2676 高千穂交易(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 944 | 961 | 944 | 956 | 6,700 | 956 |
2018-12-27 | 933 | 950 | 930 | 950 | 20,000 | 950 |
2018-12-26 | 907 | 907 | 869 | 888 | 21,200 | 888 |
2018-12-25 | 851 | 870 | 851 | 855 | 25,300 | 855 |
2018-12-21 | 912 | 915 | 891 | 903 | 22,600 | 903 |
2018-12-20 | 954 | 954 | 920 | 922 | 19,400 | 922 |
2018-12-19 | 964 | 971 | 951 | 958 | 18,100 | 958 |
2018-12-18 | 997 | 997 | 969 | 969 | 16,100 | 969 |
2018-12-17 | 999 | 1,003 | 998 | 999 | 8,500 | 999 |
2018-12-14 | 1,000 | 1,009 | 1,000 | 1,001 | 15,500 | 1,001 |
2018-12-13 | 1,001 | 1,018 | 1,001 | 1,013 | 9,600 | 1,013 |
2018-12-12 | 1,000 | 1,006 | 999 | 999 | 8,300 | 999 |
2018-12-11 | 1,002 | 1,004 | 996 | 999 | 8,400 | 999 |
2018-12-10 | 1,020 | 1,020 | 995 | 999 | 16,800 | 999 |
2018-12-07 | 1,040 | 1,041 | 1,018 | 1,020 | 13,000 | 1,020 |
2018-12-06 | 1,052 | 1,052 | 1,035 | 1,042 | 9,300 | 1,042 |
2018-12-05 | 1,051 | 1,060 | 1,037 | 1,052 | 7,400 | 1,052 |
2018-12-04 | 1,084 | 1,084 | 1,060 | 1,062 | 9,900 | 1,062 |
2018-12-03 | 1,078 | 1,078 | 1,060 | 1,075 | 9,100 | 1,075 |
2018-11-30 | 1,063 | 1,092 | 1,063 | 1,079 | 15,700 | 1,079 |
2018-11-29 | 1,080 | 1,080 | 1,050 | 1,059 | 10,100 | 1,059 |
2018-11-28 | 1,063 | 1,073 | 1,057 | 1,070 | 6,600 | 1,070 |
2018-11-27 | 1,044 | 1,062 | 1,040 | 1,056 | 11,600 | 1,056 |
2018-11-26 | 1,053 | 1,053 | 1,037 | 1,044 | 7,900 | 1,044 |
2018-11-22 | 1,052 | 1,060 | 1,040 | 1,059 | 5,800 | 1,059 |
2018-11-21 | 1,036 | 1,051 | 1,036 | 1,046 | 4,000 | 1,046 |
2018-11-20 | 1,050 | 1,050 | 1,037 | 1,045 | 3,800 | 1,045 |
2018-11-19 | 1,039 | 1,054 | 1,039 | 1,051 | 2,600 | 1,051 |
2018-11-16 | 1,046 | 1,047 | 1,033 | 1,039 | 5,300 | 1,039 |
2018-11-15 | 1,038 | 1,061 | 1,038 | 1,053 | 6,800 | 1,053 |
2018-11-14 | 1,055 | 1,064 | 1,038 | 1,041 | 14,700 | 1,041 |
2018-11-13 | 1,045 | 1,068 | 1,043 | 1,055 | 11,700 | 1,055 |
2018-11-12 | 1,079 | 1,079 | 1,063 | 1,068 | 6,900 | 1,068 |
2018-11-09 | 1,083 | 1,084 | 1,076 | 1,079 | 5,500 | 1,079 |
2018-11-08 | 1,088 | 1,095 | 1,082 | 1,085 | 19,600 | 1,085 |
2018-11-07 | 1,083 | 1,091 | 1,067 | 1,076 | 18,900 | 1,076 |
2018-11-06 | 1,093 | 1,098 | 1,083 | 1,093 | 48,200 | 1,093 |
2018-11-05 | 1,039 | 1,046 | 1,033 | 1,033 | 9,000 | 1,033 |
2018-11-02 | 1,051 | 1,052 | 1,035 | 1,042 | 9,400 | 1,042 |
2018-11-01 | 1,036 | 1,046 | 1,018 | 1,041 | 10,800 | 1,041 |
2018-10-31 | 1,033 | 1,046 | 1,030 | 1,046 | 11,800 | 1,046 |
2018-10-30 | 1,012 | 1,040 | 1,012 | 1,037 | 14,700 | 1,037 |
2018-10-29 | 1,018 | 1,032 | 1,010 | 1,010 | 10,300 | 1,010 |
2018-10-26 | 1,042 | 1,042 | 1,017 | 1,019 | 13,400 | 1,019 |
2018-10-25 | 1,029 | 1,037 | 1,020 | 1,023 | 19,600 | 1,023 |
2018-10-24 | 1,045 | 1,053 | 1,035 | 1,039 | 12,000 | 1,039 |
2018-10-23 | 1,054 | 1,059 | 1,043 | 1,043 | 18,500 | 1,043 |
2018-10-22 | 1,098 | 1,098 | 1,066 | 1,075 | 64,800 | 1,075 |
2018-10-19 | 1,017 | 1,031 | 1,012 | 1,017 | 16,000 | 1,017 |
2018-10-18 | 1,013 | 1,033 | 1,013 | 1,021 | 10,100 | 1,021 |
2018-10-17 | 1,009 | 1,020 | 1,009 | 1,018 | 6,000 | 1,018 |
2018-10-16 | 1,002 | 1,006 | 994 | 1,000 | 17,600 | 1,000 |
2018-10-15 | 1,013 | 1,016 | 1,001 | 1,002 | 12,300 | 1,002 |
2018-10-12 | 1,012 | 1,017 | 1,011 | 1,012 | 6,700 | 1,012 |
2018-10-11 | 1,016 | 1,022 | 1,006 | 1,008 | 17,000 | 1,008 |
2018-10-10 | 1,032 | 1,041 | 1,032 | 1,036 | 5,300 | 1,036 |
2018-10-09 | 1,040 | 1,040 | 1,026 | 1,026 | 6,700 | 1,026 |
2018-10-05 | 1,040 | 1,043 | 1,040 | 1,040 | 5,200 | 1,040 |
2018-10-04 | 1,040 | 1,045 | 1,039 | 1,040 | 8,200 | 1,040 |
2018-10-03 | 1,050 | 1,050 | 1,039 | 1,039 | 7,500 | 1,039 |
2018-10-02 | 1,049 | 1,056 | 1,049 | 1,050 | 10,100 | 1,050 |
2018-10-01 | 1,034 | 1,044 | 1,033 | 1,043 | 9,000 | 1,043 |
2018-09-28 | 1,042 | 1,049 | 1,031 | 1,034 | 6,600 | 1,034 |
2018-09-27 | 1,060 | 1,064 | 1,041 | 1,042 | 9,000 | 1,042 |
2018-09-26 | 1,062 | 1,062 | 1,047 | 1,060 | 7,700 | 1,060 |
2018-09-25 | 1,050 | 1,064 | 1,046 | 1,064 | 21,600 | 1,064 |
2018-09-21 | 1,049 | 1,051 | 1,042 | 1,050 | 15,300 | 1,050 |
2018-09-20 | 1,040 | 1,043 | 1,036 | 1,039 | 8,600 | 1,039 |
2018-09-19 | 1,033 | 1,042 | 1,033 | 1,041 | 15,600 | 1,041 |
2018-09-18 | 1,026 | 1,033 | 1,013 | 1,026 | 15,400 | 1,026 |
2018-09-14 | 1,010 | 1,037 | 1,010 | 1,034 | 19,800 | 1,034 |
2018-09-13 | 1,011 | 1,020 | 1,010 | 1,014 | 8,500 | 1,014 |
2018-09-12 | 1,025 | 1,025 | 1,005 | 1,011 | 17,800 | 1,011 |
2018-09-11 | 1,026 | 1,026 | 1,014 | 1,021 | 11,900 | 1,021 |
2018-09-10 | 1,031 | 1,032 | 1,025 | 1,026 | 11,300 | 1,026 |
2018-09-07 | 1,046 | 1,046 | 1,029 | 1,036 | 10,300 | 1,036 |
2018-09-06 | 1,028 | 1,048 | 1,028 | 1,044 | 19,700 | 1,044 |
2018-09-05 | 1,019 | 1,030 | 1,018 | 1,026 | 13,500 | 1,026 |
2018-09-04 | 1,020 | 1,027 | 1,018 | 1,020 | 8,000 | 1,020 |
2018-09-03 | 1,021 | 1,021 | 1,013 | 1,018 | 16,600 | 1,018 |
2018-08-31 | 1,016 | 1,035 | 1,016 | 1,025 | 11,700 | 1,025 |
2018-08-30 | 1,018 | 1,030 | 1,017 | 1,019 | 11,200 | 1,019 |
2018-08-29 | 1,018 | 1,022 | 1,014 | 1,016 | 20,500 | 1,016 |
2018-08-28 | 1,038 | 1,040 | 1,011 | 1,012 | 23,400 | 1,012 |
2018-08-27 | 1,040 | 1,040 | 1,011 | 1,015 | 40,900 | 1,015 |
2018-08-24 | 1,037 | 1,037 | 1,031 | 1,032 | 6,400 | 1,032 |
2018-08-23 | 1,020 | 1,031 | 1,020 | 1,031 | 7,700 | 1,031 |
2018-08-22 | 1,020 | 1,024 | 1,018 | 1,023 | 7,800 | 1,023 |
2018-08-21 | 1,022 | 1,023 | 1,016 | 1,020 | 8,800 | 1,020 |
2018-08-20 | 1,039 | 1,048 | 1,033 | 1,033 | 7,000 | 1,033 |
2018-08-17 | 1,030 | 1,049 | 1,030 | 1,046 | 5,400 | 1,046 |
2018-08-16 | 1,040 | 1,040 | 1,020 | 1,033 | 11,700 | 1,033 |
2018-08-15 | 1,055 | 1,063 | 1,042 | 1,046 | 5,700 | 1,046 |
2018-08-14 | 1,041 | 1,073 | 1,041 | 1,064 | 7,800 | 1,064 |
2018-08-13 | 1,077 | 1,077 | 1,041 | 1,047 | 24,600 | 1,047 |
2018-08-10 | 1,095 | 1,095 | 1,072 | 1,078 | 21,400 | 1,078 |
2018-08-09 | 1,103 | 1,106 | 1,100 | 1,100 | 6,900 | 1,100 |
2018-08-08 | 1,107 | 1,112 | 1,103 | 1,109 | 10,500 | 1,109 |
2018-08-07 | 1,117 | 1,118 | 1,105 | 1,118 | 11,700 | 1,118 |
2018-08-06 | 1,117 | 1,139 | 1,114 | 1,121 | 23,900 | 1,121 |
2018-08-03 | 1,173 | 1,183 | 1,166 | 1,174 | 11,800 | 1,174 |
2018-08-02 | 1,193 | 1,193 | 1,178 | 1,178 | 12,800 | 1,178 |
2018-08-01 | 1,191 | 1,192 | 1,186 | 1,190 | 10,100 | 1,190 |
2018-07-31 | 1,193 | 1,195 | 1,188 | 1,191 | 14,400 | 1,191 |
2018-07-30 | 1,194 | 1,196 | 1,182 | 1,193 | 6,300 | 1,193 |
2018-07-27 | 1,170 | 1,196 | 1,170 | 1,196 | 8,100 | 1,196 |
2018-07-26 | 1,175 | 1,177 | 1,168 | 1,170 | 10,200 | 1,170 |
2018-07-25 | 1,149 | 1,154 | 1,142 | 1,154 | 3,900 | 1,154 |
2018-07-24 | 1,146 | 1,153 | 1,145 | 1,149 | 3,600 | 1,149 |
2018-07-23 | 1,154 | 1,155 | 1,138 | 1,141 | 12,400 | 1,141 |
2018-07-20 | 1,152 | 1,155 | 1,150 | 1,154 | 11,500 | 1,154 |
2018-07-19 | 1,145 | 1,152 | 1,143 | 1,152 | 6,500 | 1,152 |
2018-07-18 | 1,141 | 1,153 | 1,141 | 1,145 | 5,700 | 1,145 |
2018-07-17 | 1,130 | 1,150 | 1,130 | 1,140 | 9,500 | 1,140 |
2018-07-13 | 1,125 | 1,129 | 1,117 | 1,128 | 10,800 | 1,128 |
2018-07-12 | 1,093 | 1,116 | 1,092 | 1,115 | 15,000 | 1,115 |
2018-07-11 | 1,099 | 1,100 | 1,085 | 1,092 | 14,500 | 1,092 |
2018-07-10 | 1,108 | 1,135 | 1,090 | 1,090 | 14,300 | 1,090 |
2018-07-09 | 1,090 | 1,109 | 1,089 | 1,105 | 14,800 | 1,105 |
2018-07-06 | 1,080 | 1,092 | 1,053 | 1,092 | 27,600 | 1,092 |
2018-07-05 | 1,104 | 1,122 | 1,051 | 1,056 | 34,900 | 1,056 |
2018-07-04 | 1,104 | 1,117 | 1,102 | 1,105 | 15,100 | 1,105 |
2018-07-03 | 1,165 | 1,177 | 1,111 | 1,118 | 27,400 | 1,118 |
2018-07-02 | 1,187 | 1,188 | 1,154 | 1,156 | 7,000 | 1,156 |
2018-06-29 | 1,197 | 1,197 | 1,173 | 1,189 | 11,200 | 1,189 |
2018-06-28 | 1,169 | 1,183 | 1,157 | 1,181 | 10,100 | 1,181 |
2018-06-27 | 1,151 | 1,181 | 1,150 | 1,168 | 12,100 | 1,168 |
2018-06-26 | 1,167 | 1,173 | 1,160 | 1,168 | 8,400 | 1,168 |
2018-06-25 | 1,173 | 1,194 | 1,152 | 1,158 | 14,800 | 1,158 |
2018-06-22 | 1,198 | 1,198 | 1,163 | 1,178 | 10,100 | 1,178 |
2018-06-21 | 1,195 | 1,203 | 1,193 | 1,199 | 11,700 | 1,199 |
2018-06-20 | 1,189 | 1,200 | 1,181 | 1,198 | 13,100 | 1,198 |
2018-06-19 | 1,192 | 1,200 | 1,173 | 1,177 | 11,100 | 1,177 |
2018-06-18 | 1,200 | 1,203 | 1,179 | 1,186 | 12,700 | 1,186 |
2018-06-15 | 1,206 | 1,207 | 1,194 | 1,197 | 7,900 | 1,197 |
2018-06-14 | 1,197 | 1,209 | 1,195 | 1,201 | 21,700 | 1,201 |
2018-06-13 | 1,210 | 1,222 | 1,209 | 1,218 | 5,900 | 1,218 |
2018-06-12 | 1,216 | 1,218 | 1,205 | 1,214 | 9,400 | 1,214 |
2018-06-11 | 1,224 | 1,224 | 1,209 | 1,212 | 7,500 | 1,212 |
2018-06-08 | 1,215 | 1,228 | 1,213 | 1,215 | 20,300 | 1,215 |
2018-06-07 | 1,206 | 1,232 | 1,204 | 1,232 | 12,300 | 1,232 |
2018-06-06 | 1,220 | 1,226 | 1,205 | 1,206 | 8,500 | 1,206 |
2018-06-05 | 1,206 | 1,226 | 1,202 | 1,226 | 13,900 | 1,226 |
2018-06-04 | 1,200 | 1,210 | 1,191 | 1,205 | 16,600 | 1,205 |
2018-06-01 | 1,186 | 1,190 | 1,181 | 1,185 | 7,000 | 1,185 |
2018-05-31 | 1,193 | 1,200 | 1,184 | 1,187 | 8,100 | 1,187 |
2018-05-30 | 1,178 | 1,199 | 1,168 | 1,189 | 8,900 | 1,189 |
2018-05-29 | 1,232 | 1,232 | 1,194 | 1,205 | 13,700 | 1,205 |
2018-05-28 | 1,246 | 1,249 | 1,233 | 1,235 | 7,000 | 1,235 |
2018-05-25 | 1,263 | 1,263 | 1,243 | 1,246 | 10,200 | 1,246 |
2018-05-24 | 1,279 | 1,281 | 1,267 | 1,272 | 10,900 | 1,272 |
2018-05-23 | 1,279 | 1,287 | 1,260 | 1,280 | 13,000 | 1,280 |
2018-05-22 | 1,295 | 1,296 | 1,275 | 1,279 | 9,600 | 1,279 |
2018-05-21 | 1,283 | 1,292 | 1,268 | 1,292 | 9,300 | 1,292 |
2018-05-18 | 1,280 | 1,293 | 1,278 | 1,283 | 9,300 | 1,283 |
2018-05-17 | 1,291 | 1,293 | 1,282 | 1,282 | 10,200 | 1,282 |
2018-05-16 | 1,300 | 1,301 | 1,281 | 1,291 | 17,200 | 1,291 |
2018-05-15 | 1,319 | 1,340 | 1,306 | 1,312 | 34,700 | 1,312 |
2018-05-14 | 1,310 | 1,316 | 1,300 | 1,313 | 26,400 | 1,313 |
2018-05-11 | 1,296 | 1,316 | 1,279 | 1,316 | 46,800 | 1,316 |
2018-05-10 | 1,242 | 1,307 | 1,217 | 1,301 | 166,000 | 1,301 |
2018-05-09 | 1,155 | 1,155 | 1,139 | 1,141 | 8,400 | 1,141 |
2018-05-08 | 1,142 | 1,158 | 1,128 | 1,137 | 15,000 | 1,137 |
2018-05-07 | 1,148 | 1,155 | 1,125 | 1,147 | 29,700 | 1,147 |
2018-05-02 | 1,124 | 1,135 | 1,122 | 1,130 | 9,600 | 1,130 |
2018-05-01 | 1,156 | 1,160 | 1,114 | 1,115 | 30,200 | 1,115 |
2018-04-27 | 1,153 | 1,159 | 1,147 | 1,155 | 16,200 | 1,155 |
2018-04-26 | 1,145 | 1,152 | 1,144 | 1,152 | 11,500 | 1,152 |
2018-04-25 | 1,139 | 1,143 | 1,130 | 1,140 | 19,800 | 1,140 |
2018-04-24 | 1,148 | 1,149 | 1,126 | 1,138 | 39,800 | 1,138 |
2018-04-23 | 1,096 | 1,144 | 1,087 | 1,127 | 119,400 | 1,127 |
2018-04-20 | 1,252 | 1,258 | 1,237 | 1,237 | 5,700 | 1,237 |
2018-04-19 | 1,249 | 1,253 | 1,239 | 1,249 | 9,700 | 1,249 |
2018-04-18 | 1,232 | 1,249 | 1,220 | 1,242 | 10,800 | 1,242 |
2018-04-17 | 1,269 | 1,276 | 1,225 | 1,233 | 20,300 | 1,233 |
2018-04-16 | 1,284 | 1,286 | 1,254 | 1,276 | 20,800 | 1,276 |
2018-04-13 | 1,299 | 1,299 | 1,281 | 1,286 | 15,800 | 1,286 |
2018-04-12 | 1,277 | 1,307 | 1,269 | 1,286 | 15,000 | 1,286 |
2018-04-11 | 1,312 | 1,312 | 1,278 | 1,280 | 19,800 | 1,280 |
2018-04-10 | 1,316 | 1,317 | 1,293 | 1,315 | 18,600 | 1,315 |
2018-04-09 | 1,300 | 1,325 | 1,290 | 1,321 | 24,500 | 1,321 |
2018-04-06 | 1,380 | 1,382 | 1,305 | 1,321 | 51,100 | 1,321 |
2018-04-05 | 1,410 | 1,420 | 1,377 | 1,393 | 33,200 | 1,393 |
2018-04-04 | 1,424 | 1,424 | 1,374 | 1,404 | 58,800 | 1,404 |
2018-04-03 | 1,379 | 1,423 | 1,366 | 1,398 | 68,400 | 1,398 |
2018-03-30 | 1,359 | 1,360 | 1,322 | 1,342 | 48,700 | 1,342 |
2018-03-29 | 1,345 | 1,436 | 1,329 | 1,350 | 178,000 | 1,350 |
2018-03-28 | 1,236 | 1,299 | 1,225 | 1,299 | 123,700 | 1,299 |
2018-03-27 | 1,218 | 1,261 | 1,200 | 1,251 | 107,700 | 1,251 |
2018-03-26 | 1,195 | 1,197 | 1,177 | 1,195 | 63,400 | 1,195 |
2018-03-23 | 1,198 | 1,203 | 1,179 | 1,182 | 51,100 | 1,182 |
2018-03-22 | 1,238 | 1,255 | 1,218 | 1,225 | 27,500 | 1,225 |
2018-03-20 | 1,236 | 1,236 | 1,215 | 1,220 | 16,600 | 1,220 |
2018-03-19 | 1,260 | 1,270 | 1,230 | 1,230 | 28,600 | 1,230 |
2018-03-16 | 1,250 | 1,267 | 1,235 | 1,261 | 68,300 | 1,261 |
2018-03-15 | 1,232 | 1,238 | 1,223 | 1,235 | 13,900 | 1,235 |
2018-03-14 | 1,222 | 1,235 | 1,220 | 1,232 | 14,000 | 1,232 |
2018-03-13 | 1,248 | 1,248 | 1,220 | 1,227 | 32,700 | 1,227 |
2018-03-12 | 1,211 | 1,253 | 1,197 | 1,250 | 75,000 | 1,250 |
2018-03-09 | 1,213 | 1,221 | 1,165 | 1,181 | 84,000 | 1,181 |
2018-03-08 | 1,199 | 1,199 | 1,176 | 1,177 | 25,000 | 1,177 |
2018-03-07 | 1,197 | 1,210 | 1,184 | 1,184 | 48,800 | 1,184 |
2018-03-06 | 1,180 | 1,206 | 1,180 | 1,186 | 20,800 | 1,186 |
2018-03-05 | 1,183 | 1,195 | 1,175 | 1,177 | 21,900 | 1,177 |
2018-03-02 | 1,178 | 1,198 | 1,161 | 1,187 | 20,800 | 1,187 |
2018-03-01 | 1,207 | 1,224 | 1,188 | 1,196 | 38,800 | 1,196 |
2018-02-28 | 1,251 | 1,267 | 1,231 | 1,232 | 46,000 | 1,232 |
2018-02-27 | 1,267 | 1,270 | 1,252 | 1,254 | 20,100 | 1,254 |
2018-02-26 | 1,251 | 1,268 | 1,240 | 1,253 | 35,500 | 1,253 |
2018-02-23 | 1,246 | 1,260 | 1,240 | 1,253 | 30,900 | 1,253 |
2018-02-22 | 1,269 | 1,269 | 1,242 | 1,253 | 65,100 | 1,253 |
2018-02-21 | 1,300 | 1,342 | 1,221 | 1,275 | 332,100 | 1,275 |
2018-02-20 | 1,134 | 1,134 | 1,117 | 1,128 | 5,500 | 1,128 |
2018-02-19 | 1,101 | 1,130 | 1,101 | 1,123 | 9,200 | 1,123 |
2018-02-16 | 1,099 | 1,108 | 1,091 | 1,092 | 8,400 | 1,092 |
2018-02-15 | 1,075 | 1,099 | 1,075 | 1,093 | 7,400 | 1,093 |
2018-02-14 | 1,108 | 1,110 | 1,065 | 1,073 | 14,000 | 1,073 |
2018-02-13 | 1,120 | 1,124 | 1,106 | 1,106 | 12,600 | 1,106 |
2018-02-09 | 1,093 | 1,116 | 1,089 | 1,101 | 19,700 | 1,101 |
2018-02-08 | 1,121 | 1,122 | 1,112 | 1,113 | 9,100 | 1,113 |
2018-02-07 | 1,130 | 1,155 | 1,107 | 1,107 | 18,100 | 1,107 |
2018-02-06 | 1,150 | 1,152 | 1,082 | 1,100 | 35,000 | 1,100 |
2018-02-05 | 1,174 | 1,183 | 1,163 | 1,176 | 21,000 | 1,176 |
2018-02-02 | 1,190 | 1,194 | 1,177 | 1,187 | 13,200 | 1,187 |
2018-02-01 | 1,180 | 1,194 | 1,173 | 1,185 | 12,100 | 1,185 |
2018-01-31 | 1,203 | 1,205 | 1,181 | 1,182 | 17,400 | 1,182 |
2018-01-30 | 1,220 | 1,225 | 1,209 | 1,211 | 19,700 | 1,211 |
2018-01-29 | 1,225 | 1,233 | 1,218 | 1,221 | 13,400 | 1,221 |
2018-01-26 | 1,224 | 1,224 | 1,206 | 1,216 | 9,900 | 1,216 |
2018-01-25 | 1,203 | 1,220 | 1,203 | 1,218 | 11,400 | 1,218 |
2018-01-24 | 1,216 | 1,220 | 1,200 | 1,206 | 16,900 | 1,206 |
2018-01-23 | 1,212 | 1,225 | 1,206 | 1,220 | 7,600 | 1,220 |
2018-01-22 | 1,200 | 1,212 | 1,199 | 1,204 | 7,700 | 1,204 |
2018-01-19 | 1,200 | 1,203 | 1,194 | 1,196 | 6,600 | 1,196 |
2018-01-18 | 1,209 | 1,220 | 1,199 | 1,199 | 10,800 | 1,199 |
2018-01-17 | 1,220 | 1,235 | 1,200 | 1,205 | 18,300 | 1,205 |
2018-01-16 | 1,231 | 1,239 | 1,223 | 1,223 | 7,300 | 1,223 |
2018-01-15 | 1,223 | 1,246 | 1,223 | 1,230 | 13,600 | 1,230 |
2018-01-12 | 1,218 | 1,232 | 1,217 | 1,221 | 12,200 | 1,221 |
2018-01-11 | 1,216 | 1,226 | 1,216 | 1,219 | 9,300 | 1,219 |
2018-01-10 | 1,222 | 1,222 | 1,215 | 1,216 | 9,600 | 1,216 |
2018-01-09 | 1,198 | 1,220 | 1,198 | 1,213 | 19,400 | 1,213 |
2018-01-05 | 1,183 | 1,196 | 1,179 | 1,192 | 18,000 | 1,192 |
2018-01-04 | 1,175 | 1,182 | 1,168 | 1,177 | 17,600 | 1,177 |
分割・併合履歴 : [2004-09-27]1株→1.5株 [2001-03-27]1株→1.2株