21 | 2,137 | 2,175 | 2,085 | 2,087 | 1,182,000 | 4,174 |
2016-01-20 | 2,187 | 2,200 | 2,132 | 2,137 | 1,101,000 | 4,274 |
2016-01-19 | 2,197 | 2,213 | 2,173 | 2,189 | 887,000 | 4,378 |
2016-01-18 | 2,199 | 2,205 | 2,172 | 2,198 | 1,188,000 | 4,396 |
2016-01-15 | 2,252 | 2,284 | 2,219 | 2,226 | 1,070,000 | 4,452 |
2016-01-14 | 2,224 | 2,238 | 2,193 | 2,231 | 1,834,000 | 4,462 |
2016-01-13 | 2,219 | 2,268 | 2,217 | 2,267 | 1,088,000 | 4,534 |
2016-01-12 | 2,220 | 2,237 | 2,205 | 2,212 | 1,354,000 | 4,424 |
2016-01-08 | 2,239 | 2,301 | 2,239 | 2,264 | 1,448,000 | 4,528 |
2016-01-07 | 2,289 | 2,312 | 2,270 | 2,271 | 1,082,000 | 4,542 |
2016-01-06 | 2,294 | 2,319 | 2,263 | 2,282 | 954,000 | 4,564 |
2016-01-05 | 2,310 | 2,322 | 2,284 | 2,298 | 802,000 | 4,596 |
2016-01-04 | 2,358 | 2,365 | 2,300 | 2,310 | 1,200,000 | 4,620 |
分割・併合履歴 : [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株