2327 日鉄ソリューションズ(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 | 2,077 | 2,106 | 2,064 | 2,104 | 174,800 | 2,104 |
2016-12-29 | 2,096 | 2,096 | 2,055 | 2,081 | 216,400 | 2,081 |
2016-12-28 | 2,113 | 2,113 | 2,100 | 2,105 | 133,200 | 2,105 |
2016-12-27 | 2,095 | 2,118 | 2,093 | 2,098 | 106,800 | 2,098 |
2016-12-26 | 2,080 | 2,111 | 2,075 | 2,109 | 136,900 | 2,109 |
2016-12-22 | 2,092 | 2,100 | 2,074 | 2,085 | 132,500 | 2,085 |
2016-12-21 | 2,118 | 2,121 | 2,083 | 2,092 | 194,900 | 2,092 |
2016-12-20 | 2,088 | 2,110 | 2,067 | 2,107 | 211,000 | 2,107 |
2016-12-19 | 2,090 | 2,096 | 1,966 | 2,068 | 266,000 | 2,068 |
2016-12-16 | 2,135 | 2,141 | 2,110 | 2,114 | 186,400 | 2,114 |
2016-12-15 | 2,114 | 2,138 | 2,103 | 2,122 | 179,600 | 2,122 |
2016-12-14 | 2,122 | 2,132 | 2,104 | 2,112 | 192,300 | 2,112 |
2016-12-13 | 2,098 | 2,124 | 2,092 | 2,116 | 236,600 | 2,116 |
2016-12-12 | 2,101 | 2,101 | 2,075 | 2,094 | 212,300 | 2,094 |
2016-12-09 | 2,070 | 2,106 | 2,061 | 2,095 | 284,900 | 2,095 |
2016-12-08 | 2,090 | 2,090 | 2,037 | 2,066 | 425,000 | 2,066 |
2016-12-07 | 2,099 | 2,104 | 2,062 | 2,077 | 247,200 | 2,077 |
2016-12-06 | 2,100 | 2,120 | 2,089 | 2,090 | 309,000 | 2,090 |
2016-12-05 | 2,091 | 2,099 | 2,049 | 2,083 | 496,100 | 2,083 |
2016-12-02 | 2,137 | 2,163 | 2,119 | 2,159 | 386,700 | 2,159 |
2016-12-01 | 2,179 | 2,186 | 2,127 | 2,143 | 538,900 | 2,143 |
2016-11-30 | 2,179 | 2,211 | 2,169 | 2,173 | 404,800 | 2,173 |
2016-11-29 | 2,229 | 2,232 | 2,183 | 2,196 | 363,100 | 2,196 |
2016-11-28 | 2,200 | 2,241 | 2,186 | 2,231 | 375,700 | 2,231 |
2016-11-25 | 2,211 | 2,226 | 2,201 | 2,215 | 290,400 | 2,215 |
2016-11-24 | 2,214 | 2,236 | 2,200 | 2,224 | 562,700 | 2,224 |
2016-11-22 | 2,175 | 2,206 | 2,151 | 2,203 | 474,200 | 2,203 |
2016-11-21 | 2,173 | 2,194 | 2,153 | 2,167 | 548,300 | 2,167 |
2016-11-18 | 2,150 | 2,180 | 2,141 | 2,152 | 725,000 | 2,152 |
2016-11-17 | 2,083 | 2,117 | 2,067 | 2,114 | 860,200 | 2,114 |
2016-11-16 | 2,072 | 2,098 | 2,058 | 2,074 | 439,000 | 2,074 |
2016-11-15 | 2,032 | 2,044 | 2,014 | 2,027 | 301,500 | 2,027 |
2016-11-14 | 2,004 | 2,028 | 1,997 | 2,028 | 292,200 | 2,028 |
2016-11-11 | 1,990 | 2,010 | 1,980 | 1,992 | 462,700 | 1,992 |
2016-11-10 | 1,971 | 1,986 | 1,954 | 1,967 | 259,400 | 1,967 |
2016-11-09 | 1,959 | 1,968 | 1,864 | 1,891 | 396,100 | 1,891 |
2016-11-08 | 1,965 | 1,971 | 1,944 | 1,950 | 182,500 | 1,950 |
2016-11-07 | 1,964 | 1,989 | 1,947 | 1,959 | 209,900 | 1,959 |
2016-11-04 | 1,932 | 1,945 | 1,910 | 1,940 | 202,000 | 1,940 |
2016-11-02 | 1,957 | 1,962 | 1,937 | 1,954 | 316,500 | 1,954 |
2016-11-01 | 2,016 | 2,016 | 1,985 | 2,000 | 340,200 | 2,000 |
2016-10-31 | 2,010 | 2,029 | 1,953 | 2,005 | 658,900 | 2,005 |
2016-10-28 | 1,970 | 2,004 | 1,942 | 1,996 | 424,200 | 1,996 |
2016-10-27 | 1,966 | 1,975 | 1,947 | 1,965 | 242,400 | 1,965 |
2016-10-26 | 1,985 | 2,006 | 1,945 | 1,967 | 306,200 | 1,967 |
2016-10-25 | 1,937 | 1,957 | 1,932 | 1,941 | 129,500 | 1,941 |
2016-10-24 | 1,942 | 1,947 | 1,921 | 1,930 | 257,400 | 1,930 |
2016-10-21 | 1,948 | 1,957 | 1,928 | 1,937 | 300,600 | 1,937 |
2016-10-20 | 1,910 | 1,943 | 1,903 | 1,930 | 186,200 | 1,930 |
2016-10-19 | 1,898 | 1,947 | 1,895 | 1,912 | 317,200 | 1,912 |
2016-10-17 | 1,859 | 1,888 | 1,850 | 1,867 | 224,800 | 1,867 |
2016-10-13 | 1,795 | 1,831 | 1,791 | 1,826 | 222,900 | 1,826 |
2016-10-12 | 1,755 | 1,804 | 1,751 | 1,784 | 219,500 | 1,784 |
2016-10-11 | 1,761 | 1,798 | 1,760 | 1,768 | 116,100 | 1,768 |
2016-10-07 | 1,802 | 1,804 | 1,768 | 1,774 | 147,900 | 1,774 |
2016-10-06 | 1,812 | 1,812 | 1,789 | 1,801 | 156,100 | 1,801 |
2016-10-05 | 1,794 | 1,818 | 1,787 | 1,801 | 145,200 | 1,801 |
2016-10-04 | 1,775 | 1,782 | 1,765 | 1,780 | 116,500 | 1,780 |
2016-10-03 | 1,759 | 1,786 | 1,737 | 1,770 | 159,300 | 1,770 |
2016-09-30 | 1,748 | 1,762 | 1,723 | 1,758 | 184,000 | 1,758 |
2016-09-29 | 1,778 | 1,792 | 1,771 | 1,781 | 101,700 | 1,781 |
2016-09-28 | 1,770 | 1,786 | 1,751 | 1,778 | 176,800 | 1,778 |
2016-09-27 | 1,754 | 1,793 | 1,732 | 1,792 | 236,100 | 1,792 |
2016-09-26 | 1,797 | 1,798 | 1,776 | 1,781 | 74,300 | 1,781 |
2016-09-23 | 1,787 | 1,801 | 1,771 | 1,798 | 97,500 | 1,798 |
2016-09-21 | 1,766 | 1,797 | 1,734 | 1,793 | 149,200 | 1,793 |
2016-09-20 | 1,740 | 1,766 | 1,715 | 1,754 | 238,900 | 1,754 |
2016-09-16 | 1,761 | 1,766 | 1,741 | 1,748 | 141,700 | 1,748 |
2016-09-15 | 1,751 | 1,752 | 1,735 | 1,745 | 147,000 | 1,745 |
2016-09-14 | 1,792 | 1,815 | 1,755 | 1,757 | 178,700 | 1,757 |
2016-09-13 | 1,802 | 1,819 | 1,793 | 1,805 | 117,300 | 1,805 |
2016-09-12 | 1,785 | 1,799 | 1,771 | 1,776 | 186,400 | 1,776 |
2016-09-09 | 1,822 | 1,832 | 1,798 | 1,818 | 249,000 | 1,818 |
2016-09-08 | 1,850 | 1,856 | 1,827 | 1,841 | 248,800 | 1,841 |
2016-09-07 | 1,846 | 1,865 | 1,836 | 1,852 | 340,200 | 1,852 |
2016-09-06 | 1,801 | 1,851 | 1,795 | 1,833 | 636,500 | 1,833 |
2016-09-05 | 1,790 | 1,790 | 1,758 | 1,761 | 172,600 | 1,761 |
2016-09-02 | 1,795 | 1,808 | 1,771 | 1,776 | 140,700 | 1,776 |
2016-09-01 | 1,794 | 1,812 | 1,782 | 1,803 | 87,000 | 1,803 |
2016-08-31 | 1,802 | 1,804 | 1,781 | 1,789 | 135,300 | 1,789 |
2016-08-30 | 1,808 | 1,809 | 1,780 | 1,780 | 86,800 | 1,780 |
2016-08-29 | 1,821 | 1,845 | 1,809 | 1,824 | 229,600 | 1,824 |
2016-08-26 | 1,797 | 1,814 | 1,766 | 1,773 | 174,500 | 1,773 |
2016-08-25 | 1,789 | 1,810 | 1,767 | 1,782 | 146,000 | 1,782 |
2016-08-24 | 1,790 | 1,811 | 1,780 | 1,780 | 95,500 | 1,780 |
2016-08-23 | 1,773 | 1,793 | 1,765 | 1,772 | 90,900 | 1,772 |
2016-08-22 | 1,762 | 1,775 | 1,739 | 1,774 | 173,700 | 1,774 |
2016-08-19 | 1,809 | 1,815 | 1,734 | 1,747 | 408,900 | 1,747 |
2016-08-18 | 1,839 | 1,852 | 1,820 | 1,822 | 118,400 | 1,822 |
2016-08-17 | 1,825 | 1,864 | 1,825 | 1,850 | 235,400 | 1,850 |
2016-08-16 | 1,867 | 1,879 | 1,841 | 1,841 | 181,200 | 1,841 |
2016-08-15 | 1,820 | 1,900 | 1,819 | 1,867 | 297,200 | 1,867 |
2016-08-12 | 1,832 | 1,840 | 1,803 | 1,809 | 141,900 | 1,809 |
2016-08-10 | 1,846 | 1,853 | 1,805 | 1,810 | 264,700 | 1,810 |
2016-08-09 | 1,850 | 1,869 | 1,833 | 1,858 | 202,100 | 1,858 |
2016-08-08 | 1,882 | 1,897 | 1,839 | 1,851 | 219,300 | 1,851 |
2016-08-05 | 1,976 | 1,976 | 1,851 | 1,858 | 298,100 | 1,858 |
2016-08-04 | 1,865 | 1,894 | 1,848 | 1,870 | 204,900 | 1,870 |
2016-08-03 | 1,865 | 1,877 | 1,851 | 1,855 | 313,400 | 1,855 |
2016-08-02 | 1,908 | 1,955 | 1,904 | 1,911 | 429,200 | 1,911 |
2016-08-01 | 1,946 | 1,946 | 1,894 | 1,927 | 741,800 | 1,927 |
2016-07-29 | 2,005 | 2,064 | 1,882 | 1,952 | 1,060,900 | 1,952 |
2016-07-28 | 1,790 | 2,076 | 1,749 | 1,988 | 1,423,100 | 1,988 |
2016-07-27 | 1,797 | 1,834 | 1,797 | 1,816 | 375,000 | 1,816 |
2016-07-26 | 1,788 | 1,796 | 1,758 | 1,782 | 307,200 | 1,782 |
2016-07-25 | 1,774 | 1,815 | 1,763 | 1,780 | 372,900 | 1,780 |
2016-07-22 | 1,744 | 1,785 | 1,744 | 1,768 | 145,100 | 1,768 |
2016-07-21 | 1,790 | 1,798 | 1,758 | 1,774 | 308,000 | 1,774 |
2016-07-20 | 1,750 | 1,774 | 1,734 | 1,772 | 235,000 | 1,772 |
2016-07-19 | 1,750 | 1,770 | 1,740 | 1,764 | 284,200 | 1,764 |
2016-07-15 | 1,765 | 1,777 | 1,748 | 1,751 | 370,000 | 1,751 |
2016-07-14 | 1,700 | 1,783 | 1,699 | 1,764 | 550,900 | 1,764 |
2016-07-13 | 1,671 | 1,689 | 1,643 | 1,681 | 404,600 | 1,681 |
2016-07-12 | 1,675 | 1,681 | 1,621 | 1,638 | 449,800 | 1,638 |
2016-07-11 | 1,637 | 1,690 | 1,607 | 1,643 | 921,000 | 1,643 |
2016-07-08 | 1,500 | 1,503 | 1,478 | 1,487 | 338,600 | 1,487 |
2016-07-07 | 1,516 | 1,537 | 1,492 | 1,493 | 265,800 | 1,493 |
2016-07-06 | 1,515 | 1,536 | 1,496 | 1,534 | 288,400 | 1,534 |
2016-07-05 | 1,579 | 1,579 | 1,533 | 1,542 | 328,100 | 1,542 |
2016-07-04 | 1,570 | 1,606 | 1,570 | 1,581 | 183,000 | 1,581 |
2016-07-01 | 1,590 | 1,605 | 1,581 | 1,597 | 241,800 | 1,597 |
2016-06-30 | 1,605 | 1,615 | 1,566 | 1,573 | 276,700 | 1,573 |
2016-06-29 | 1,632 | 1,632 | 1,600 | 1,605 | 212,500 | 1,605 |
2016-06-28 | 1,591 | 1,619 | 1,560 | 1,604 | 261,500 | 1,604 |
2016-06-27 | 1,582 | 1,613 | 1,565 | 1,606 | 295,700 | 1,606 |
2016-06-24 | 1,705 | 1,705 | 1,533 | 1,564 | 471,000 | 1,564 |
2016-06-23 | 1,670 | 1,715 | 1,666 | 1,694 | 314,500 | 1,694 |
2016-06-22 | 1,651 | 1,667 | 1,634 | 1,659 | 193,600 | 1,659 |
2016-06-21 | 1,668 | 1,677 | 1,639 | 1,673 | 350,400 | 1,673 |
2016-06-20 | 1,672 | 1,675 | 1,651 | 1,666 | 279,300 | 1,666 |
2016-06-17 | 1,666 | 1,681 | 1,628 | 1,639 | 201,700 | 1,639 |
2016-06-16 | 1,710 | 1,714 | 1,643 | 1,645 | 222,800 | 1,645 |
2016-06-15 | 1,676 | 1,734 | 1,667 | 1,722 | 206,900 | 1,722 |
2016-06-14 | 1,717 | 1,724 | 1,681 | 1,690 | 249,600 | 1,690 |
2016-06-13 | 1,776 | 1,776 | 1,717 | 1,722 | 268,700 | 1,722 |
2016-06-10 | 1,841 | 1,841 | 1,776 | 1,796 | 502,600 | 1,796 |
2016-06-09 | 1,920 | 1,930 | 1,851 | 1,855 | 322,100 | 1,855 |
2016-06-08 | 1,899 | 1,917 | 1,892 | 1,913 | 416,200 | 1,913 |
2016-06-07 | 1,896 | 1,902 | 1,875 | 1,901 | 269,800 | 1,901 |
2016-06-06 | 1,850 | 1,901 | 1,826 | 1,896 | 519,100 | 1,896 |
2016-06-03 | 1,844 | 1,866 | 1,840 | 1,865 | 281,600 | 1,865 |
2016-06-02 | 1,862 | 1,887 | 1,841 | 1,844 | 438,700 | 1,844 |
2016-06-01 | 1,889 | 1,915 | 1,888 | 1,899 | 311,600 | 1,899 |
2016-05-31 | 1,888 | 1,928 | 1,888 | 1,928 | 280,200 | 1,928 |
2016-05-30 | 1,886 | 1,916 | 1,860 | 1,911 | 344,300 | 1,911 |
2016-05-27 | 1,858 | 1,870 | 1,833 | 1,854 | 294,400 | 1,854 |
2016-05-26 | 1,882 | 1,884 | 1,856 | 1,857 | 579,000 | 1,857 |
2016-05-25 | 1,854 | 1,865 | 1,848 | 1,854 | 364,900 | 1,854 |
2016-05-24 | 1,828 | 1,832 | 1,813 | 1,821 | 351,800 | 1,821 |
2016-05-23 | 1,842 | 1,845 | 1,809 | 1,833 | 231,700 | 1,833 |
2016-05-20 | 1,810 | 1,852 | 1,810 | 1,843 | 844,300 | 1,843 |
2016-05-19 | 1,833 | 1,843 | 1,794 | 1,800 | 438,000 | 1,800 |
2016-05-18 | 1,820 | 1,824 | 1,788 | 1,809 | 487,500 | 1,809 |
2016-05-17 | 1,834 | 1,854 | 1,808 | 1,820 | 247,700 | 1,820 |
2016-05-16 | 1,821 | 1,837 | 1,807 | 1,810 | 304,500 | 1,810 |
2016-05-13 | 1,837 | 1,841 | 1,802 | 1,821 | 516,900 | 1,821 |
2016-05-12 | 1,817 | 1,828 | 1,762 | 1,824 | 534,200 | 1,824 |
2016-05-11 | 1,780 | 1,845 | 1,772 | 1,812 | 539,600 | 1,812 |
2016-05-10 | 1,764 | 1,768 | 1,714 | 1,745 | 836,500 | 1,745 |
2016-05-09 | 1,789 | 1,802 | 1,751 | 1,771 | 894,800 | 1,771 |
2016-05-06 | 1,766 | 1,779 | 1,726 | 1,749 | 886,000 | 1,749 |
2016-05-02 | 1,841 | 1,850 | 1,738 | 1,741 | 803,200 | 1,741 |
2016-04-28 | 2,022 | 2,065 | 1,800 | 1,925 | 1,008,200 | 1,925 |
2016-04-27 | 2,043 | 2,062 | 2,005 | 2,014 | 424,400 | 2,014 |
2016-04-26 | 2,039 | 2,067 | 1,999 | 2,014 | 365,400 | 2,014 |
2016-04-25 | 2,030 | 2,039 | 1,995 | 2,013 | 457,100 | 2,013 |
2016-04-22 | 2,061 | 2,063 | 1,990 | 2,020 | 549,100 | 2,020 |
2016-04-21 | 2,104 | 2,116 | 2,062 | 2,088 | 296,700 | 2,088 |
2016-04-20 | 2,133 | 2,133 | 2,046 | 2,063 | 344,900 | 2,063 |
2016-04-19 | 2,127 | 2,161 | 2,107 | 2,147 | 283,800 | 2,147 |
2016-04-18 | 2,056 | 2,107 | 2,056 | 2,091 | 168,800 | 2,091 |
2016-04-15 | 2,106 | 2,134 | 2,106 | 2,113 | 160,800 | 2,113 |
2016-04-14 | 2,135 | 2,150 | 2,105 | 2,148 | 211,500 | 2,148 |
2016-04-13 | 2,090 | 2,111 | 2,054 | 2,091 | 244,100 | 2,091 |
2016-04-12 | 2,069 | 2,093 | 2,054 | 2,071 | 203,700 | 2,071 |
2016-04-11 | 2,081 | 2,118 | 2,042 | 2,075 | 173,000 | 2,075 |
2016-04-08 | 2,042 | 2,132 | 2,016 | 2,100 | 190,400 | 2,100 |
2016-04-07 | 2,063 | 2,103 | 2,054 | 2,085 | 146,200 | 2,085 |
2016-04-06 | 2,050 | 2,068 | 2,028 | 2,063 | 172,700 | 2,063 |
2016-04-05 | 2,125 | 2,132 | 2,060 | 2,060 | 189,700 | 2,060 |
2016-04-04 | 2,145 | 2,184 | 2,125 | 2,136 | 126,200 | 2,136 |
2016-04-01 | 2,199 | 2,199 | 2,127 | 2,136 | 276,800 | 2,136 |
2016-03-31 | 2,244 | 2,249 | 2,201 | 2,209 | 325,200 | 2,209 |
2016-03-30 | 2,266 | 2,305 | 2,230 | 2,237 | 312,400 | 2,237 |
2016-03-29 | 2,211 | 2,257 | 2,199 | 2,257 | 175,100 | 2,257 |
2016-03-28 | 2,250 | 2,250 | 2,197 | 2,234 | 242,300 | 2,234 |
2016-03-25 | 2,251 | 2,266 | 2,209 | 2,232 | 158,800 | 2,232 |
2016-03-24 | 2,221 | 2,273 | 2,213 | 2,252 | 210,200 | 2,252 |
2016-03-23 | 2,228 | 2,245 | 2,211 | 2,233 | 205,200 | 2,233 |
2016-03-22 | 2,167 | 2,241 | 2,167 | 2,220 | 378,700 | 2,220 |
2016-03-18 | 2,196 | 2,196 | 2,114 | 2,157 | 374,700 | 2,157 |
2016-03-17 | 2,197 | 2,219 | 2,160 | 2,181 | 355,300 | 2,181 |
2016-03-16 | 2,139 | 2,174 | 2,139 | 2,159 | 260,600 | 2,159 |
2016-03-15 | 2,138 | 2,189 | 2,124 | 2,161 | 360,300 | 2,161 |
2016-03-14 | 2,131 | 2,177 | 2,112 | 2,136 | 315,900 | 2,136 |
2016-03-11 | 2,101 | 2,129 | 2,098 | 2,101 | 252,700 | 2,101 |
2016-03-10 | 2,124 | 2,169 | 2,115 | 2,151 | 358,300 | 2,151 |
2016-03-09 | 2,106 | 2,118 | 2,092 | 2,102 | 239,800 | 2,102 |
2016-03-08 | 2,134 | 2,141 | 2,100 | 2,125 | 268,000 | 2,125 |
2016-03-07 | 2,143 | 2,154 | 2,124 | 2,135 | 280,100 | 2,135 |
2016-03-04 | 2,218 | 2,218 | 2,114 | 2,141 | 525,900 | 2,141 |
2016-03-03 | 2,169 | 2,226 | 2,161 | 2,221 | 552,500 | 2,221 |
2016-03-02 | 2,118 | 2,190 | 2,069 | 2,173 | 543,000 | 2,173 |
2016-03-01 | 2,097 | 2,097 | 2,040 | 2,068 | 331,900 | 2,068 |
2016-02-29 | 2,107 | 2,167 | 2,079 | 2,095 | 385,700 | 2,095 |
2016-02-26 | 2,076 | 2,176 | 2,063 | 2,126 | 644,600 | 2,126 |
2016-02-25 | 2,001 | 2,110 | 2,000 | 2,065 | 713,100 | 2,065 |
2016-02-24 | 1,941 | 1,990 | 1,915 | 1,968 | 528,100 | 1,968 |
2016-02-23 | 1,971 | 1,990 | 1,900 | 1,942 | 400,100 | 1,942 |
2016-02-22 | 1,934 | 1,978 | 1,934 | 1,969 | 327,900 | 1,969 |
2016-02-19 | 1,956 | 1,973 | 1,888 | 1,929 | 326,300 | 1,929 |
2016-02-18 | 1,973 | 2,026 | 1,961 | 1,985 | 396,300 | 1,985 |
2016-02-17 | 1,913 | 1,953 | 1,885 | 1,917 | 360,400 | 1,917 |
2016-02-16 | 1,917 | 1,973 | 1,890 | 1,900 | 434,600 | 1,900 |
2016-02-15 | 1,938 | 1,955 | 1,829 | 1,942 | 861,500 | 1,942 |
2016-02-12 | 1,757 | 1,810 | 1,738 | 1,741 | 1,127,900 | 1,741 |
2016-02-10 | 1,961 | 1,963 | 1,873 | 1,909 | 899,300 | 1,909 |
2016-02-09 | 2,007 | 2,007 | 1,888 | 1,923 | 984,000 | 1,923 |
2016-02-08 | 2,132 | 2,133 | 2,049 | 2,076 | 812,500 | 2,076 |
2016-02-05 | 2,201 | 2,220 | 2,105 | 2,168 | 513,800 | 2,168 |
2016-02-04 | 2,317 | 2,346 | 2,239 | 2,239 | 319,800 | 2,239 |
2016-02-03 | 2,320 | 2,386 | 2,303 | 2,367 | 540,700 | 2,367 |
2016-02-02 | 2,248 | 2,415 | 2,181 | 2,361 | 1,090,500 | 2,361 |
2016-02-01 | 2,204 | 2,394 | 2,204 | 2,296 | 1,197,600 | 2,296 |
2016-01-29 | 2,622 | 2,722 | 2,288 | 2,704 | 1,196,800 | 2,704 |
2016-01-28 | 2,439 | 2,599 | 2,439 | 2,572 | 350,800 | 2,572 |
2016-01-27 | 2,481 | 2,496 | 2,455 | 2,489 | 143,500 | 2,489 |
2016-01-26 | 2,442 | 2,499 | 2,442 | 2,449 | 157,900 | 2,449 |
2016-01-25 | 2,516 | 2,516 | 2,450 | 2,499 | 161,700 | 2,499 |
2016-01-22 | 2,424 | 2,450 | 2,380 | 2,450 | 267,400 | 2,450 |
2016-01-21 | 2,433 | 2,470 | 2,344 | 2,345 | 162,100 | 2,345 |
2016-01-20 | 2,550 | 2,609 | 2,419 | 2,433 | 296,700 | 2,433 |
2016-01-19 | 2,514 | 2,551 | 2,490 | 2,522 | 221,900 | 2,522 |
2016-01-18 | 2,534 | 2,543 | 2,476 | 2,506 | 255,800 | 2,506 |
2016-01-15 | 2,580 | 2,632 | 2,566 | 2,584 | 277,100 | 2,584 |
2016-01-14 | 2,597 | 2,597 | 2,450 | 2,525 | 458,200 | 2,525 |
2016-01-13 | 2,518 | 2,631 | 2,511 | 2,627 | 307,000 | 2,627 |
2016-01-12 | 2,633 | 2,650 | 2,503 | 2,517 | 412,500 | 2,517 |
2016-01-08 | 2,637 | 2,673 | 2,610 | 2,636 | 279,400 | 2,636 |
2016-01-07 | 2,699 | 2,728 | 2,643 | 2,661 | 246,600 | 2,661 |
2016-01-06 | 2,755 | 2,773 | 2,672 | 2,699 | 182,400 | 2,699 |
2016-01-05 | 2,748 | 2,762 | 2,697 | 2,732 | 175,700 | 2,732 |
2016-01-04 | 2,740 | 2,810 | 2,706 | 2,722 | 248,500 | 2,722 |
分割・併合履歴 : [2015-12-28]1株→2株 [2004-06-25]1株→2株