2294 (株)柿安本店 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 | 1,915 | 1,939 | 1,915 | 1,932 | 7,700 | 1,932 |
2016-12-29 | 1,925 | 1,939 | 1,917 | 1,934 | 12,800 | 1,934 |
2016-12-28 | 1,910 | 1,921 | 1,910 | 1,921 | 9,800 | 1,921 |
2016-12-27 | 1,906 | 1,915 | 1,905 | 1,914 | 6,900 | 1,914 |
2016-12-26 | 1,909 | 1,916 | 1,901 | 1,906 | 13,200 | 1,906 |
2016-12-22 | 1,909 | 1,917 | 1,907 | 1,909 | 7,200 | 1,909 |
2016-12-21 | 1,910 | 1,911 | 1,904 | 1,909 | 6,100 | 1,909 |
2016-12-20 | 1,907 | 1,912 | 1,904 | 1,905 | 8,900 | 1,905 |
2016-12-19 | 1,908 | 1,912 | 1,906 | 1,906 | 10,100 | 1,906 |
2016-12-16 | 1,906 | 1,910 | 1,901 | 1,906 | 8,500 | 1,906 |
2016-12-15 | 1,910 | 1,910 | 1,904 | 1,906 | 6,700 | 1,906 |
2016-12-14 | 1,910 | 1,910 | 1,905 | 1,909 | 7,000 | 1,909 |
2016-12-13 | 1,907 | 1,910 | 1,903 | 1,905 | 5,800 | 1,905 |
2016-12-12 | 1,904 | 1,909 | 1,901 | 1,907 | 8,400 | 1,907 |
2016-12-09 | 1,901 | 1,904 | 1,901 | 1,904 | 5,500 | 1,904 |
2016-12-08 | 1,901 | 1,904 | 1,898 | 1,903 | 10,100 | 1,903 |
2016-12-07 | 1,905 | 1,905 | 1,895 | 1,900 | 6,300 | 1,900 |
2016-12-06 | 1,906 | 1,906 | 1,892 | 1,893 | 4,600 | 1,893 |
2016-12-05 | 1,900 | 1,900 | 1,895 | 1,895 | 2,400 | 1,895 |
2016-12-02 | 1,903 | 1,903 | 1,890 | 1,900 | 4,800 | 1,900 |
2016-12-01 | 1,903 | 1,909 | 1,889 | 1,904 | 5,000 | 1,904 |
2016-11-30 | 1,894 | 1,910 | 1,893 | 1,903 | 7,400 | 1,903 |
2016-11-29 | 1,899 | 1,899 | 1,887 | 1,898 | 5,500 | 1,898 |
2016-11-28 | 1,890 | 1,899 | 1,887 | 1,898 | 5,300 | 1,898 |
2016-11-25 | 1,904 | 1,904 | 1,890 | 1,895 | 3,500 | 1,895 |
2016-11-24 | 1,900 | 1,904 | 1,894 | 1,904 | 8,800 | 1,904 |
2016-11-22 | 1,899 | 1,900 | 1,892 | 1,900 | 5,100 | 1,900 |
2016-11-21 | 1,885 | 1,899 | 1,885 | 1,898 | 4,300 | 1,898 |
2016-11-18 | 1,886 | 1,886 | 1,883 | 1,885 | 1,300 | 1,885 |
2016-11-17 | 1,880 | 1,883 | 1,880 | 1,883 | 2,600 | 1,883 |
2016-11-16 | 1,882 | 1,882 | 1,877 | 1,881 | 7,600 | 1,881 |
2016-11-15 | 1,872 | 1,883 | 1,872 | 1,882 | 4,100 | 1,882 |
2016-11-14 | 1,863 | 1,884 | 1,863 | 1,876 | 4,700 | 1,876 |
2016-11-11 | 1,856 | 1,862 | 1,856 | 1,862 | 3,400 | 1,862 |
2016-11-10 | 1,855 | 1,879 | 1,855 | 1,856 | 9,600 | 1,856 |
2016-11-09 | 1,870 | 1,871 | 1,848 | 1,850 | 11,200 | 1,850 |
2016-11-08 | 1,873 | 1,880 | 1,862 | 1,867 | 3,900 | 1,867 |
2016-11-07 | 1,877 | 1,885 | 1,874 | 1,874 | 2,800 | 1,874 |
2016-11-04 | 1,883 | 1,889 | 1,860 | 1,873 | 8,400 | 1,873 |
2016-11-02 | 1,888 | 1,888 | 1,881 | 1,886 | 5,000 | 1,886 |
2016-11-01 | 1,890 | 1,890 | 1,885 | 1,888 | 2,400 | 1,888 |
2016-10-31 | 1,885 | 1,890 | 1,871 | 1,882 | 7,200 | 1,882 |
2016-10-28 | 1,885 | 1,885 | 1,867 | 1,877 | 6,400 | 1,877 |
2016-10-27 | 1,875 | 1,883 | 1,875 | 1,877 | 4,200 | 1,877 |
2016-10-26 | 1,877 | 1,877 | 1,870 | 1,872 | 4,000 | 1,872 |
2016-10-25 | 1,871 | 1,877 | 1,868 | 1,870 | 4,100 | 1,870 |
2016-10-24 | 1,862 | 1,872 | 1,862 | 1,867 | 2,600 | 1,867 |
2016-10-21 | 1,861 | 1,870 | 1,861 | 1,861 | 1,700 | 1,861 |
2016-10-20 | 1,865 | 1,866 | 1,857 | 1,860 | 4,200 | 1,860 |
2016-10-19 | 1,855 | 1,858 | 1,855 | 1,857 | 2,700 | 1,857 |
2016-10-17 | 1,857 | 1,860 | 1,855 | 1,860 | 4,000 | 1,860 |
2016-10-13 | 1,861 | 1,862 | 1,858 | 1,861 | 1,100 | 1,861 |
2016-10-12 | 1,858 | 1,865 | 1,853 | 1,861 | 8,400 | 1,861 |
2016-10-11 | 1,877 | 1,877 | 1,873 | 1,873 | 4,800 | 1,873 |
2016-10-07 | 1,860 | 1,870 | 1,858 | 1,870 | 3,800 | 1,870 |
2016-10-06 | 1,852 | 1,862 | 1,852 | 1,856 | 5,900 | 1,856 |
2016-10-05 | 1,851 | 1,852 | 1,842 | 1,850 | 2,500 | 1,850 |
2016-10-04 | 1,851 | 1,852 | 1,846 | 1,851 | 4,100 | 1,851 |
2016-10-03 | 1,850 | 1,850 | 1,831 | 1,834 | 6,400 | 1,834 |
2016-09-30 | 1,838 | 1,845 | 1,838 | 1,843 | 1,400 | 1,843 |
2016-09-29 | 1,842 | 1,845 | 1,831 | 1,845 | 2,500 | 1,845 |
2016-09-28 | 1,830 | 1,840 | 1,822 | 1,840 | 3,400 | 1,840 |
2016-09-27 | 1,825 | 1,829 | 1,824 | 1,829 | 2,600 | 1,829 |
2016-09-26 | 1,820 | 1,829 | 1,820 | 1,825 | 5,100 | 1,825 |
2016-09-23 | 1,816 | 1,820 | 1,815 | 1,818 | 1,900 | 1,818 |
2016-09-21 | 1,818 | 1,819 | 1,812 | 1,816 | 2,200 | 1,816 |
2016-09-20 | 1,815 | 1,822 | 1,812 | 1,813 | 3,900 | 1,813 |
2016-09-16 | 1,815 | 1,815 | 1,811 | 1,814 | 5,300 | 1,814 |
2016-09-15 | 1,812 | 1,819 | 1,812 | 1,815 | 5,400 | 1,815 |
2016-09-14 | 1,812 | 1,822 | 1,812 | 1,815 | 3,400 | 1,815 |
2016-09-13 | 1,813 | 1,830 | 1,811 | 1,814 | 6,400 | 1,814 |
2016-09-12 | 1,817 | 1,829 | 1,816 | 1,817 | 7,300 | 1,817 |
2016-09-09 | 1,819 | 1,831 | 1,819 | 1,821 | 3,600 | 1,821 |
2016-09-08 | 1,816 | 1,820 | 1,816 | 1,818 | 4,500 | 1,818 |
2016-09-07 | 1,816 | 1,819 | 1,816 | 1,819 | 4,500 | 1,819 |
2016-09-06 | 1,818 | 1,825 | 1,816 | 1,816 | 3,800 | 1,816 |
2016-09-05 | 1,820 | 1,830 | 1,818 | 1,818 | 2,700 | 1,818 |
2016-09-02 | 1,820 | 1,823 | 1,817 | 1,823 | 2,900 | 1,823 |
2016-09-01 | 1,820 | 1,834 | 1,815 | 1,818 | 2,900 | 1,818 |
2016-08-31 | 1,810 | 1,838 | 1,810 | 1,820 | 2,900 | 1,820 |
2016-08-30 | 1,821 | 1,830 | 1,816 | 1,820 | 2,300 | 1,820 |
2016-08-29 | 1,839 | 1,839 | 1,829 | 1,829 | 1,700 | 1,829 |
2016-08-26 | 1,840 | 1,840 | 1,830 | 1,838 | 1,900 | 1,838 |
2016-08-25 | 1,815 | 1,822 | 1,814 | 1,822 | 1,700 | 1,822 |
2016-08-24 | 1,821 | 1,828 | 1,815 | 1,819 | 2,400 | 1,819 |
2016-08-23 | 1,842 | 1,842 | 1,822 | 1,822 | 2,200 | 1,822 |
2016-08-22 | 1,844 | 1,844 | 1,790 | 1,820 | 13,500 | 1,820 |
2016-08-19 | 1,832 | 1,840 | 1,831 | 1,835 | 2,400 | 1,835 |
2016-08-18 | 1,849 | 1,849 | 1,832 | 1,835 | 7,400 | 1,835 |
2016-08-17 | 1,839 | 1,848 | 1,839 | 1,847 | 3,600 | 1,847 |
2016-08-16 | 1,844 | 1,847 | 1,836 | 1,836 | 4,200 | 1,836 |
2016-08-15 | 1,831 | 1,846 | 1,830 | 1,836 | 6,100 | 1,836 |
2016-08-12 | 1,856 | 1,856 | 1,840 | 1,841 | 4,400 | 1,841 |
2016-08-10 | 1,859 | 1,859 | 1,844 | 1,856 | 3,400 | 1,856 |
2016-08-09 | 1,855 | 1,862 | 1,843 | 1,844 | 1,300 | 1,844 |
2016-08-08 | 1,859 | 1,860 | 1,852 | 1,855 | 900 | 1,855 |
2016-08-05 | 1,858 | 1,858 | 1,850 | 1,855 | 2,900 | 1,855 |
2016-08-04 | 1,846 | 1,846 | 1,841 | 1,845 | 700 | 1,845 |
2016-08-03 | 1,849 | 1,849 | 1,840 | 1,847 | 6,600 | 1,847 |
2016-08-02 | 1,841 | 1,846 | 1,841 | 1,845 | 2,300 | 1,845 |
2016-08-01 | 1,842 | 1,850 | 1,842 | 1,846 | 2,400 | 1,846 |
2016-07-29 | 1,848 | 1,848 | 1,840 | 1,842 | 800 | 1,842 |
2016-07-28 | 1,848 | 1,849 | 1,841 | 1,841 | 2,400 | 1,841 |
2016-07-27 | 1,841 | 1,843 | 1,840 | 1,843 | 3,000 | 1,843 |
2016-07-26 | 1,846 | 1,846 | 1,841 | 1,841 | 300 | 1,841 |
2016-07-25 | 1,844 | 1,852 | 1,830 | 1,846 | 6,000 | 1,846 |
2016-07-22 | 1,852 | 1,866 | 1,847 | 1,849 | 4,200 | 1,849 |
2016-07-21 | 1,869 | 1,869 | 1,852 | 1,855 | 2,800 | 1,855 |
2016-07-20 | 1,874 | 1,874 | 1,856 | 1,868 | 7,300 | 1,868 |
2016-07-19 | 1,848 | 1,863 | 1,848 | 1,863 | 2,900 | 1,863 |
2016-07-15 | 1,847 | 1,849 | 1,830 | 1,847 | 5,100 | 1,847 |
2016-07-14 | 1,831 | 1,840 | 1,830 | 1,840 | 3,900 | 1,840 |
2016-07-13 | 1,838 | 1,844 | 1,835 | 1,840 | 1,600 | 1,840 |
2016-07-12 | 1,832 | 1,841 | 1,832 | 1,833 | 1,800 | 1,833 |
2016-07-11 | 1,840 | 1,840 | 1,832 | 1,832 | 6,000 | 1,832 |
2016-07-08 | 1,838 | 1,840 | 1,835 | 1,836 | 4,300 | 1,836 |
2016-07-07 | 1,836 | 1,844 | 1,835 | 1,837 | 3,500 | 1,837 |
2016-07-06 | 1,847 | 1,848 | 1,835 | 1,835 | 4,900 | 1,835 |
2016-07-05 | 1,844 | 1,848 | 1,837 | 1,848 | 6,300 | 1,848 |
2016-07-04 | 1,843 | 1,861 | 1,843 | 1,844 | 1,700 | 1,844 |
2016-07-01 | 1,838 | 1,856 | 1,838 | 1,842 | 1,800 | 1,842 |
2016-06-30 | 1,845 | 1,852 | 1,838 | 1,838 | 7,500 | 1,838 |
2016-06-29 | 1,860 | 1,860 | 1,841 | 1,843 | 3,000 | 1,843 |
2016-06-28 | 1,837 | 1,860 | 1,825 | 1,840 | 3,700 | 1,840 |
2016-06-27 | 1,835 | 1,846 | 1,808 | 1,833 | 10,200 | 1,833 |
2016-06-24 | 1,883 | 1,883 | 1,835 | 1,838 | 11,500 | 1,838 |
2016-06-23 | 1,885 | 1,885 | 1,871 | 1,871 | 3,400 | 1,871 |
2016-06-22 | 1,881 | 1,888 | 1,870 | 1,885 | 8,700 | 1,885 |
2016-06-21 | 1,886 | 1,890 | 1,881 | 1,887 | 3,200 | 1,887 |
2016-06-20 | 1,889 | 1,890 | 1,883 | 1,886 | 3,900 | 1,886 |
2016-06-17 | 1,875 | 1,890 | 1,875 | 1,880 | 5,300 | 1,880 |
2016-06-16 | 1,884 | 1,884 | 1,875 | 1,875 | 6,800 | 1,875 |
2016-06-15 | 1,870 | 1,877 | 1,870 | 1,875 | 2,300 | 1,875 |
2016-06-14 | 1,866 | 1,870 | 1,855 | 1,870 | 7,200 | 1,870 |
2016-06-13 | 1,894 | 1,894 | 1,860 | 1,862 | 10,500 | 1,862 |
2016-06-10 | 1,899 | 1,899 | 1,888 | 1,895 | 6,600 | 1,895 |
2016-06-09 | 1,884 | 1,896 | 1,884 | 1,895 | 2,700 | 1,895 |
2016-06-08 | 1,885 | 1,890 | 1,885 | 1,889 | 1,300 | 1,889 |
2016-06-07 | 1,890 | 1,890 | 1,885 | 1,885 | 2,800 | 1,885 |
2016-06-06 | 1,867 | 1,891 | 1,867 | 1,890 | 7,100 | 1,890 |
2016-06-03 | 1,891 | 1,895 | 1,891 | 1,892 | 2,500 | 1,892 |
2016-06-02 | 1,893 | 1,893 | 1,891 | 1,891 | 2,900 | 1,891 |
2016-06-01 | 1,900 | 1,900 | 1,890 | 1,893 | 4,500 | 1,893 |
2016-05-31 | 1,900 | 1,900 | 1,895 | 1,900 | 5,800 | 1,900 |
2016-05-30 | 1,895 | 1,900 | 1,894 | 1,897 | 5,400 | 1,897 |
2016-05-27 | 1,894 | 1,899 | 1,894 | 1,894 | 3,100 | 1,894 |
2016-05-26 | 1,900 | 1,900 | 1,882 | 1,893 | 6,700 | 1,893 |
2016-05-25 | 1,900 | 1,900 | 1,891 | 1,893 | 4,800 | 1,893 |
2016-05-24 | 1,895 | 1,899 | 1,890 | 1,899 | 9,700 | 1,899 |
2016-05-23 | 1,875 | 1,885 | 1,874 | 1,884 | 5,100 | 1,884 |
2016-05-20 | 1,875 | 1,883 | 1,875 | 1,875 | 3,600 | 1,875 |
2016-05-19 | 1,868 | 1,884 | 1,868 | 1,875 | 3,500 | 1,875 |
2016-05-18 | 1,880 | 1,881 | 1,870 | 1,870 | 4,800 | 1,870 |
2016-05-17 | 1,861 | 1,875 | 1,861 | 1,874 | 7,000 | 1,874 |
2016-05-16 | 1,865 | 1,873 | 1,865 | 1,867 | 6,200 | 1,867 |
2016-05-13 | 1,870 | 1,873 | 1,865 | 1,865 | 1,600 | 1,865 |
2016-05-12 | 1,866 | 1,877 | 1,865 | 1,870 | 3,900 | 1,870 |
2016-05-11 | 1,875 | 1,875 | 1,863 | 1,869 | 3,800 | 1,869 |
2016-05-10 | 1,855 | 1,864 | 1,852 | 1,852 | 5,600 | 1,852 |
2016-05-09 | 1,858 | 1,869 | 1,858 | 1,865 | 3,700 | 1,865 |
2016-05-06 | 1,867 | 1,870 | 1,851 | 1,858 | 12,200 | 1,858 |
2016-05-02 | 1,882 | 1,882 | 1,866 | 1,870 | 5,900 | 1,870 |
2016-04-28 | 1,873 | 1,883 | 1,871 | 1,882 | 3,400 | 1,882 |
2016-04-27 | 1,876 | 1,881 | 1,872 | 1,874 | 2,100 | 1,874 |
2016-04-26 | 1,875 | 1,880 | 1,875 | 1,879 | 3,200 | 1,879 |
2016-04-25 | 1,879 | 1,879 | 1,874 | 1,875 | 2,800 | 1,875 |
2016-04-22 | 1,870 | 1,875 | 1,865 | 1,874 | 2,800 | 1,874 |
2016-04-21 | 1,876 | 1,880 | 1,870 | 1,870 | 13,600 | 1,870 |
2016-04-20 | 1,877 | 1,885 | 1,877 | 1,885 | 1,300 | 1,885 |
2016-04-19 | 1,887 | 1,887 | 1,877 | 1,880 | 3,300 | 1,880 |
2016-04-18 | 1,862 | 1,874 | 1,861 | 1,870 | 6,700 | 1,870 |
2016-04-15 | 1,887 | 1,887 | 1,872 | 1,885 | 3,800 | 1,885 |
2016-04-14 | 1,881 | 1,890 | 1,881 | 1,885 | 5,800 | 1,885 |
2016-04-13 | 1,877 | 1,880 | 1,868 | 1,880 | 2,600 | 1,880 |
2016-04-12 | 1,865 | 1,872 | 1,860 | 1,872 | 3,400 | 1,872 |
2016-04-11 | 1,865 | 1,872 | 1,865 | 1,872 | 3,200 | 1,872 |
2016-04-08 | 1,858 | 1,865 | 1,852 | 1,865 | 2,800 | 1,865 |
2016-04-07 | 1,873 | 1,873 | 1,860 | 1,870 | 2,600 | 1,870 |
2016-04-06 | 1,870 | 1,872 | 1,860 | 1,865 | 4,400 | 1,865 |
2016-04-05 | 1,866 | 1,870 | 1,866 | 1,870 | 3,500 | 1,870 |
2016-04-04 | 1,870 | 1,880 | 1,866 | 1,866 | 6,300 | 1,866 |
2016-04-01 | 1,888 | 1,888 | 1,866 | 1,880 | 5,500 | 1,880 |
2016-03-31 | 1,883 | 1,894 | 1,883 | 1,891 | 3,500 | 1,891 |
2016-03-30 | 1,870 | 1,890 | 1,870 | 1,889 | 3,100 | 1,889 |
2016-03-29 | 1,867 | 1,875 | 1,863 | 1,874 | 4,200 | 1,874 |
2016-03-28 | 1,880 | 1,885 | 1,865 | 1,875 | 9,400 | 1,875 |
2016-03-25 | 1,870 | 1,880 | 1,866 | 1,880 | 5,300 | 1,880 |
2016-03-24 | 1,875 | 1,883 | 1,867 | 1,883 | 13,800 | 1,883 |
2016-03-23 | 1,882 | 1,882 | 1,869 | 1,879 | 3,300 | 1,879 |
2016-03-22 | 1,882 | 1,883 | 1,872 | 1,882 | 9,200 | 1,882 |
2016-03-18 | 1,890 | 1,890 | 1,866 | 1,882 | 6,100 | 1,882 |
2016-03-17 | 1,871 | 1,888 | 1,870 | 1,880 | 10,200 | 1,880 |
2016-03-16 | 1,860 | 1,867 | 1,856 | 1,867 | 6,900 | 1,867 |
2016-03-15 | 1,850 | 1,860 | 1,840 | 1,860 | 13,200 | 1,860 |
2016-03-14 | 1,844 | 1,855 | 1,840 | 1,850 | 13,500 | 1,850 |
2016-03-11 | 1,839 | 1,848 | 1,839 | 1,842 | 4,800 | 1,842 |
2016-03-10 | 1,854 | 1,854 | 1,840 | 1,846 | 5,800 | 1,846 |
2016-03-09 | 1,844 | 1,848 | 1,837 | 1,845 | 8,000 | 1,845 |
2016-03-08 | 1,848 | 1,855 | 1,843 | 1,849 | 7,500 | 1,849 |
2016-03-07 | 1,855 | 1,855 | 1,843 | 1,848 | 9,300 | 1,848 |
2016-03-04 | 1,840 | 1,850 | 1,832 | 1,850 | 13,100 | 1,850 |
2016-03-03 | 1,820 | 1,842 | 1,820 | 1,831 | 13,700 | 1,831 |
2016-03-02 | 1,831 | 1,831 | 1,814 | 1,820 | 18,500 | 1,820 |
2016-03-01 | 1,828 | 1,834 | 1,819 | 1,829 | 13,900 | 1,829 |
2016-02-29 | 1,844 | 1,848 | 1,831 | 1,836 | 12,100 | 1,836 |
2016-02-26 | 1,856 | 1,856 | 1,834 | 1,844 | 15,000 | 1,844 |
2016-02-25 | 1,825 | 1,854 | 1,825 | 1,839 | 56,400 | 1,839 |
2016-02-24 | 1,901 | 1,915 | 1,901 | 1,902 | 119,800 | 1,902 |
2016-02-23 | 1,914 | 1,920 | 1,913 | 1,918 | 30,100 | 1,918 |
2016-02-22 | 1,915 | 1,932 | 1,910 | 1,917 | 25,400 | 1,917 |
2016-02-19 | 1,916 | 1,930 | 1,916 | 1,917 | 14,800 | 1,917 |
2016-02-18 | 1,931 | 1,940 | 1,929 | 1,934 | 10,300 | 1,934 |
2016-02-17 | 1,931 | 1,934 | 1,921 | 1,924 | 13,700 | 1,924 |
2016-02-16 | 1,910 | 1,943 | 1,910 | 1,931 | 11,900 | 1,931 |
2016-02-15 | 1,871 | 1,916 | 1,871 | 1,897 | 12,900 | 1,897 |
2016-02-12 | 1,900 | 1,900 | 1,850 | 1,863 | 32,200 | 1,863 |
2016-02-10 | 1,958 | 1,958 | 1,902 | 1,915 | 13,800 | 1,915 |
2016-02-09 | 1,950 | 1,957 | 1,945 | 1,950 | 12,800 | 1,950 |
2016-02-08 | 1,963 | 1,970 | 1,960 | 1,969 | 9,300 | 1,969 |
2016-02-05 | 1,979 | 1,979 | 1,968 | 1,969 | 11,600 | 1,969 |
2016-02-04 | 1,991 | 1,992 | 1,972 | 1,992 | 9,600 | 1,992 |
2016-02-03 | 1,994 | 1,995 | 1,980 | 1,995 | 11,200 | 1,995 |
2016-02-02 | 1,990 | 2,000 | 1,978 | 1,998 | 13,000 | 1,998 |
2016-02-01 | 1,983 | 1,993 | 1,981 | 1,990 | 15,100 | 1,990 |
2016-01-29 | 1,970 | 1,976 | 1,965 | 1,975 | 11,100 | 1,975 |
2016-01-28 | 1,950 | 1,984 | 1,950 | 1,970 | 9,100 | 1,970 |
2016-01-27 | 1,948 | 1,969 | 1,940 | 1,969 | 15,000 | 1,969 |
2016-01-26 | 1,944 | 1,950 | 1,922 | 1,948 | 5,500 | 1,948 |
2016-01-25 | 1,959 | 1,959 | 1,915 | 1,943 | 13,300 | 1,943 |
2016-01-22 | 1,883 | 1,915 | 1,883 | 1,913 | 15,400 | 1,913 |
2016-01-21 | 1,891 | 1,920 | 1,889 | 1,889 | 12,600 | 1,889 |
2016-01-20 | 1,927 | 1,930 | 1,891 | 1,891 | 14,500 | 1,891 |
2016-01-19 | 1,930 | 1,941 | 1,904 | 1,914 | 8,400 | 1,914 |
2016-01-18 | 1,900 | 1,985 | 1,887 | 1,930 | 21,300 | 1,930 |
2016-01-15 | 1,920 | 1,937 | 1,911 | 1,918 | 10,200 | 1,918 |
2016-01-14 | 1,940 | 1,941 | 1,915 | 1,915 | 15,500 | 1,915 |
2016-01-13 | 1,928 | 1,958 | 1,928 | 1,946 | 7,800 | 1,946 |
2016-01-12 | 1,960 | 1,961 | 1,925 | 1,927 | 27,900 | 1,927 |
2016-01-08 | 1,962 | 1,974 | 1,961 | 1,974 | 7,000 | 1,974 |
2016-01-07 | 1,968 | 1,974 | 1,956 | 1,961 | 10,200 | 1,961 |
2016-01-06 | 1,985 | 1,994 | 1,955 | 1,975 | 13,800 | 1,975 |
2016-01-05 | 1,960 | 1,992 | 1,957 | 1,975 | 10,400 | 1,975 |
2016-01-04 | 2,000 | 2,015 | 1,960 | 1,969 | 22,700 | 1,969 |
分割・併合履歴 : [2003-09-25]1株→1.3株