2393 (株)日本ケアサプライ 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 | 1,400 | 1,419 | 1,396 | 1,409 | 9,700 | 1,409 |
2019-12-27 | 1,394 | 1,395 | 1,388 | 1,388 | 7,300 | 1,388 |
2019-12-26 | 1,395 | 1,401 | 1,391 | 1,394 | 7,000 | 1,394 |
2019-12-25 | 1,396 | 1,398 | 1,379 | 1,389 | 5,700 | 1,389 |
2019-12-24 | 1,370 | 1,400 | 1,370 | 1,394 | 10,900 | 1,394 |
2019-12-23 | 1,362 | 1,375 | 1,362 | 1,365 | 20,300 | 1,365 |
2019-12-20 | 1,376 | 1,380 | 1,361 | 1,361 | 5,500 | 1,361 |
2019-12-19 | 1,387 | 1,388 | 1,376 | 1,376 | 3,000 | 1,376 |
2019-12-18 | 1,380 | 1,390 | 1,380 | 1,387 | 7,300 | 1,387 |
2019-12-17 | 1,380 | 1,381 | 1,370 | 1,374 | 7,000 | 1,374 |
2019-12-16 | 1,360 | 1,378 | 1,357 | 1,378 | 6,100 | 1,378 |
2019-12-13 | 1,355 | 1,368 | 1,352 | 1,356 | 7,500 | 1,356 |
2019-12-12 | 1,374 | 1,374 | 1,358 | 1,367 | 3,300 | 1,367 |
2019-12-11 | 1,370 | 1,370 | 1,360 | 1,362 | 1,800 | 1,362 |
2019-12-10 | 1,377 | 1,377 | 1,364 | 1,370 | 4,300 | 1,370 |
2019-12-09 | 1,379 | 1,379 | 1,363 | 1,376 | 3,200 | 1,376 |
2019-12-06 | 1,375 | 1,390 | 1,365 | 1,365 | 3,800 | 1,365 |
2019-12-05 | 1,358 | 1,372 | 1,350 | 1,372 | 8,200 | 1,372 |
2019-12-04 | 1,367 | 1,367 | 1,348 | 1,360 | 7,500 | 1,360 |
2019-12-03 | 1,368 | 1,368 | 1,360 | 1,360 | 1,900 | 1,360 |
2019-12-02 | 1,348 | 1,369 | 1,345 | 1,369 | 3,900 | 1,369 |
2019-11-29 | 1,355 | 1,356 | 1,348 | 1,356 | 5,200 | 1,356 |
2019-11-28 | 1,366 | 1,366 | 1,355 | 1,356 | 2,600 | 1,356 |
2019-11-27 | 1,358 | 1,374 | 1,358 | 1,366 | 2,900 | 1,366 |
2019-11-26 | 1,368 | 1,369 | 1,357 | 1,358 | 5,300 | 1,358 |
2019-11-25 | 1,374 | 1,374 | 1,360 | 1,365 | 5,400 | 1,365 |
2019-11-22 | 1,364 | 1,378 | 1,363 | 1,369 | 2,400 | 1,369 |
2019-11-21 | 1,373 | 1,384 | 1,350 | 1,370 | 12,300 | 1,370 |
2019-11-20 | 1,330 | 1,372 | 1,330 | 1,372 | 8,300 | 1,372 |
2019-11-19 | 1,366 | 1,376 | 1,341 | 1,346 | 14,200 | 1,346 |
2019-11-18 | 1,370 | 1,375 | 1,365 | 1,366 | 4,600 | 1,366 |
2019-11-15 | 1,377 | 1,378 | 1,366 | 1,368 | 2,800 | 1,368 |
2019-11-14 | 1,371 | 1,373 | 1,360 | 1,362 | 9,200 | 1,362 |
2019-11-13 | 1,388 | 1,398 | 1,355 | 1,373 | 6,000 | 1,373 |
2019-11-12 | 1,405 | 1,405 | 1,396 | 1,396 | 2,900 | 1,396 |
2019-11-11 | 1,390 | 1,405 | 1,390 | 1,405 | 7,200 | 1,405 |
2019-11-08 | 1,381 | 1,393 | 1,372 | 1,392 | 6,100 | 1,392 |
2019-11-07 | 1,400 | 1,400 | 1,380 | 1,381 | 7,200 | 1,381 |
2019-11-06 | 1,404 | 1,406 | 1,390 | 1,406 | 13,200 | 1,406 |
2019-11-05 | 1,419 | 1,420 | 1,403 | 1,405 | 8,600 | 1,405 |
2019-11-01 | 1,380 | 1,411 | 1,380 | 1,391 | 11,300 | 1,391 |
2019-10-31 | 1,394 | 1,410 | 1,391 | 1,401 | 9,400 | 1,401 |
2019-10-30 | 1,420 | 1,420 | 1,340 | 1,394 | 26,700 | 1,394 |
2019-10-29 | 1,429 | 1,429 | 1,413 | 1,424 | 3,900 | 1,424 |
2019-10-28 | 1,429 | 1,436 | 1,415 | 1,431 | 18,800 | 1,431 |
2019-10-25 | 1,426 | 1,427 | 1,415 | 1,415 | 4,500 | 1,415 |
2019-10-24 | 1,418 | 1,430 | 1,418 | 1,420 | 14,800 | 1,420 |
2019-10-23 | 1,418 | 1,422 | 1,408 | 1,414 | 12,100 | 1,414 |
2019-10-21 | 1,400 | 1,417 | 1,399 | 1,413 | 12,800 | 1,413 |
2019-10-18 | 1,420 | 1,420 | 1,391 | 1,398 | 10,400 | 1,398 |
2019-10-17 | 1,404 | 1,406 | 1,376 | 1,397 | 6,500 | 1,397 |
2019-10-16 | 1,380 | 1,420 | 1,371 | 1,419 | 27,200 | 1,419 |
2019-10-15 | 1,376 | 1,384 | 1,368 | 1,380 | 6,800 | 1,380 |
2019-10-11 | 1,372 | 1,375 | 1,363 | 1,372 | 7,500 | 1,372 |
2019-10-10 | 1,376 | 1,376 | 1,357 | 1,360 | 6,000 | 1,360 |
2019-10-09 | 1,347 | 1,369 | 1,341 | 1,369 | 8,600 | 1,369 |
2019-10-08 | 1,351 | 1,357 | 1,340 | 1,349 | 8,600 | 1,349 |
2019-10-07 | 1,338 | 1,345 | 1,337 | 1,343 | 4,200 | 1,343 |
2019-10-04 | 1,322 | 1,329 | 1,304 | 1,329 | 2,500 | 1,329 |
2019-10-03 | 1,306 | 1,320 | 1,306 | 1,319 | 3,200 | 1,319 |
2019-10-02 | 1,303 | 1,324 | 1,298 | 1,320 | 4,700 | 1,320 |
2019-10-01 | 1,310 | 1,320 | 1,303 | 1,303 | 1,800 | 1,303 |
2019-09-30 | 1,301 | 1,302 | 1,292 | 1,293 | 4,600 | 1,293 |
2019-09-27 | 1,320 | 1,320 | 1,305 | 1,310 | 2,100 | 1,310 |
2019-09-26 | 1,333 | 1,342 | 1,320 | 1,331 | 8,400 | 1,331 |
2019-09-25 | 1,326 | 1,335 | 1,320 | 1,333 | 5,000 | 1,333 |
2019-09-24 | 1,320 | 1,320 | 1,312 | 1,319 | 5,500 | 1,319 |
2019-09-20 | 1,315 | 1,315 | 1,310 | 1,313 | 1,400 | 1,313 |
2019-09-19 | 1,316 | 1,316 | 1,311 | 1,311 | 600 | 1,311 |
2019-09-18 | 1,318 | 1,318 | 1,280 | 1,307 | 3,900 | 1,307 |
2019-09-17 | 1,293 | 1,319 | 1,292 | 1,319 | 5,100 | 1,319 |
2019-09-13 | 1,275 | 1,289 | 1,275 | 1,286 | 1,400 | 1,286 |
2019-09-12 | 1,288 | 1,288 | 1,274 | 1,274 | 3,700 | 1,274 |
2019-09-11 | 1,286 | 1,287 | 1,284 | 1,284 | 1,700 | 1,284 |
2019-09-10 | 1,288 | 1,288 | 1,273 | 1,276 | 1,200 | 1,276 |
2019-09-09 | 1,281 | 1,281 | 1,272 | 1,274 | 4,500 | 1,274 |
2019-09-06 | 1,293 | 1,293 | 1,284 | 1,284 | 1,200 | 1,284 |
2019-09-05 | 1,284 | 1,291 | 1,281 | 1,289 | 2,400 | 1,289 |
2019-09-04 | 1,274 | 1,280 | 1,266 | 1,275 | 1,300 | 1,275 |
2019-09-03 | 1,266 | 1,267 | 1,265 | 1,266 | 1,200 | 1,266 |
2019-09-02 | 1,265 | 1,276 | 1,265 | 1,266 | 700 | 1,266 |
2019-08-30 | 1,280 | 1,285 | 1,269 | 1,269 | 3,100 | 1,269 |
2019-08-29 | 1,267 | 1,275 | 1,265 | 1,275 | 1,400 | 1,275 |
2019-08-28 | 1,283 | 1,290 | 1,280 | 1,280 | 1,800 | 1,280 |
2019-08-27 | 1,295 | 1,295 | 1,288 | 1,295 | 500 | 1,295 |
2019-08-26 | 1,284 | 1,299 | 1,282 | 1,290 | 5,700 | 1,290 |
2019-08-23 | 1,296 | 1,309 | 1,291 | 1,303 | 5,500 | 1,303 |
2019-08-22 | 1,299 | 1,313 | 1,288 | 1,309 | 21,400 | 1,309 |
2019-08-21 | 1,297 | 1,300 | 1,289 | 1,299 | 2,900 | 1,299 |
2019-08-20 | 1,303 | 1,303 | 1,290 | 1,297 | 6,700 | 1,297 |
2019-08-19 | 1,296 | 1,300 | 1,280 | 1,297 | 11,500 | 1,297 |
2019-08-16 | 1,298 | 1,298 | 1,284 | 1,291 | 2,300 | 1,291 |
2019-08-15 | 1,275 | 1,299 | 1,275 | 1,299 | 7,400 | 1,299 |
2019-08-14 | 1,300 | 1,305 | 1,284 | 1,305 | 12,200 | 1,305 |
2019-08-13 | 1,291 | 1,304 | 1,290 | 1,300 | 9,000 | 1,300 |
2019-08-09 | 1,280 | 1,284 | 1,269 | 1,276 | 2,600 | 1,276 |
2019-08-08 | 1,283 | 1,283 | 1,266 | 1,269 | 1,500 | 1,269 |
2019-08-07 | 1,266 | 1,275 | 1,266 | 1,266 | 6,200 | 1,266 |
2019-08-06 | 1,263 | 1,263 | 1,250 | 1,254 | 3,600 | 1,254 |
2019-08-05 | 1,277 | 1,280 | 1,267 | 1,270 | 4,400 | 1,270 |
2019-08-02 | 1,271 | 1,275 | 1,263 | 1,263 | 3,500 | 1,263 |
2019-08-01 | 1,267 | 1,282 | 1,267 | 1,273 | 1,100 | 1,273 |
2019-07-31 | 1,295 | 1,295 | 1,274 | 1,274 | 8,200 | 1,274 |
2019-07-30 | 1,263 | 1,308 | 1,262 | 1,285 | 30,300 | 1,285 |
2019-07-29 | 1,253 | 1,267 | 1,253 | 1,266 | 800 | 1,266 |
2019-07-26 | 1,258 | 1,258 | 1,251 | 1,251 | 500 | 1,251 |
2019-07-25 | 1,280 | 1,280 | 1,254 | 1,259 | 8,600 | 1,259 |
2019-07-24 | 1,252 | 1,263 | 1,252 | 1,263 | 2,000 | 1,263 |
2019-07-23 | 1,251 | 1,268 | 1,251 | 1,253 | 4,700 | 1,253 |
2019-07-22 | 1,249 | 1,255 | 1,249 | 1,255 | 1,500 | 1,255 |
2019-07-19 | 1,228 | 1,252 | 1,228 | 1,234 | 2,900 | 1,234 |
2019-07-18 | 1,247 | 1,247 | 1,227 | 1,227 | 1,100 | 1,227 |
2019-07-17 | 1,239 | 1,239 | 1,227 | 1,227 | 600 | 1,227 |
2019-07-16 | 1,247 | 1,247 | 1,225 | 1,240 | 2,500 | 1,240 |
2019-07-12 | 1,250 | 1,250 | 1,241 | 1,243 | 600 | 1,243 |
2019-07-11 | 1,235 | 1,248 | 1,225 | 1,230 | 2,200 | 1,230 |
2019-07-10 | 1,239 | 1,240 | 1,226 | 1,227 | 2,600 | 1,227 |
2019-07-09 | 1,239 | 1,239 | 1,225 | 1,236 | 1,200 | 1,236 |
2019-07-08 | 1,233 | 1,239 | 1,220 | 1,227 | 6,200 | 1,227 |
2019-07-05 | 1,227 | 1,235 | 1,227 | 1,234 | 1,400 | 1,234 |
2019-07-04 | 1,220 | 1,223 | 1,215 | 1,222 | 3,200 | 1,222 |
2019-07-03 | 1,247 | 1,247 | 1,203 | 1,220 | 6,800 | 1,220 |
2019-07-02 | 1,258 | 1,258 | 1,223 | 1,237 | 7,900 | 1,237 |
2019-07-01 | 1,256 | 1,256 | 1,236 | 1,246 | 2,500 | 1,246 |
2019-06-28 | 1,214 | 1,264 | 1,213 | 1,256 | 10,500 | 1,256 |
2019-06-27 | 1,210 | 1,213 | 1,210 | 1,213 | 1,400 | 1,213 |
2019-06-26 | 1,211 | 1,229 | 1,210 | 1,216 | 3,100 | 1,216 |
2019-06-25 | 1,196 | 1,222 | 1,196 | 1,218 | 7,200 | 1,218 |
2019-06-24 | 1,195 | 1,196 | 1,190 | 1,192 | 7,100 | 1,192 |
2019-06-21 | 1,195 | 1,195 | 1,188 | 1,195 | 2,900 | 1,195 |
2019-06-20 | 1,194 | 1,195 | 1,186 | 1,194 | 9,000 | 1,194 |
2019-06-19 | 1,190 | 1,195 | 1,190 | 1,190 | 5,900 | 1,190 |
2019-06-18 | 1,188 | 1,190 | 1,184 | 1,184 | 3,200 | 1,184 |
2019-06-17 | 1,187 | 1,188 | 1,185 | 1,188 | 4,600 | 1,188 |
2019-06-14 | 1,187 | 1,193 | 1,186 | 1,189 | 4,200 | 1,189 |
2019-06-13 | 1,195 | 1,195 | 1,186 | 1,186 | 6,500 | 1,186 |
2019-06-12 | 1,200 | 1,200 | 1,192 | 1,193 | 3,600 | 1,193 |
2019-06-11 | 1,201 | 1,201 | 1,193 | 1,193 | 4,300 | 1,193 |
2019-06-10 | 1,188 | 1,199 | 1,187 | 1,196 | 18,700 | 1,196 |
2019-06-07 | 1,191 | 1,191 | 1,190 | 1,190 | 4,100 | 1,190 |
2019-06-06 | 1,200 | 1,201 | 1,190 | 1,191 | 7,500 | 1,191 |
2019-06-05 | 1,210 | 1,210 | 1,205 | 1,208 | 1,600 | 1,208 |
2019-06-04 | 1,191 | 1,209 | 1,190 | 1,209 | 11,600 | 1,209 |
2019-06-03 | 1,214 | 1,214 | 1,195 | 1,200 | 5,100 | 1,200 |
2019-05-31 | 1,214 | 1,219 | 1,210 | 1,215 | 4,100 | 1,215 |
2019-05-30 | 1,216 | 1,220 | 1,214 | 1,214 | 1,100 | 1,214 |
2019-05-29 | 1,213 | 1,219 | 1,213 | 1,214 | 1,500 | 1,214 |
2019-05-28 | 1,210 | 1,222 | 1,210 | 1,222 | 2,800 | 1,222 |
2019-05-27 | 1,220 | 1,222 | 1,213 | 1,222 | 1,200 | 1,222 |
2019-05-24 | 1,226 | 1,227 | 1,218 | 1,223 | 3,900 | 1,223 |
2019-05-23 | 1,228 | 1,228 | 1,218 | 1,228 | 2,600 | 1,228 |
2019-05-22 | 1,228 | 1,235 | 1,228 | 1,228 | 1,300 | 1,228 |
2019-05-21 | 1,226 | 1,230 | 1,226 | 1,230 | 2,100 | 1,230 |
2019-05-20 | 1,219 | 1,228 | 1,217 | 1,217 | 2,300 | 1,217 |
2019-05-17 | 1,215 | 1,226 | 1,213 | 1,213 | 1,600 | 1,213 |
2019-05-16 | 1,210 | 1,240 | 1,210 | 1,215 | 2,200 | 1,215 |
2019-05-15 | 1,214 | 1,220 | 1,204 | 1,204 | 4,100 | 1,204 |
2019-05-14 | 1,212 | 1,219 | 1,202 | 1,212 | 5,900 | 1,212 |
2019-05-13 | 1,234 | 1,237 | 1,218 | 1,220 | 8,600 | 1,220 |
2019-05-10 | 1,217 | 1,224 | 1,210 | 1,217 | 2,800 | 1,217 |
2019-05-09 | 1,241 | 1,241 | 1,220 | 1,220 | 5,400 | 1,220 |
2019-05-08 | 1,247 | 1,289 | 1,175 | 1,222 | 37,600 | 1,222 |
2019-05-07 | 1,223 | 1,236 | 1,223 | 1,225 | 2,400 | 1,225 |
2019-04-26 | 1,228 | 1,231 | 1,223 | 1,223 | 8,800 | 1,223 |
2019-04-25 | 1,239 | 1,239 | 1,229 | 1,229 | 4,700 | 1,229 |
2019-04-24 | 1,232 | 1,240 | 1,232 | 1,235 | 1,400 | 1,235 |
2019-04-23 | 1,234 | 1,234 | 1,231 | 1,231 | 800 | 1,231 |
2019-04-22 | 1,240 | 1,240 | 1,234 | 1,234 | 200 | 1,234 |
2019-04-19 | 1,244 | 1,244 | 1,233 | 1,236 | 1,400 | 1,236 |
2019-04-18 | 1,235 | 1,242 | 1,232 | 1,232 | 1,900 | 1,232 |
2019-04-17 | 1,244 | 1,247 | 1,235 | 1,235 | 2,900 | 1,235 |
2019-04-16 | 1,241 | 1,245 | 1,240 | 1,240 | 2,600 | 1,240 |
2019-04-15 | 1,235 | 1,278 | 1,235 | 1,240 | 4,700 | 1,240 |
2019-04-12 | 1,234 | 1,235 | 1,230 | 1,230 | 3,000 | 1,230 |
2019-04-11 | 1,240 | 1,241 | 1,230 | 1,234 | 5,000 | 1,234 |
2019-04-10 | 1,247 | 1,250 | 1,240 | 1,240 | 2,300 | 1,240 |
2019-04-09 | 1,245 | 1,256 | 1,245 | 1,250 | 600 | 1,250 |
2019-04-08 | 1,256 | 1,264 | 1,249 | 1,249 | 1,700 | 1,249 |
2019-04-05 | 1,260 | 1,265 | 1,257 | 1,259 | 900 | 1,259 |
2019-04-04 | 1,254 | 1,266 | 1,252 | 1,260 | 2,000 | 1,260 |
2019-04-03 | 1,267 | 1,268 | 1,258 | 1,264 | 2,200 | 1,264 |
2019-04-02 | 1,265 | 1,270 | 1,255 | 1,267 | 2,700 | 1,267 |
2019-04-01 | 1,254 | 1,265 | 1,244 | 1,265 | 11,900 | 1,265 |
2019-03-29 | 1,254 | 1,262 | 1,246 | 1,254 | 4,800 | 1,254 |
2019-03-28 | 1,260 | 1,265 | 1,252 | 1,256 | 6,400 | 1,256 |
2019-03-27 | 1,260 | 1,269 | 1,255 | 1,265 | 3,500 | 1,265 |
2019-03-26 | 1,307 | 1,307 | 1,281 | 1,293 | 8,300 | 1,293 |
2019-03-25 | 1,313 | 1,313 | 1,288 | 1,292 | 5,900 | 1,292 |
2019-03-22 | 1,307 | 1,307 | 1,300 | 1,303 | 3,100 | 1,303 |
2019-03-20 | 1,287 | 1,311 | 1,287 | 1,311 | 14,900 | 1,311 |
2019-03-19 | 1,284 | 1,295 | 1,284 | 1,291 | 1,500 | 1,291 |
2019-03-18 | 1,290 | 1,294 | 1,283 | 1,283 | 2,800 | 1,283 |
2019-03-15 | 1,276 | 1,288 | 1,276 | 1,288 | 1,800 | 1,288 |
2019-03-14 | 1,275 | 1,288 | 1,275 | 1,276 | 1,300 | 1,276 |
2019-03-13 | 1,280 | 1,286 | 1,274 | 1,281 | 2,500 | 1,281 |
2019-03-12 | 1,285 | 1,288 | 1,272 | 1,287 | 3,300 | 1,287 |
2019-03-11 | 1,290 | 1,290 | 1,268 | 1,285 | 3,900 | 1,285 |
2019-03-08 | 1,283 | 1,283 | 1,264 | 1,282 | 5,500 | 1,282 |
2019-03-07 | 1,292 | 1,298 | 1,283 | 1,283 | 4,400 | 1,283 |
2019-03-06 | 1,307 | 1,307 | 1,292 | 1,292 | 2,800 | 1,292 |
2019-03-05 | 1,305 | 1,308 | 1,296 | 1,303 | 7,700 | 1,303 |
2019-03-04 | 1,286 | 1,303 | 1,286 | 1,300 | 7,000 | 1,300 |
2019-03-01 | 1,298 | 1,298 | 1,287 | 1,290 | 2,700 | 1,290 |
2019-02-28 | 1,293 | 1,298 | 1,284 | 1,285 | 6,700 | 1,285 |
2019-02-27 | 1,292 | 1,298 | 1,284 | 1,293 | 6,900 | 1,293 |
2019-02-26 | 1,299 | 1,300 | 1,296 | 1,296 | 2,400 | 1,296 |
2019-02-25 | 1,313 | 1,315 | 1,286 | 1,290 | 19,100 | 1,290 |
2019-02-22 | 1,280 | 1,288 | 1,271 | 1,283 | 7,200 | 1,283 |
2019-02-21 | 1,283 | 1,283 | 1,276 | 1,280 | 7,100 | 1,280 |
2019-02-20 | 1,293 | 1,298 | 1,283 | 1,283 | 2,100 | 1,283 |
2019-02-19 | 1,290 | 1,294 | 1,288 | 1,291 | 1,700 | 1,291 |
2019-02-18 | 1,299 | 1,299 | 1,287 | 1,288 | 3,800 | 1,288 |
2019-02-15 | 1,300 | 1,300 | 1,289 | 1,289 | 6,100 | 1,289 |
2019-02-14 | 1,291 | 1,297 | 1,291 | 1,291 | 1,500 | 1,291 |
2019-02-13 | 1,306 | 1,306 | 1,290 | 1,294 | 3,800 | 1,294 |
2019-02-12 | 1,300 | 1,305 | 1,289 | 1,301 | 4,200 | 1,301 |
2019-02-08 | 1,282 | 1,300 | 1,282 | 1,286 | 1,300 | 1,286 |
2019-02-07 | 1,300 | 1,302 | 1,293 | 1,293 | 2,000 | 1,293 |
2019-02-06 | 1,311 | 1,312 | 1,300 | 1,300 | 600 | 1,300 |
2019-02-05 | 1,299 | 1,314 | 1,299 | 1,313 | 8,300 | 1,313 |
2019-02-04 | 1,320 | 1,320 | 1,312 | 1,315 | 1,600 | 1,315 |
2019-02-01 | 1,296 | 1,320 | 1,278 | 1,320 | 8,600 | 1,320 |
2019-01-31 | 1,309 | 1,324 | 1,270 | 1,275 | 23,400 | 1,275 |
2019-01-30 | 1,310 | 1,310 | 1,295 | 1,299 | 4,500 | 1,299 |
2019-01-29 | 1,300 | 1,304 | 1,282 | 1,287 | 3,300 | 1,287 |
2019-01-28 | 1,284 | 1,307 | 1,284 | 1,304 | 3,800 | 1,304 |
2019-01-25 | 1,276 | 1,298 | 1,266 | 1,284 | 5,100 | 1,284 |
2019-01-24 | 1,250 | 1,267 | 1,250 | 1,267 | 900 | 1,267 |
2019-01-23 | 1,260 | 1,264 | 1,256 | 1,256 | 900 | 1,256 |
2019-01-22 | 1,264 | 1,264 | 1,258 | 1,261 | 2,000 | 1,261 |
2019-01-21 | 1,250 | 1,264 | 1,250 | 1,251 | 4,500 | 1,251 |
2019-01-18 | 1,246 | 1,250 | 1,236 | 1,237 | 2,500 | 1,237 |
2019-01-17 | 1,227 | 1,242 | 1,227 | 1,240 | 6,900 | 1,240 |
2019-01-16 | 1,231 | 1,240 | 1,228 | 1,228 | 2,700 | 1,228 |
2019-01-15 | 1,230 | 1,245 | 1,230 | 1,233 | 2,300 | 1,233 |
2019-01-11 | 1,258 | 1,258 | 1,230 | 1,230 | 4,100 | 1,230 |
2019-01-10 | 1,262 | 1,262 | 1,243 | 1,245 | 4,900 | 1,245 |
2019-01-09 | 1,265 | 1,277 | 1,255 | 1,268 | 2,800 | 1,268 |
2019-01-08 | 1,272 | 1,277 | 1,265 | 1,267 | 1,000 | 1,267 |
2019-01-07 | 1,274 | 1,274 | 1,258 | 1,272 | 7,300 | 1,272 |
2019-01-04 | 1,220 | 1,236 | 1,196 | 1,230 | 10,800 | 1,230 |
分割・併合履歴 : [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株