2384 SBSホールディングス(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 | 1,935 | 1,935 | 1,898 | 1,898 | 60,600 | 1,898 |
2019-12-27 | 1,924 | 1,957 | 1,915 | 1,937 | 51,200 | 1,937 |
2019-12-26 | 1,950 | 1,950 | 1,922 | 1,940 | 44,700 | 1,940 |
2019-12-25 | 1,952 | 1,952 | 1,918 | 1,927 | 33,300 | 1,927 |
2019-12-24 | 1,925 | 1,950 | 1,925 | 1,942 | 53,500 | 1,942 |
2019-12-23 | 1,932 | 1,948 | 1,925 | 1,925 | 48,900 | 1,925 |
2019-12-20 | 1,951 | 1,951 | 1,913 | 1,946 | 84,000 | 1,946 |
2019-12-19 | 1,944 | 1,964 | 1,924 | 1,937 | 50,800 | 1,937 |
2019-12-18 | 1,981 | 1,981 | 1,945 | 1,961 | 88,900 | 1,961 |
2019-12-17 | 1,994 | 1,994 | 1,958 | 1,985 | 63,000 | 1,985 |
2019-12-16 | 1,998 | 1,998 | 1,962 | 1,984 | 56,600 | 1,984 |
2019-12-13 | 2,000 | 2,005 | 1,958 | 1,975 | 79,600 | 1,975 |
2019-12-12 | 1,990 | 1,993 | 1,962 | 1,967 | 118,700 | 1,967 |
2019-12-11 | 2,030 | 2,039 | 1,995 | 1,997 | 92,700 | 1,997 |
2019-12-10 | 1,973 | 2,025 | 1,969 | 2,018 | 158,000 | 2,018 |
2019-12-09 | 1,964 | 1,974 | 1,958 | 1,968 | 45,100 | 1,968 |
2019-12-06 | 1,943 | 1,967 | 1,943 | 1,960 | 35,900 | 1,960 |
2019-12-05 | 1,972 | 1,972 | 1,945 | 1,960 | 37,300 | 1,960 |
2019-12-04 | 1,934 | 1,959 | 1,921 | 1,959 | 57,700 | 1,959 |
2019-12-03 | 1,933 | 1,962 | 1,928 | 1,941 | 61,000 | 1,941 |
2019-12-02 | 1,978 | 1,982 | 1,956 | 1,967 | 62,400 | 1,967 |
2019-11-29 | 1,985 | 1,989 | 1,962 | 1,986 | 53,000 | 1,986 |
2019-11-28 | 1,994 | 1,994 | 1,967 | 1,978 | 72,600 | 1,978 |
2019-11-27 | 1,973 | 1,982 | 1,958 | 1,974 | 69,500 | 1,974 |
2019-11-26 | 1,970 | 1,977 | 1,942 | 1,975 | 121,900 | 1,975 |
2019-11-25 | 1,992 | 1,992 | 1,938 | 1,969 | 74,200 | 1,969 |
2019-11-22 | 1,950 | 1,980 | 1,942 | 1,945 | 58,700 | 1,945 |
2019-11-21 | 1,936 | 1,941 | 1,904 | 1,937 | 69,200 | 1,937 |
2019-11-20 | 1,962 | 1,962 | 1,921 | 1,946 | 103,800 | 1,946 |
2019-11-19 | 1,960 | 1,994 | 1,949 | 1,963 | 147,600 | 1,963 |
2019-11-18 | 1,999 | 2,008 | 1,967 | 1,969 | 197,700 | 1,969 |
2019-11-15 | 1,973 | 2,000 | 1,966 | 1,999 | 125,200 | 1,999 |
2019-11-14 | 1,981 | 2,009 | 1,960 | 1,973 | 143,300 | 1,973 |
2019-11-13 | 1,908 | 1,997 | 1,880 | 1,997 | 231,900 | 1,997 |
2019-11-12 | 1,860 | 1,955 | 1,860 | 1,920 | 307,100 | 1,920 |
2019-11-11 | 1,855 | 1,879 | 1,845 | 1,850 | 109,000 | 1,850 |
2019-11-08 | 1,850 | 1,853 | 1,821 | 1,849 | 78,700 | 1,849 |
2019-11-07 | 1,834 | 1,836 | 1,808 | 1,827 | 99,500 | 1,827 |
2019-11-06 | 1,841 | 1,857 | 1,810 | 1,855 | 64,100 | 1,855 |
2019-11-05 | 1,800 | 1,842 | 1,793 | 1,821 | 87,200 | 1,821 |
2019-11-01 | 1,767 | 1,789 | 1,751 | 1,784 | 68,800 | 1,784 |
2019-10-31 | 1,804 | 1,811 | 1,768 | 1,785 | 87,500 | 1,785 |
2019-10-30 | 1,822 | 1,835 | 1,795 | 1,812 | 180,300 | 1,812 |
2019-10-29 | 1,714 | 1,828 | 1,714 | 1,828 | 368,400 | 1,828 |
2019-10-28 | 1,711 | 1,720 | 1,699 | 1,711 | 107,000 | 1,711 |
2019-10-25 | 1,699 | 1,710 | 1,674 | 1,710 | 105,800 | 1,710 |
2019-10-24 | 1,687 | 1,704 | 1,680 | 1,687 | 70,600 | 1,687 |
2019-10-23 | 1,684 | 1,701 | 1,664 | 1,699 | 118,700 | 1,699 |
2019-10-21 | 1,733 | 1,733 | 1,696 | 1,699 | 76,800 | 1,699 |
2019-10-18 | 1,752 | 1,771 | 1,730 | 1,735 | 66,600 | 1,735 |
2019-10-17 | 1,776 | 1,776 | 1,753 | 1,753 | 92,900 | 1,753 |
2019-10-16 | 1,775 | 1,789 | 1,760 | 1,768 | 109,100 | 1,768 |
2019-10-15 | 1,761 | 1,780 | 1,755 | 1,762 | 77,600 | 1,762 |
2019-10-11 | 1,746 | 1,772 | 1,726 | 1,749 | 96,800 | 1,749 |
2019-10-10 | 1,756 | 1,770 | 1,725 | 1,742 | 80,900 | 1,742 |
2019-10-09 | 1,723 | 1,749 | 1,711 | 1,748 | 65,500 | 1,748 |
2019-10-08 | 1,759 | 1,769 | 1,716 | 1,729 | 169,300 | 1,729 |
2019-10-07 | 1,691 | 1,744 | 1,680 | 1,744 | 247,800 | 1,744 |
2019-10-04 | 1,677 | 1,734 | 1,649 | 1,660 | 341,000 | 1,660 |
2019-10-03 | 1,629 | 1,644 | 1,583 | 1,605 | 119,000 | 1,605 |
2019-10-02 | 1,643 | 1,658 | 1,627 | 1,653 | 143,900 | 1,653 |
2019-10-01 | 1,571 | 1,658 | 1,571 | 1,651 | 200,700 | 1,651 |
2019-09-30 | 1,586 | 1,587 | 1,561 | 1,566 | 104,400 | 1,566 |
2019-09-27 | 1,590 | 1,596 | 1,556 | 1,592 | 145,100 | 1,592 |
2019-09-26 | 1,599 | 1,604 | 1,580 | 1,583 | 106,400 | 1,583 |
2019-09-25 | 1,591 | 1,597 | 1,576 | 1,583 | 122,800 | 1,583 |
2019-09-24 | 1,595 | 1,617 | 1,583 | 1,589 | 133,800 | 1,589 |
2019-09-20 | 1,611 | 1,621 | 1,605 | 1,607 | 101,300 | 1,607 |
2019-09-19 | 1,575 | 1,608 | 1,573 | 1,603 | 153,400 | 1,603 |
2019-09-18 | 1,540 | 1,562 | 1,540 | 1,559 | 80,100 | 1,559 |
2019-09-17 | 1,547 | 1,547 | 1,518 | 1,536 | 62,400 | 1,536 |
2019-09-13 | 1,543 | 1,555 | 1,537 | 1,554 | 138,900 | 1,554 |
2019-09-12 | 1,536 | 1,550 | 1,522 | 1,540 | 85,600 | 1,540 |
2019-09-11 | 1,504 | 1,545 | 1,503 | 1,534 | 100,800 | 1,534 |
2019-09-10 | 1,547 | 1,547 | 1,494 | 1,501 | 267,000 | 1,501 |
2019-09-09 | 1,529 | 1,537 | 1,514 | 1,529 | 125,200 | 1,529 |
2019-09-06 | 1,550 | 1,552 | 1,510 | 1,512 | 79,100 | 1,512 |
2019-09-05 | 1,497 | 1,543 | 1,497 | 1,541 | 161,600 | 1,541 |
2019-09-04 | 1,487 | 1,492 | 1,473 | 1,489 | 97,500 | 1,489 |
2019-09-03 | 1,467 | 1,503 | 1,464 | 1,501 | 126,300 | 1,501 |
2019-09-02 | 1,485 | 1,492 | 1,467 | 1,474 | 65,300 | 1,474 |
2019-08-30 | 1,490 | 1,506 | 1,469 | 1,502 | 82,900 | 1,502 |
2019-08-29 | 1,474 | 1,475 | 1,453 | 1,470 | 106,800 | 1,470 |
2019-08-28 | 1,476 | 1,477 | 1,456 | 1,463 | 119,700 | 1,463 |
2019-08-27 | 1,489 | 1,513 | 1,486 | 1,491 | 142,400 | 1,491 |
2019-08-26 | 1,442 | 1,472 | 1,425 | 1,469 | 129,300 | 1,469 |
2019-08-23 | 1,490 | 1,490 | 1,462 | 1,472 | 72,500 | 1,472 |
2019-08-22 | 1,493 | 1,493 | 1,466 | 1,474 | 126,100 | 1,474 |
2019-08-21 | 1,471 | 1,481 | 1,462 | 1,473 | 114,500 | 1,473 |
2019-08-20 | 1,492 | 1,492 | 1,461 | 1,476 | 157,800 | 1,476 |
2019-08-19 | 1,521 | 1,540 | 1,475 | 1,502 | 137,600 | 1,502 |
2019-08-16 | 1,468 | 1,517 | 1,468 | 1,514 | 137,800 | 1,514 |
2019-08-15 | 1,469 | 1,486 | 1,450 | 1,472 | 268,200 | 1,472 |
2019-08-14 | 1,541 | 1,549 | 1,455 | 1,519 | 280,400 | 1,519 |
2019-08-13 | 1,559 | 1,560 | 1,504 | 1,537 | 154,700 | 1,537 |
2019-08-09 | 1,588 | 1,635 | 1,526 | 1,538 | 248,600 | 1,538 |
2019-08-08 | 1,537 | 1,567 | 1,531 | 1,552 | 113,900 | 1,552 |
2019-08-07 | 1,551 | 1,551 | 1,519 | 1,537 | 91,300 | 1,537 |
2019-08-06 | 1,490 | 1,550 | 1,490 | 1,545 | 115,200 | 1,545 |
2019-08-05 | 1,581 | 1,581 | 1,503 | 1,540 | 132,400 | 1,540 |
2019-08-02 | 1,605 | 1,611 | 1,574 | 1,592 | 155,500 | 1,592 |
2019-08-01 | 1,590 | 1,650 | 1,571 | 1,645 | 133,900 | 1,645 |
2019-07-31 | 1,642 | 1,650 | 1,593 | 1,611 | 171,400 | 1,611 |
2019-07-30 | 1,628 | 1,670 | 1,621 | 1,664 | 297,300 | 1,664 |
2019-07-29 | 1,640 | 1,655 | 1,616 | 1,623 | 129,800 | 1,623 |
2019-07-26 | 1,621 | 1,640 | 1,601 | 1,629 | 105,100 | 1,629 |
2019-07-25 | 1,599 | 1,646 | 1,579 | 1,629 | 199,300 | 1,629 |
2019-07-24 | 1,562 | 1,591 | 1,550 | 1,567 | 160,400 | 1,567 |
2019-07-23 | 1,530 | 1,550 | 1,530 | 1,545 | 62,800 | 1,545 |
2019-07-22 | 1,524 | 1,551 | 1,519 | 1,534 | 108,300 | 1,534 |
2019-07-19 | 1,466 | 1,520 | 1,459 | 1,519 | 99,400 | 1,519 |
2019-07-18 | 1,505 | 1,505 | 1,458 | 1,461 | 137,100 | 1,461 |
2019-07-17 | 1,491 | 1,521 | 1,489 | 1,515 | 112,200 | 1,515 |
2019-07-16 | 1,500 | 1,500 | 1,466 | 1,474 | 168,400 | 1,474 |
2019-07-12 | 1,546 | 1,546 | 1,508 | 1,513 | 97,900 | 1,513 |
2019-07-11 | 1,528 | 1,540 | 1,515 | 1,540 | 62,500 | 1,540 |
2019-07-10 | 1,548 | 1,548 | 1,523 | 1,528 | 122,500 | 1,528 |
2019-07-09 | 1,599 | 1,606 | 1,554 | 1,563 | 179,500 | 1,563 |
2019-07-08 | 1,602 | 1,623 | 1,595 | 1,604 | 136,400 | 1,604 |
2019-07-05 | 1,608 | 1,610 | 1,591 | 1,597 | 87,200 | 1,597 |
2019-07-04 | 1,596 | 1,614 | 1,596 | 1,608 | 61,300 | 1,608 |
2019-07-03 | 1,609 | 1,621 | 1,590 | 1,602 | 136,000 | 1,602 |
2019-07-02 | 1,575 | 1,625 | 1,569 | 1,621 | 155,700 | 1,621 |
2019-07-01 | 1,553 | 1,573 | 1,539 | 1,568 | 111,900 | 1,568 |
2019-06-28 | 1,545 | 1,550 | 1,505 | 1,521 | 111,500 | 1,521 |
2019-06-27 | 1,529 | 1,549 | 1,513 | 1,547 | 111,200 | 1,547 |
2019-06-26 | 1,519 | 1,555 | 1,498 | 1,518 | 173,600 | 1,518 |
2019-06-25 | 1,589 | 1,629 | 1,516 | 1,525 | 553,300 | 1,525 |
2019-06-24 | 1,480 | 1,538 | 1,470 | 1,514 | 349,300 | 1,514 |
2019-06-21 | 1,471 | 1,487 | 1,450 | 1,450 | 138,800 | 1,450 |
2019-06-20 | 1,475 | 1,483 | 1,445 | 1,463 | 131,400 | 1,463 |
2019-06-19 | 1,460 | 1,498 | 1,450 | 1,494 | 138,600 | 1,494 |
2019-06-18 | 1,512 | 1,515 | 1,435 | 1,442 | 246,800 | 1,442 |
2019-06-17 | 1,515 | 1,530 | 1,502 | 1,515 | 95,700 | 1,515 |
2019-06-14 | 1,550 | 1,551 | 1,517 | 1,522 | 99,500 | 1,522 |
2019-06-13 | 1,562 | 1,564 | 1,534 | 1,545 | 89,800 | 1,545 |
2019-06-12 | 1,591 | 1,595 | 1,552 | 1,565 | 126,900 | 1,565 |
2019-06-11 | 1,589 | 1,592 | 1,558 | 1,592 | 88,800 | 1,592 |
2019-06-10 | 1,559 | 1,600 | 1,538 | 1,600 | 229,600 | 1,600 |
2019-06-07 | 1,601 | 1,602 | 1,529 | 1,529 | 490,600 | 1,529 |
2019-06-06 | 1,640 | 1,641 | 1,606 | 1,619 | 79,000 | 1,619 |
2019-06-05 | 1,648 | 1,648 | 1,620 | 1,638 | 96,400 | 1,638 |
2019-06-04 | 1,655 | 1,655 | 1,606 | 1,614 | 88,400 | 1,614 |
2019-06-03 | 1,668 | 1,674 | 1,636 | 1,649 | 98,700 | 1,649 |
2019-05-31 | 1,693 | 1,708 | 1,670 | 1,693 | 95,200 | 1,693 |
2019-05-30 | 1,724 | 1,724 | 1,678 | 1,699 | 92,400 | 1,699 |
2019-05-29 | 1,733 | 1,760 | 1,728 | 1,735 | 42,200 | 1,735 |
2019-05-28 | 1,750 | 1,753 | 1,729 | 1,751 | 71,000 | 1,751 |
2019-05-27 | 1,753 | 1,763 | 1,738 | 1,754 | 24,700 | 1,754 |
2019-05-24 | 1,745 | 1,768 | 1,716 | 1,753 | 110,600 | 1,753 |
2019-05-23 | 1,759 | 1,779 | 1,739 | 1,740 | 45,500 | 1,740 |
2019-05-22 | 1,741 | 1,765 | 1,735 | 1,759 | 60,200 | 1,759 |
2019-05-21 | 1,769 | 1,770 | 1,733 | 1,741 | 50,000 | 1,741 |
2019-05-20 | 1,804 | 1,827 | 1,767 | 1,774 | 50,000 | 1,774 |
2019-05-17 | 1,834 | 1,834 | 1,796 | 1,806 | 81,900 | 1,806 |
2019-05-16 | 1,830 | 1,843 | 1,790 | 1,816 | 67,800 | 1,816 |
2019-05-15 | 1,800 | 1,836 | 1,784 | 1,833 | 95,000 | 1,833 |
2019-05-14 | 1,730 | 1,791 | 1,710 | 1,787 | 228,600 | 1,787 |
2019-05-13 | 1,687 | 1,765 | 1,644 | 1,739 | 218,800 | 1,739 |
2019-05-10 | 1,845 | 1,987 | 1,668 | 1,712 | 530,900 | 1,712 |
2019-05-09 | 1,795 | 1,836 | 1,758 | 1,829 | 153,300 | 1,829 |
2019-05-08 | 1,859 | 1,863 | 1,796 | 1,796 | 133,100 | 1,796 |
2019-05-07 | 1,866 | 1,899 | 1,862 | 1,874 | 116,900 | 1,874 |
2019-04-26 | 1,870 | 1,883 | 1,846 | 1,876 | 57,700 | 1,876 |
2019-04-25 | 1,885 | 1,885 | 1,831 | 1,870 | 76,200 | 1,870 |
2019-04-24 | 1,888 | 1,894 | 1,863 | 1,865 | 52,600 | 1,865 |
2019-04-23 | 1,870 | 1,891 | 1,860 | 1,889 | 60,400 | 1,889 |
2019-04-22 | 1,885 | 1,885 | 1,845 | 1,877 | 69,000 | 1,877 |
2019-04-19 | 1,942 | 1,942 | 1,888 | 1,890 | 73,500 | 1,890 |
2019-04-18 | 1,927 | 1,942 | 1,915 | 1,923 | 71,100 | 1,923 |
2019-04-17 | 1,953 | 1,955 | 1,921 | 1,927 | 67,000 | 1,927 |
2019-04-16 | 1,970 | 1,971 | 1,939 | 1,948 | 50,400 | 1,948 |
2019-04-15 | 1,961 | 1,993 | 1,961 | 1,973 | 103,900 | 1,973 |
2019-04-12 | 1,948 | 1,949 | 1,926 | 1,947 | 37,300 | 1,947 |
2019-04-11 | 1,947 | 1,958 | 1,941 | 1,947 | 57,400 | 1,947 |
2019-04-10 | 1,928 | 1,946 | 1,917 | 1,940 | 60,800 | 1,940 |
2019-04-09 | 1,925 | 1,966 | 1,921 | 1,956 | 124,200 | 1,956 |
2019-04-08 | 1,920 | 1,936 | 1,915 | 1,929 | 75,700 | 1,929 |
2019-04-05 | 1,904 | 1,921 | 1,894 | 1,919 | 69,100 | 1,919 |
2019-04-04 | 1,920 | 1,920 | 1,868 | 1,881 | 61,400 | 1,881 |
2019-04-03 | 1,900 | 1,919 | 1,890 | 1,917 | 53,800 | 1,917 |
2019-04-02 | 1,919 | 1,936 | 1,902 | 1,911 | 186,600 | 1,911 |
2019-04-01 | 1,880 | 1,901 | 1,874 | 1,897 | 157,300 | 1,897 |
2019-03-29 | 1,834 | 1,865 | 1,815 | 1,861 | 123,400 | 1,861 |
2019-03-28 | 1,784 | 1,842 | 1,776 | 1,836 | 167,900 | 1,836 |
2019-03-27 | 1,802 | 1,812 | 1,777 | 1,787 | 127,500 | 1,787 |
2019-03-26 | 1,743 | 1,791 | 1,736 | 1,787 | 149,800 | 1,787 |
2019-03-25 | 1,763 | 1,763 | 1,706 | 1,719 | 154,900 | 1,719 |
2019-03-22 | 1,803 | 1,819 | 1,761 | 1,776 | 117,900 | 1,776 |
2019-03-20 | 1,806 | 1,816 | 1,793 | 1,804 | 72,600 | 1,804 |
2019-03-19 | 1,792 | 1,834 | 1,789 | 1,804 | 106,900 | 1,804 |
2019-03-18 | 1,876 | 1,884 | 1,810 | 1,814 | 121,100 | 1,814 |
2019-03-15 | 1,885 | 1,908 | 1,844 | 1,849 | 476,100 | 1,849 |
2019-03-14 | 1,869 | 1,901 | 1,857 | 1,858 | 165,400 | 1,858 |
2019-03-13 | 1,823 | 1,860 | 1,818 | 1,852 | 181,200 | 1,852 |
2019-03-12 | 1,822 | 1,873 | 1,809 | 1,817 | 287,600 | 1,817 |
2019-03-11 | 1,802 | 1,846 | 1,802 | 1,817 | 177,700 | 1,817 |
2019-03-08 | 1,806 | 1,840 | 1,787 | 1,794 | 144,600 | 1,794 |
2019-03-07 | 1,826 | 1,836 | 1,815 | 1,832 | 162,000 | 1,832 |
2019-03-06 | 1,812 | 1,844 | 1,806 | 1,833 | 119,900 | 1,833 |
2019-03-05 | 1,827 | 1,838 | 1,811 | 1,825 | 110,200 | 1,825 |
2019-03-04 | 1,845 | 1,854 | 1,811 | 1,841 | 143,500 | 1,841 |
2019-03-01 | 1,816 | 1,855 | 1,778 | 1,833 | 191,400 | 1,833 |
2019-02-28 | 1,864 | 1,868 | 1,822 | 1,823 | 185,100 | 1,823 |
2019-02-27 | 1,868 | 1,872 | 1,825 | 1,846 | 231,200 | 1,846 |
2019-02-26 | 1,880 | 1,912 | 1,872 | 1,881 | 167,700 | 1,881 |
2019-02-25 | 1,927 | 1,936 | 1,861 | 1,872 | 401,200 | 1,872 |
2019-02-22 | 1,954 | 1,964 | 1,924 | 1,933 | 182,600 | 1,933 |
2019-02-21 | 1,962 | 1,982 | 1,950 | 1,981 | 198,600 | 1,981 |
2019-02-20 | 1,975 | 1,975 | 1,926 | 1,947 | 393,100 | 1,947 |
2019-02-19 | 1,968 | 2,008 | 1,948 | 1,995 | 296,400 | 1,995 |
2019-02-18 | 1,929 | 1,998 | 1,929 | 1,973 | 365,400 | 1,973 |
2019-02-15 | 1,841 | 1,924 | 1,836 | 1,917 | 500,400 | 1,917 |
2019-02-14 | 1,740 | 1,874 | 1,740 | 1,856 | 613,300 | 1,856 |
2019-02-13 | 1,650 | 1,754 | 1,630 | 1,745 | 551,800 | 1,745 |
2019-02-12 | 1,649 | 1,649 | 1,585 | 1,641 | 226,000 | 1,641 |
2019-02-08 | 1,623 | 1,658 | 1,612 | 1,658 | 193,700 | 1,658 |
2019-02-07 | 1,628 | 1,654 | 1,619 | 1,646 | 241,300 | 1,646 |
2019-02-06 | 1,630 | 1,637 | 1,613 | 1,628 | 122,900 | 1,628 |
2019-02-05 | 1,600 | 1,632 | 1,590 | 1,611 | 198,300 | 1,611 |
2019-02-04 | 1,608 | 1,619 | 1,582 | 1,592 | 108,700 | 1,592 |
2019-02-01 | 1,599 | 1,619 | 1,576 | 1,579 | 93,200 | 1,579 |
2019-01-31 | 1,561 | 1,597 | 1,560 | 1,593 | 91,200 | 1,593 |
2019-01-30 | 1,575 | 1,599 | 1,558 | 1,558 | 116,600 | 1,558 |
2019-01-29 | 1,536 | 1,574 | 1,525 | 1,570 | 104,200 | 1,570 |
2019-01-28 | 1,574 | 1,575 | 1,546 | 1,557 | 74,500 | 1,557 |
2019-01-25 | 1,549 | 1,585 | 1,525 | 1,572 | 168,000 | 1,572 |
2019-01-24 | 1,541 | 1,567 | 1,524 | 1,543 | 153,000 | 1,543 |
2019-01-23 | 1,539 | 1,575 | 1,534 | 1,545 | 99,900 | 1,545 |
2019-01-22 | 1,550 | 1,595 | 1,526 | 1,571 | 119,100 | 1,571 |
2019-01-21 | 1,585 | 1,611 | 1,583 | 1,590 | 111,000 | 1,590 |
2019-01-18 | 1,585 | 1,595 | 1,577 | 1,584 | 83,400 | 1,584 |
2019-01-17 | 1,568 | 1,583 | 1,558 | 1,571 | 158,400 | 1,571 |
2019-01-16 | 1,532 | 1,566 | 1,523 | 1,558 | 100,400 | 1,558 |
2019-01-15 | 1,485 | 1,538 | 1,475 | 1,532 | 58,100 | 1,532 |
2019-01-11 | 1,513 | 1,516 | 1,486 | 1,509 | 47,300 | 1,509 |
2019-01-10 | 1,441 | 1,512 | 1,428 | 1,493 | 321,200 | 1,493 |
2019-01-09 | 1,455 | 1,489 | 1,454 | 1,463 | 77,700 | 1,463 |
2019-01-08 | 1,427 | 1,445 | 1,408 | 1,425 | 63,300 | 1,425 |
2019-01-07 | 1,438 | 1,459 | 1,421 | 1,430 | 123,700 | 1,430 |
2019-01-04 | 1,399 | 1,402 | 1,372 | 1,398 | 105,200 | 1,398 |
分割・併合履歴 : [2014-05-28]1株→3株 [2011-12-28]1株→100株 [2004-06-25]1株→3株 [2004-02-24]1株→2株