2784 アルフレッサ ホールディングス(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 | 2,847 | 2,853 | 2,764 | 2,803 | 380,100 | 2,803 |
2018-12-27 | 2,737 | 2,867 | 2,736 | 2,847 | 480,100 | 2,847 |
2018-12-26 | 2,632 | 2,705 | 2,607 | 2,636 | 250,700 | 2,636 |
2018-12-25 | 2,776 | 2,779 | 2,620 | 2,635 | 319,600 | 2,635 |
2018-12-21 | 2,851 | 2,859 | 2,801 | 2,808 | 869,800 | 2,808 |
2018-12-20 | 2,913 | 2,937 | 2,829 | 2,835 | 422,600 | 2,835 |
2018-12-19 | 2,970 | 2,972 | 2,932 | 2,952 | 378,300 | 2,952 |
2018-12-18 | 3,010 | 3,035 | 2,960 | 2,960 | 502,800 | 2,960 |
2018-12-17 | 3,090 | 3,100 | 3,045 | 3,060 | 488,100 | 3,060 |
2018-12-14 | 3,080 | 3,120 | 3,060 | 3,070 | 649,600 | 3,070 |
2018-12-13 | 3,050 | 3,075 | 3,000 | 3,065 | 467,500 | 3,065 |
2018-12-12 | 2,999 | 3,050 | 2,996 | 3,035 | 660,500 | 3,035 |
2018-12-11 | 2,951 | 2,955 | 2,913 | 2,916 | 570,500 | 2,916 |
2018-12-10 | 2,957 | 2,965 | 2,896 | 2,928 | 389,600 | 2,928 |
2018-12-07 | 2,949 | 3,025 | 2,946 | 3,010 | 561,300 | 3,010 |
2018-12-06 | 2,951 | 2,979 | 2,890 | 2,928 | 635,300 | 2,928 |
2018-12-05 | 2,884 | 2,980 | 2,873 | 2,980 | 610,200 | 2,980 |
2018-12-04 | 2,960 | 2,993 | 2,900 | 2,914 | 894,200 | 2,914 |
2018-12-03 | 3,120 | 3,145 | 3,090 | 3,100 | 488,800 | 3,100 |
2018-11-30 | 2,970 | 3,030 | 2,966 | 3,020 | 899,000 | 3,020 |
2018-11-29 | 3,040 | 3,045 | 2,985 | 2,994 | 461,500 | 2,994 |
2018-11-28 | 3,010 | 3,050 | 3,000 | 3,020 | 369,000 | 3,020 |
2018-11-27 | 3,050 | 3,055 | 3,010 | 3,015 | 314,100 | 3,015 |
2018-11-26 | 3,020 | 3,065 | 3,010 | 3,035 | 308,000 | 3,035 |
2018-11-22 | 3,005 | 3,060 | 3,005 | 3,050 | 309,500 | 3,050 |
2018-11-21 | 2,953 | 3,020 | 2,940 | 3,005 | 498,100 | 3,005 |
2018-11-20 | 3,060 | 3,090 | 3,045 | 3,060 | 363,200 | 3,060 |
2018-11-19 | 3,060 | 3,115 | 3,040 | 3,090 | 259,500 | 3,090 |
2018-11-16 | 3,090 | 3,120 | 3,040 | 3,075 | 526,600 | 3,075 |
2018-11-15 | 3,040 | 3,075 | 3,000 | 3,060 | 367,700 | 3,060 |
2018-11-14 | 3,050 | 3,090 | 3,045 | 3,060 | 459,600 | 3,060 |
2018-11-13 | 3,030 | 3,065 | 2,999 | 3,020 | 735,900 | 3,020 |
2018-11-12 | 3,160 | 3,200 | 3,115 | 3,120 | 609,000 | 3,120 |
2018-11-09 | 3,145 | 3,200 | 3,135 | 3,195 | 418,100 | 3,195 |
2018-11-08 | 3,100 | 3,155 | 3,095 | 3,130 | 479,900 | 3,130 |
2018-11-07 | 3,015 | 3,080 | 2,994 | 3,055 | 614,200 | 3,055 |
2018-11-06 | 3,020 | 3,045 | 2,940 | 3,010 | 519,700 | 3,010 |
2018-11-05 | 2,939 | 2,980 | 2,938 | 2,954 | 433,400 | 2,954 |
2018-11-02 | 2,966 | 3,005 | 2,919 | 2,977 | 509,600 | 2,977 |
2018-11-01 | 3,010 | 3,030 | 2,963 | 2,973 | 570,800 | 2,973 |
2018-10-31 | 2,945 | 3,020 | 2,889 | 3,015 | 709,700 | 3,015 |
2018-10-30 | 3,000 | 3,060 | 2,972 | 2,983 | 1,110,400 | 2,983 |
2018-10-29 | 2,841 | 2,907 | 2,834 | 2,839 | 371,100 | 2,839 |
2018-10-26 | 2,837 | 2,851 | 2,774 | 2,819 | 428,200 | 2,819 |
2018-10-25 | 2,869 | 2,885 | 2,792 | 2,801 | 443,400 | 2,801 |
2018-10-24 | 2,952 | 2,964 | 2,891 | 2,919 | 585,900 | 2,919 |
2018-10-23 | 2,976 | 3,010 | 2,928 | 2,935 | 581,200 | 2,935 |
2018-10-22 | 2,993 | 3,050 | 2,979 | 3,030 | 324,600 | 3,030 |
2018-10-19 | 3,010 | 3,045 | 2,970 | 3,040 | 329,600 | 3,040 |
2018-10-18 | 3,000 | 3,065 | 2,992 | 3,015 | 518,900 | 3,015 |
2018-10-17 | 2,998 | 3,015 | 2,962 | 2,996 | 541,400 | 2,996 |
2018-10-16 | 2,877 | 2,926 | 2,870 | 2,926 | 477,600 | 2,926 |
2018-10-15 | 2,919 | 2,923 | 2,876 | 2,881 | 464,600 | 2,881 |
2018-10-12 | 2,922 | 2,942 | 2,901 | 2,916 | 585,100 | 2,916 |
2018-10-11 | 2,949 | 2,973 | 2,857 | 2,924 | 787,500 | 2,924 |
2018-10-10 | 3,035 | 3,085 | 3,030 | 3,055 | 660,600 | 3,055 |
2018-10-09 | 3,020 | 3,060 | 3,000 | 3,015 | 541,100 | 3,015 |
2018-10-05 | 3,015 | 3,075 | 3,010 | 3,050 | 620,300 | 3,050 |
2018-10-04 | 3,045 | 3,060 | 3,000 | 3,005 | 414,700 | 3,005 |
2018-10-03 | 3,100 | 3,100 | 3,030 | 3,035 | 435,100 | 3,035 |
2018-10-02 | 3,030 | 3,080 | 3,030 | 3,065 | 602,100 | 3,065 |
2018-10-01 | 3,015 | 3,070 | 3,005 | 3,045 | 523,200 | 3,045 |
2018-09-28 | 2,984 | 3,040 | 2,968 | 3,040 | 636,100 | 3,040 |
2018-09-27 | 2,992 | 3,050 | 2,960 | 2,967 | 576,400 | 2,967 |
2018-09-26 | 2,980 | 3,040 | 2,949 | 3,035 | 606,800 | 3,035 |
2018-09-25 | 2,906 | 2,980 | 2,892 | 2,973 | 949,900 | 2,973 |
2018-09-21 | 2,900 | 2,923 | 2,870 | 2,909 | 820,200 | 2,909 |
2018-09-20 | 2,943 | 2,944 | 2,884 | 2,888 | 571,500 | 2,888 |
2018-09-19 | 2,888 | 2,936 | 2,888 | 2,924 | 710,600 | 2,924 |
2018-09-18 | 2,789 | 2,841 | 2,772 | 2,838 | 463,600 | 2,838 |
2018-09-14 | 2,801 | 2,837 | 2,792 | 2,809 | 763,900 | 2,809 |
2018-09-13 | 2,730 | 2,810 | 2,730 | 2,771 | 737,700 | 2,771 |
2018-09-12 | 2,724 | 2,734 | 2,664 | 2,703 | 643,800 | 2,703 |
2018-09-11 | 2,728 | 2,762 | 2,708 | 2,755 | 395,700 | 2,755 |
2018-09-10 | 2,725 | 2,749 | 2,699 | 2,739 | 542,400 | 2,739 |
2018-09-07 | 2,667 | 2,714 | 2,656 | 2,706 | 669,300 | 2,706 |
2018-09-06 | 2,706 | 2,710 | 2,668 | 2,678 | 409,400 | 2,678 |
2018-09-05 | 2,707 | 2,730 | 2,695 | 2,711 | 628,900 | 2,711 |
2018-09-04 | 2,742 | 2,754 | 2,715 | 2,749 | 292,100 | 2,749 |
2018-09-03 | 2,772 | 2,772 | 2,741 | 2,759 | 288,400 | 2,759 |
2018-08-31 | 2,740 | 2,792 | 2,730 | 2,787 | 561,900 | 2,787 |
2018-08-30 | 2,750 | 2,761 | 2,726 | 2,741 | 529,100 | 2,741 |
2018-08-29 | 2,700 | 2,716 | 2,687 | 2,707 | 285,300 | 2,707 |
2018-08-28 | 2,700 | 2,723 | 2,683 | 2,688 | 472,900 | 2,688 |
2018-08-27 | 2,629 | 2,691 | 2,629 | 2,682 | 338,300 | 2,682 |
2018-08-24 | 2,637 | 2,659 | 2,630 | 2,649 | 289,500 | 2,649 |
2018-08-23 | 2,590 | 2,621 | 2,589 | 2,607 | 352,500 | 2,607 |
2018-08-22 | 2,617 | 2,629 | 2,599 | 2,605 | 416,900 | 2,605 |
2018-08-21 | 2,561 | 2,593 | 2,546 | 2,585 | 512,700 | 2,585 |
2018-08-20 | 2,587 | 2,599 | 2,552 | 2,560 | 491,100 | 2,560 |
2018-08-17 | 2,553 | 2,578 | 2,517 | 2,576 | 371,700 | 2,576 |
2018-08-16 | 2,557 | 2,595 | 2,520 | 2,525 | 675,400 | 2,525 |
2018-08-15 | 2,562 | 2,587 | 2,549 | 2,581 | 730,400 | 2,581 |
2018-08-14 | 2,545 | 2,556 | 2,520 | 2,545 | 537,900 | 2,545 |
2018-08-13 | 2,576 | 2,587 | 2,528 | 2,531 | 486,300 | 2,531 |
2018-08-10 | 2,569 | 2,599 | 2,554 | 2,585 | 632,300 | 2,585 |
2018-08-09 | 2,576 | 2,584 | 2,546 | 2,559 | 607,500 | 2,559 |
2018-08-08 | 2,605 | 2,618 | 2,581 | 2,586 | 773,100 | 2,586 |
2018-08-07 | 2,561 | 2,588 | 2,539 | 2,583 | 868,400 | 2,583 |
2018-08-06 | 2,562 | 2,624 | 2,551 | 2,562 | 667,800 | 2,562 |
2018-08-03 | 2,686 | 2,696 | 2,643 | 2,662 | 502,700 | 2,662 |
2018-08-02 | 2,753 | 2,753 | 2,671 | 2,675 | 602,200 | 2,675 |
2018-08-01 | 2,681 | 2,762 | 2,680 | 2,753 | 722,800 | 2,753 |
2018-07-31 | 2,682 | 2,697 | 2,655 | 2,673 | 805,800 | 2,673 |
2018-07-30 | 2,724 | 2,728 | 2,694 | 2,699 | 526,500 | 2,699 |
2018-07-27 | 2,750 | 2,757 | 2,723 | 2,745 | 398,900 | 2,745 |
2018-07-26 | 2,730 | 2,744 | 2,710 | 2,738 | 446,700 | 2,738 |
2018-07-25 | 2,680 | 2,717 | 2,680 | 2,692 | 399,700 | 2,692 |
2018-07-24 | 2,692 | 2,695 | 2,657 | 2,659 | 334,200 | 2,659 |
2018-07-23 | 2,694 | 2,712 | 2,673 | 2,677 | 421,400 | 2,677 |
2018-07-20 | 2,680 | 2,719 | 2,678 | 2,701 | 426,100 | 2,701 |
2018-07-19 | 2,704 | 2,715 | 2,670 | 2,680 | 429,900 | 2,680 |
2018-07-18 | 2,675 | 2,690 | 2,644 | 2,683 | 423,800 | 2,683 |
2018-07-17 | 2,610 | 2,656 | 2,588 | 2,653 | 463,500 | 2,653 |
2018-07-13 | 2,601 | 2,614 | 2,567 | 2,592 | 639,400 | 2,592 |
2018-07-12 | 2,572 | 2,614 | 2,566 | 2,588 | 538,800 | 2,588 |
2018-07-11 | 2,556 | 2,573 | 2,542 | 2,568 | 518,100 | 2,568 |
2018-07-10 | 2,600 | 2,612 | 2,577 | 2,577 | 481,400 | 2,577 |
2018-07-09 | 2,584 | 2,606 | 2,576 | 2,599 | 409,900 | 2,599 |
2018-07-06 | 2,562 | 2,582 | 2,551 | 2,566 | 510,300 | 2,566 |
2018-07-05 | 2,560 | 2,578 | 2,537 | 2,549 | 503,000 | 2,549 |
2018-07-04 | 2,509 | 2,566 | 2,503 | 2,560 | 558,500 | 2,560 |
2018-07-03 | 2,526 | 2,553 | 2,500 | 2,518 | 626,100 | 2,518 |
2018-07-02 | 2,578 | 2,588 | 2,515 | 2,522 | 506,600 | 2,522 |
2018-06-29 | 2,599 | 2,620 | 2,572 | 2,605 | 588,700 | 2,605 |
2018-06-28 | 2,618 | 2,628 | 2,593 | 2,600 | 562,000 | 2,600 |
2018-06-27 | 2,630 | 2,650 | 2,606 | 2,631 | 511,900 | 2,631 |
2018-06-26 | 2,609 | 2,634 | 2,603 | 2,633 | 279,600 | 2,633 |
2018-06-25 | 2,684 | 2,684 | 2,629 | 2,630 | 428,000 | 2,630 |
2018-06-22 | 2,641 | 2,687 | 2,639 | 2,684 | 704,300 | 2,684 |
2018-06-21 | 2,634 | 2,685 | 2,628 | 2,667 | 932,900 | 2,667 |
2018-06-20 | 2,640 | 2,652 | 2,615 | 2,640 | 762,900 | 2,640 |
2018-06-19 | 2,708 | 2,726 | 2,645 | 2,649 | 690,500 | 2,649 |
2018-06-18 | 2,750 | 2,757 | 2,721 | 2,738 | 466,800 | 2,738 |
2018-06-15 | 2,710 | 2,754 | 2,698 | 2,753 | 729,700 | 2,753 |
2018-06-14 | 2,698 | 2,705 | 2,674 | 2,692 | 640,200 | 2,692 |
2018-06-13 | 2,744 | 2,758 | 2,714 | 2,718 | 698,800 | 2,718 |
2018-06-12 | 2,711 | 2,735 | 2,698 | 2,721 | 792,900 | 2,721 |
2018-06-11 | 2,671 | 2,748 | 2,671 | 2,735 | 838,700 | 2,735 |
2018-06-08 | 2,738 | 2,796 | 2,736 | 2,748 | 959,800 | 2,748 |
2018-06-07 | 2,729 | 2,742 | 2,718 | 2,731 | 694,600 | 2,731 |
2018-06-06 | 2,684 | 2,744 | 2,664 | 2,739 | 733,800 | 2,739 |
2018-06-05 | 2,772 | 2,772 | 2,720 | 2,725 | 784,300 | 2,725 |
2018-06-04 | 2,778 | 2,797 | 2,757 | 2,758 | 487,800 | 2,758 |
2018-06-01 | 2,721 | 2,790 | 2,708 | 2,746 | 631,500 | 2,746 |
2018-05-31 | 2,755 | 2,811 | 2,725 | 2,753 | 1,694,500 | 2,753 |
2018-05-30 | 2,753 | 2,774 | 2,745 | 2,752 | 624,600 | 2,752 |
2018-05-29 | 2,804 | 2,845 | 2,776 | 2,787 | 636,700 | 2,787 |
2018-05-28 | 2,819 | 2,830 | 2,792 | 2,804 | 442,500 | 2,804 |
2018-05-25 | 2,847 | 2,856 | 2,822 | 2,824 | 701,000 | 2,824 |
2018-05-24 | 2,824 | 2,858 | 2,821 | 2,847 | 727,100 | 2,847 |
2018-05-23 | 2,825 | 2,864 | 2,803 | 2,824 | 768,100 | 2,824 |
2018-05-22 | 2,800 | 2,820 | 2,771 | 2,806 | 553,600 | 2,806 |
2018-05-21 | 2,757 | 2,807 | 2,757 | 2,797 | 533,700 | 2,797 |
2018-05-18 | 2,739 | 2,767 | 2,721 | 2,750 | 489,700 | 2,750 |
2018-05-17 | 2,735 | 2,745 | 2,704 | 2,733 | 470,700 | 2,733 |
2018-05-16 | 2,709 | 2,738 | 2,694 | 2,715 | 644,600 | 2,715 |
2018-05-15 | 2,694 | 2,750 | 2,671 | 2,709 | 792,100 | 2,709 |
2018-05-14 | 2,610 | 2,715 | 2,610 | 2,706 | 1,192,000 | 2,706 |
2018-05-11 | 2,469 | 2,498 | 2,458 | 2,485 | 545,200 | 2,485 |
2018-05-10 | 2,428 | 2,466 | 2,428 | 2,460 | 577,000 | 2,460 |
2018-05-09 | 2,462 | 2,469 | 2,376 | 2,404 | 698,300 | 2,404 |
2018-05-08 | 2,467 | 2,494 | 2,453 | 2,466 | 376,700 | 2,466 |
2018-05-07 | 2,429 | 2,452 | 2,403 | 2,449 | 469,100 | 2,449 |
2018-05-02 | 2,400 | 2,450 | 2,387 | 2,425 | 416,400 | 2,425 |
2018-05-01 | 2,395 | 2,402 | 2,366 | 2,384 | 694,900 | 2,384 |
2018-04-27 | 2,414 | 2,437 | 2,409 | 2,416 | 639,800 | 2,416 |
2018-04-26 | 2,360 | 2,390 | 2,329 | 2,383 | 649,500 | 2,383 |
2018-04-25 | 2,352 | 2,392 | 2,352 | 2,363 | 552,600 | 2,363 |
2018-04-24 | 2,331 | 2,353 | 2,317 | 2,344 | 361,900 | 2,344 |
2018-04-23 | 2,325 | 2,330 | 2,301 | 2,317 | 257,300 | 2,317 |
2018-04-20 | 2,328 | 2,344 | 2,318 | 2,327 | 506,100 | 2,327 |
2018-04-19 | 2,349 | 2,370 | 2,330 | 2,331 | 435,600 | 2,331 |
2018-04-18 | 2,318 | 2,346 | 2,286 | 2,343 | 831,000 | 2,343 |
2018-04-17 | 2,349 | 2,371 | 2,338 | 2,352 | 614,900 | 2,352 |
2018-04-16 | 2,288 | 2,349 | 2,280 | 2,338 | 527,100 | 2,338 |
2018-04-13 | 2,310 | 2,312 | 2,266 | 2,278 | 547,800 | 2,278 |
2018-04-12 | 2,317 | 2,344 | 2,305 | 2,310 | 627,900 | 2,310 |
2018-04-11 | 2,338 | 2,351 | 2,289 | 2,307 | 550,300 | 2,307 |
2018-04-10 | 2,355 | 2,386 | 2,325 | 2,347 | 515,700 | 2,347 |
2018-04-09 | 2,351 | 2,380 | 2,342 | 2,367 | 368,800 | 2,367 |
2018-04-06 | 2,360 | 2,373 | 2,345 | 2,352 | 515,300 | 2,352 |
2018-04-05 | 2,341 | 2,372 | 2,315 | 2,356 | 495,700 | 2,356 |
2018-04-04 | 2,301 | 2,315 | 2,263 | 2,307 | 604,400 | 2,307 |
2018-04-03 | 2,309 | 2,320 | 2,260 | 2,312 | 594,800 | 2,312 |
2018-03-30 | 2,383 | 2,387 | 2,336 | 2,368 | 506,200 | 2,368 |
2018-03-29 | 2,335 | 2,376 | 2,295 | 2,369 | 645,400 | 2,369 |
2018-03-28 | 2,274 | 2,332 | 2,264 | 2,330 | 670,500 | 2,330 |
2018-03-27 | 2,243 | 2,309 | 2,225 | 2,308 | 646,900 | 2,308 |
2018-03-26 | 2,191 | 2,232 | 2,165 | 2,232 | 571,300 | 2,232 |
2018-03-23 | 2,290 | 2,309 | 2,218 | 2,227 | 939,400 | 2,227 |
2018-03-22 | 2,292 | 2,366 | 2,286 | 2,364 | 540,400 | 2,364 |
2018-03-20 | 2,318 | 2,336 | 2,292 | 2,313 | 428,200 | 2,313 |
2018-03-19 | 2,372 | 2,372 | 2,329 | 2,356 | 215,500 | 2,356 |
2018-03-16 | 2,387 | 2,393 | 2,359 | 2,379 | 653,700 | 2,379 |
2018-03-15 | 2,362 | 2,376 | 2,338 | 2,371 | 314,200 | 2,371 |
2018-03-14 | 2,400 | 2,403 | 2,359 | 2,366 | 406,900 | 2,366 |
2018-03-13 | 2,380 | 2,421 | 2,370 | 2,420 | 397,900 | 2,420 |
2018-03-12 | 2,411 | 2,414 | 2,379 | 2,396 | 302,700 | 2,396 |
2018-03-09 | 2,392 | 2,409 | 2,345 | 2,371 | 627,600 | 2,371 |
2018-03-08 | 2,373 | 2,384 | 2,334 | 2,349 | 364,200 | 2,349 |
2018-03-07 | 2,317 | 2,365 | 2,312 | 2,329 | 721,700 | 2,329 |
2018-03-06 | 2,328 | 2,343 | 2,314 | 2,325 | 405,900 | 2,325 |
2018-03-05 | 2,266 | 2,302 | 2,258 | 2,293 | 313,300 | 2,293 |
2018-03-02 | 2,285 | 2,317 | 2,282 | 2,292 | 508,500 | 2,292 |
2018-03-01 | 2,368 | 2,369 | 2,321 | 2,335 | 526,400 | 2,335 |
2018-02-28 | 2,385 | 2,424 | 2,376 | 2,409 | 804,900 | 2,409 |
2018-02-27 | 2,391 | 2,402 | 2,350 | 2,401 | 565,800 | 2,401 |
2018-02-26 | 2,367 | 2,382 | 2,357 | 2,377 | 272,900 | 2,377 |
2018-02-23 | 2,330 | 2,350 | 2,323 | 2,341 | 475,100 | 2,341 |
2018-02-22 | 2,338 | 2,356 | 2,318 | 2,322 | 671,000 | 2,322 |
2018-02-21 | 2,366 | 2,397 | 2,349 | 2,374 | 666,400 | 2,374 |
2018-02-20 | 2,379 | 2,380 | 2,354 | 2,372 | 329,800 | 2,372 |
2018-02-19 | 2,367 | 2,392 | 2,344 | 2,391 | 467,900 | 2,391 |
2018-02-16 | 2,314 | 2,358 | 2,290 | 2,341 | 728,400 | 2,341 |
2018-02-15 | 2,312 | 2,327 | 2,288 | 2,301 | 813,700 | 2,301 |
2018-02-14 | 2,312 | 2,324 | 2,288 | 2,306 | 724,100 | 2,306 |
2018-02-13 | 2,367 | 2,372 | 2,307 | 2,315 | 684,500 | 2,315 |
2018-02-09 | 2,317 | 2,343 | 2,305 | 2,330 | 669,800 | 2,330 |
2018-02-08 | 2,402 | 2,420 | 2,383 | 2,390 | 1,166,900 | 2,390 |
2018-02-07 | 2,415 | 2,453 | 2,363 | 2,386 | 2,061,500 | 2,386 |
2018-02-06 | 2,587 | 2,607 | 2,473 | 2,515 | 1,051,400 | 2,515 |
2018-02-05 | 2,739 | 2,760 | 2,682 | 2,687 | 612,000 | 2,687 |
2018-02-02 | 2,751 | 2,810 | 2,746 | 2,804 | 659,200 | 2,804 |
2018-02-01 | 2,676 | 2,775 | 2,676 | 2,770 | 663,300 | 2,770 |
2018-01-31 | 2,680 | 2,711 | 2,655 | 2,659 | 927,000 | 2,659 |
2018-01-30 | 2,733 | 2,744 | 2,689 | 2,694 | 493,200 | 2,694 |
2018-01-29 | 2,752 | 2,763 | 2,744 | 2,752 | 354,300 | 2,752 |
2018-01-26 | 2,698 | 2,767 | 2,693 | 2,748 | 590,000 | 2,748 |
2018-01-25 | 2,737 | 2,754 | 2,712 | 2,714 | 610,700 | 2,714 |
2018-01-24 | 2,754 | 2,785 | 2,747 | 2,762 | 498,900 | 2,762 |
2018-01-23 | 2,720 | 2,762 | 2,707 | 2,755 | 601,200 | 2,755 |
2018-01-22 | 2,695 | 2,709 | 2,679 | 2,709 | 478,800 | 2,709 |
2018-01-19 | 2,700 | 2,700 | 2,664 | 2,690 | 648,500 | 2,690 |
2018-01-18 | 2,728 | 2,728 | 2,682 | 2,682 | 855,800 | 2,682 |
2018-01-17 | 2,693 | 2,707 | 2,686 | 2,699 | 718,700 | 2,699 |
2018-01-16 | 2,734 | 2,743 | 2,707 | 2,711 | 459,400 | 2,711 |
2018-01-15 | 2,719 | 2,731 | 2,705 | 2,720 | 535,100 | 2,720 |
2018-01-12 | 2,693 | 2,704 | 2,675 | 2,693 | 847,900 | 2,693 |
2018-01-11 | 2,692 | 2,705 | 2,675 | 2,703 | 665,600 | 2,703 |
2018-01-10 | 2,698 | 2,703 | 2,677 | 2,694 | 685,200 | 2,694 |
2018-01-09 | 2,750 | 2,751 | 2,695 | 2,721 | 732,100 | 2,721 |
2018-01-05 | 2,728 | 2,752 | 2,701 | 2,740 | 790,600 | 2,740 |
2018-01-04 | 2,692 | 2,720 | 2,662 | 2,720 | 569,100 | 2,720 |
分割・併合履歴 : [2014-09-26]1株→4株