2809 キユーピー(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 | 2,830 | 2,853 | 2,820 | 2,841 | 603,000 | 2,841 |
2016-12-29 | 2,815 | 2,837 | 2,809 | 2,829 | 656,800 | 2,829 |
2016-12-28 | 2,787 | 2,826 | 2,766 | 2,815 | 599,800 | 2,815 |
2016-12-27 | 2,809 | 2,826 | 2,780 | 2,787 | 524,100 | 2,787 |
2016-12-26 | 2,761 | 2,807 | 2,760 | 2,802 | 744,600 | 2,802 |
2016-12-22 | 2,775 | 2,793 | 2,745 | 2,756 | 634,500 | 2,756 |
2016-12-21 | 2,769 | 2,787 | 2,752 | 2,755 | 687,000 | 2,755 |
2016-12-20 | 2,745 | 2,777 | 2,740 | 2,769 | 735,800 | 2,769 |
2016-12-19 | 2,710 | 2,735 | 2,706 | 2,730 | 537,200 | 2,730 |
2016-12-16 | 2,719 | 2,719 | 2,686 | 2,701 | 716,600 | 2,701 |
2016-12-15 | 2,649 | 2,718 | 2,641 | 2,707 | 741,800 | 2,707 |
2016-12-14 | 2,730 | 2,749 | 2,699 | 2,699 | 703,000 | 2,699 |
2016-12-13 | 2,633 | 2,729 | 2,622 | 2,715 | 1,115,700 | 2,715 |
2016-12-12 | 2,590 | 2,639 | 2,578 | 2,636 | 1,046,800 | 2,636 |
2016-12-09 | 2,550 | 2,566 | 2,533 | 2,552 | 801,700 | 2,552 |
2016-12-08 | 2,522 | 2,570 | 2,516 | 2,570 | 909,200 | 2,570 |
2016-12-07 | 2,521 | 2,522 | 2,479 | 2,499 | 1,352,000 | 2,499 |
2016-12-06 | 2,580 | 2,583 | 2,531 | 2,550 | 954,500 | 2,550 |
2016-12-05 | 2,590 | 2,608 | 2,564 | 2,572 | 876,000 | 2,572 |
2016-12-02 | 2,650 | 2,650 | 2,594 | 2,606 | 1,112,300 | 2,606 |
2016-12-01 | 2,706 | 2,706 | 2,651 | 2,660 | 1,287,900 | 2,660 |
2016-11-30 | 2,698 | 2,729 | 2,694 | 2,703 | 863,700 | 2,703 |
2016-11-29 | 2,690 | 2,709 | 2,683 | 2,699 | 736,100 | 2,699 |
2016-11-28 | 2,673 | 2,708 | 2,671 | 2,705 | 901,400 | 2,705 |
2016-11-25 | 2,700 | 2,708 | 2,667 | 2,685 | 1,514,600 | 2,685 |
2016-11-24 | 2,740 | 2,742 | 2,700 | 2,704 | 1,078,300 | 2,704 |
2016-11-22 | 2,733 | 2,736 | 2,716 | 2,722 | 781,400 | 2,722 |
2016-11-21 | 2,700 | 2,735 | 2,690 | 2,733 | 905,600 | 2,733 |
2016-11-18 | 2,667 | 2,676 | 2,652 | 2,671 | 830,400 | 2,671 |
2016-11-17 | 2,656 | 2,674 | 2,636 | 2,659 | 746,900 | 2,659 |
2016-11-16 | 2,664 | 2,676 | 2,642 | 2,651 | 836,000 | 2,651 |
2016-11-15 | 2,700 | 2,700 | 2,632 | 2,654 | 1,023,800 | 2,654 |
2016-11-14 | 2,688 | 2,692 | 2,655 | 2,667 | 1,151,500 | 2,667 |
2016-11-11 | 2,785 | 2,785 | 2,682 | 2,693 | 1,191,000 | 2,693 |
2016-11-10 | 2,818 | 2,818 | 2,750 | 2,781 | 1,138,100 | 2,781 |
2016-11-09 | 2,840 | 2,870 | 2,725 | 2,769 | 874,100 | 2,769 |
2016-11-08 | 2,858 | 2,869 | 2,826 | 2,830 | 546,500 | 2,830 |
2016-11-07 | 2,876 | 2,882 | 2,825 | 2,855 | 611,600 | 2,855 |
2016-11-04 | 2,894 | 2,904 | 2,861 | 2,870 | 702,400 | 2,870 |
2016-11-02 | 2,913 | 2,917 | 2,881 | 2,908 | 725,000 | 2,908 |
2016-11-01 | 2,945 | 2,950 | 2,923 | 2,930 | 804,100 | 2,930 |
2016-10-31 | 2,990 | 3,015 | 2,975 | 2,985 | 534,900 | 2,985 |
2016-10-28 | 2,977 | 2,984 | 2,951 | 2,981 | 784,200 | 2,981 |
2016-10-27 | 3,000 | 3,030 | 2,966 | 2,971 | 868,100 | 2,971 |
2016-10-26 | 2,960 | 2,995 | 2,956 | 2,989 | 750,700 | 2,989 |
2016-10-25 | 2,944 | 2,959 | 2,938 | 2,954 | 514,100 | 2,954 |
2016-10-24 | 2,931 | 2,959 | 2,924 | 2,941 | 480,400 | 2,941 |
2016-10-21 | 2,950 | 2,960 | 2,920 | 2,925 | 534,300 | 2,925 |
2016-10-20 | 2,948 | 2,949 | 2,921 | 2,944 | 551,700 | 2,944 |
2016-10-19 | 2,966 | 2,983 | 2,933 | 2,942 | 792,600 | 2,942 |
2016-10-17 | 2,903 | 2,914 | 2,860 | 2,881 | 1,206,100 | 2,881 |
2016-10-13 | 2,905 | 2,925 | 2,880 | 2,916 | 992,100 | 2,916 |
2016-10-12 | 2,953 | 2,964 | 2,905 | 2,912 | 1,402,000 | 2,912 |
2016-10-11 | 2,960 | 2,986 | 2,944 | 2,957 | 1,013,600 | 2,957 |
2016-10-07 | 2,982 | 2,990 | 2,940 | 2,953 | 1,282,600 | 2,953 |
2016-10-06 | 2,985 | 3,020 | 2,951 | 3,010 | 957,000 | 3,010 |
2016-10-05 | 3,075 | 3,080 | 2,980 | 2,988 | 1,706,300 | 2,988 |
2016-10-04 | 3,080 | 3,115 | 2,998 | 3,090 | 1,451,600 | 3,090 |
2016-10-03 | 3,145 | 3,195 | 3,105 | 3,180 | 818,300 | 3,180 |
2016-09-30 | 3,180 | 3,220 | 3,115 | 3,115 | 1,649,200 | 3,115 |
2016-09-29 | 3,320 | 3,325 | 3,245 | 3,270 | 784,300 | 3,270 |
2016-09-28 | 3,300 | 3,340 | 3,275 | 3,320 | 765,400 | 3,320 |
2016-09-27 | 3,190 | 3,285 | 3,175 | 3,280 | 582,500 | 3,280 |
2016-09-26 | 3,215 | 3,280 | 3,205 | 3,250 | 753,500 | 3,250 |
2016-09-23 | 3,130 | 3,225 | 3,120 | 3,220 | 823,500 | 3,220 |
2016-09-21 | 3,015 | 3,110 | 3,010 | 3,095 | 579,200 | 3,095 |
2016-09-20 | 2,949 | 3,050 | 2,946 | 3,010 | 579,300 | 3,010 |
2016-09-16 | 3,015 | 3,025 | 2,954 | 2,989 | 698,700 | 2,989 |
2016-09-15 | 3,035 | 3,085 | 3,025 | 3,045 | 828,200 | 3,045 |
2016-09-14 | 2,979 | 3,030 | 2,952 | 2,984 | 519,100 | 2,984 |
2016-09-13 | 2,934 | 2,991 | 2,923 | 2,983 | 360,900 | 2,983 |
2016-09-12 | 2,890 | 2,918 | 2,879 | 2,911 | 338,500 | 2,911 |
2016-09-09 | 2,978 | 2,995 | 2,918 | 2,923 | 451,100 | 2,923 |
2016-09-08 | 2,971 | 2,989 | 2,950 | 2,988 | 354,900 | 2,988 |
2016-09-07 | 2,954 | 3,055 | 2,941 | 2,997 | 764,500 | 2,997 |
2016-09-06 | 2,876 | 2,928 | 2,862 | 2,928 | 552,500 | 2,928 |
2016-09-05 | 2,943 | 2,944 | 2,858 | 2,876 | 483,300 | 2,876 |
2016-09-02 | 2,900 | 2,952 | 2,895 | 2,914 | 336,700 | 2,914 |
2016-09-01 | 2,860 | 2,898 | 2,836 | 2,893 | 439,300 | 2,893 |
2016-08-31 | 2,906 | 2,906 | 2,809 | 2,843 | 715,700 | 2,843 |
2016-08-30 | 2,943 | 2,958 | 2,879 | 2,906 | 366,200 | 2,906 |
2016-08-29 | 3,035 | 3,045 | 2,952 | 2,969 | 577,300 | 2,969 |
2016-08-26 | 2,953 | 3,015 | 2,945 | 2,983 | 290,000 | 2,983 |
2016-08-25 | 3,005 | 3,025 | 2,953 | 2,964 | 305,400 | 2,964 |
2016-08-24 | 3,035 | 3,090 | 3,005 | 3,015 | 465,300 | 3,015 |
2016-08-23 | 2,907 | 3,050 | 2,907 | 3,030 | 556,100 | 3,030 |
2016-08-22 | 2,915 | 2,932 | 2,881 | 2,898 | 312,700 | 2,898 |
2016-08-19 | 2,923 | 2,936 | 2,815 | 2,885 | 561,800 | 2,885 |
2016-08-18 | 2,975 | 3,025 | 2,914 | 2,937 | 432,300 | 2,937 |
2016-08-17 | 3,005 | 3,020 | 2,952 | 2,961 | 368,600 | 2,961 |
2016-08-16 | 3,040 | 3,050 | 2,997 | 3,025 | 309,100 | 3,025 |
2016-08-15 | 3,125 | 3,145 | 3,045 | 3,045 | 314,000 | 3,045 |
2016-08-12 | 3,080 | 3,125 | 3,050 | 3,100 | 606,500 | 3,100 |
2016-08-10 | 2,940 | 3,055 | 2,915 | 3,040 | 993,400 | 3,040 |
2016-08-09 | 2,904 | 2,939 | 2,863 | 2,937 | 701,100 | 2,937 |
2016-08-08 | 2,920 | 2,933 | 2,830 | 2,873 | 843,000 | 2,873 |
2016-08-05 | 2,883 | 2,951 | 2,825 | 2,885 | 930,200 | 2,885 |
2016-08-04 | 3,060 | 3,105 | 2,896 | 2,933 | 1,029,100 | 2,933 |
2016-08-03 | 3,120 | 3,140 | 3,070 | 3,075 | 440,900 | 3,075 |
2016-08-02 | 3,160 | 3,195 | 3,155 | 3,160 | 339,900 | 3,160 |
2016-08-01 | 3,125 | 3,210 | 3,110 | 3,180 | 403,500 | 3,180 |
2016-07-29 | 3,145 | 3,170 | 3,095 | 3,165 | 712,800 | 3,165 |
2016-07-28 | 3,150 | 3,195 | 3,130 | 3,175 | 571,200 | 3,175 |
2016-07-27 | 3,250 | 3,285 | 3,150 | 3,170 | 845,900 | 3,170 |
2016-07-26 | 3,185 | 3,295 | 3,180 | 3,260 | 1,020,400 | 3,260 |
2016-07-25 | 3,260 | 3,260 | 3,185 | 3,205 | 726,800 | 3,205 |
2016-07-22 | 3,300 | 3,355 | 3,250 | 3,290 | 644,700 | 3,290 |
2016-07-21 | 3,420 | 3,420 | 3,295 | 3,310 | 796,700 | 3,310 |
2016-07-20 | 3,310 | 3,405 | 3,305 | 3,395 | 753,600 | 3,395 |
2016-07-19 | 3,235 | 3,345 | 3,230 | 3,330 | 784,500 | 3,330 |
2016-07-15 | 3,350 | 3,360 | 3,215 | 3,250 | 724,400 | 3,250 |
2016-07-14 | 3,295 | 3,370 | 3,290 | 3,330 | 826,900 | 3,330 |
2016-07-13 | 3,295 | 3,310 | 3,220 | 3,260 | 1,037,200 | 3,260 |
2016-07-12 | 3,380 | 3,380 | 3,285 | 3,310 | 1,160,200 | 3,310 |
2016-07-11 | 3,410 | 3,420 | 3,315 | 3,350 | 917,700 | 3,350 |
2016-07-08 | 3,440 | 3,515 | 3,345 | 3,350 | 1,675,200 | 3,350 |
2016-07-07 | 3,485 | 3,590 | 3,375 | 3,400 | 1,923,200 | 3,400 |
2016-07-06 | 3,245 | 3,495 | 3,235 | 3,485 | 3,738,400 | 3,485 |
2016-07-05 | 3,245 | 3,245 | 3,055 | 3,105 | 1,542,600 | 3,105 |
2016-07-04 | 3,280 | 3,305 | 3,240 | 3,280 | 827,900 | 3,280 |
2016-07-01 | 3,280 | 3,335 | 3,250 | 3,290 | 880,700 | 3,290 |
2016-06-30 | 3,350 | 3,360 | 3,250 | 3,250 | 1,029,600 | 3,250 |
2016-06-29 | 3,450 | 3,455 | 3,270 | 3,300 | 1,020,800 | 3,300 |
2016-06-28 | 3,315 | 3,455 | 3,275 | 3,420 | 953,900 | 3,420 |
2016-06-27 | 3,285 | 3,390 | 3,260 | 3,335 | 992,800 | 3,335 |
2016-06-24 | 3,265 | 3,415 | 3,035 | 3,145 | 1,574,700 | 3,145 |
2016-06-23 | 3,245 | 3,270 | 3,225 | 3,260 | 446,400 | 3,260 |
2016-06-22 | 3,170 | 3,265 | 3,170 | 3,245 | 661,100 | 3,245 |
2016-06-21 | 3,130 | 3,220 | 3,105 | 3,205 | 560,000 | 3,205 |
2016-06-20 | 3,050 | 3,145 | 3,025 | 3,135 | 565,100 | 3,135 |
2016-06-17 | 3,025 | 3,055 | 3,005 | 3,015 | 357,500 | 3,015 |
2016-06-16 | 3,035 | 3,055 | 2,988 | 2,993 | 491,200 | 2,993 |
2016-06-15 | 3,075 | 3,090 | 3,025 | 3,045 | 455,500 | 3,045 |
2016-06-14 | 3,070 | 3,090 | 3,030 | 3,060 | 417,500 | 3,060 |
2016-06-13 | 3,070 | 3,120 | 3,070 | 3,080 | 482,000 | 3,080 |
2016-06-10 | 3,075 | 3,130 | 3,045 | 3,120 | 794,500 | 3,120 |
2016-06-09 | 3,075 | 3,075 | 3,035 | 3,045 | 190,800 | 3,045 |
2016-06-08 | 3,060 | 3,070 | 3,025 | 3,070 | 271,000 | 3,070 |
2016-06-07 | 3,040 | 3,055 | 3,020 | 3,050 | 394,900 | 3,050 |
2016-06-06 | 2,951 | 3,030 | 2,939 | 3,030 | 586,200 | 3,030 |
2016-06-03 | 2,926 | 2,956 | 2,900 | 2,956 | 434,900 | 2,956 |
2016-06-02 | 2,947 | 2,969 | 2,914 | 2,920 | 404,600 | 2,920 |
2016-06-01 | 2,946 | 2,956 | 2,924 | 2,936 | 385,700 | 2,936 |
2016-05-31 | 2,925 | 2,975 | 2,925 | 2,975 | 347,100 | 2,975 |
2016-05-30 | 2,921 | 2,975 | 2,897 | 2,968 | 444,400 | 2,968 |
2016-05-27 | 2,977 | 2,977 | 2,905 | 2,921 | 746,300 | 2,921 |
2016-05-26 | 2,951 | 2,999 | 2,951 | 2,992 | 362,800 | 2,992 |
2016-05-25 | 3,000 | 3,010 | 2,940 | 2,966 | 785,900 | 2,966 |
2016-05-24 | 2,935 | 3,005 | 2,932 | 2,966 | 805,300 | 2,966 |
2016-05-23 | 2,935 | 2,959 | 2,922 | 2,929 | 395,300 | 2,929 |
2016-05-20 | 2,904 | 2,948 | 2,901 | 2,939 | 249,300 | 2,939 |
2016-05-19 | 2,936 | 2,945 | 2,904 | 2,913 | 310,300 | 2,913 |
2016-05-18 | 2,918 | 2,951 | 2,891 | 2,915 | 415,300 | 2,915 |
2016-05-17 | 2,931 | 2,964 | 2,908 | 2,953 | 352,000 | 2,953 |
2016-05-16 | 2,932 | 2,970 | 2,917 | 2,929 | 409,300 | 2,929 |
2016-05-13 | 2,946 | 2,971 | 2,934 | 2,953 | 487,800 | 2,953 |
2016-05-12 | 2,926 | 2,958 | 2,905 | 2,946 | 431,100 | 2,946 |
2016-05-11 | 2,995 | 3,010 | 2,946 | 2,954 | 672,600 | 2,954 |
2016-05-10 | 2,939 | 3,010 | 2,939 | 2,970 | 922,600 | 2,970 |
2016-05-09 | 2,862 | 2,948 | 2,847 | 2,913 | 985,800 | 2,913 |
2016-05-06 | 2,834 | 2,858 | 2,802 | 2,826 | 584,900 | 2,826 |
2016-05-02 | 2,791 | 2,836 | 2,783 | 2,812 | 701,900 | 2,812 |
2016-04-28 | 2,920 | 3,010 | 2,890 | 2,891 | 1,763,200 | 2,891 |
2016-04-27 | 2,816 | 2,903 | 2,815 | 2,842 | 1,051,800 | 2,842 |
2016-04-26 | 2,755 | 2,802 | 2,736 | 2,772 | 557,200 | 2,772 |
2016-04-25 | 2,795 | 2,797 | 2,748 | 2,755 | 574,100 | 2,755 |
2016-04-22 | 2,812 | 2,818 | 2,767 | 2,798 | 771,600 | 2,798 |
2016-04-21 | 2,891 | 2,891 | 2,808 | 2,830 | 789,600 | 2,830 |
2016-04-20 | 2,876 | 2,925 | 2,842 | 2,848 | 654,700 | 2,848 |
2016-04-19 | 2,859 | 2,885 | 2,842 | 2,866 | 515,100 | 2,866 |
2016-04-18 | 2,795 | 2,843 | 2,776 | 2,827 | 683,300 | 2,827 |
2016-04-15 | 2,886 | 2,896 | 2,843 | 2,853 | 683,600 | 2,853 |
2016-04-14 | 2,906 | 2,931 | 2,855 | 2,925 | 703,600 | 2,925 |
2016-04-13 | 2,852 | 2,885 | 2,811 | 2,879 | 691,700 | 2,879 |
2016-04-12 | 2,920 | 2,936 | 2,823 | 2,850 | 1,281,900 | 2,850 |
2016-04-11 | 2,845 | 2,947 | 2,843 | 2,945 | 1,575,700 | 2,945 |
2016-04-08 | 2,791 | 2,866 | 2,791 | 2,844 | 1,350,600 | 2,844 |
2016-04-07 | 2,779 | 2,855 | 2,752 | 2,791 | 967,200 | 2,791 |
2016-04-06 | 2,750 | 2,810 | 2,734 | 2,798 | 1,307,300 | 2,798 |
2016-04-05 | 2,689 | 2,800 | 2,673 | 2,791 | 3,111,500 | 2,791 |
2016-04-04 | 2,465 | 2,516 | 2,463 | 2,489 | 330,700 | 2,489 |
2016-04-01 | 2,537 | 2,537 | 2,439 | 2,447 | 526,500 | 2,447 |
2016-03-31 | 2,618 | 2,629 | 2,546 | 2,552 | 407,500 | 2,552 |
2016-03-30 | 2,650 | 2,658 | 2,595 | 2,605 | 372,200 | 2,605 |
2016-03-29 | 2,583 | 2,653 | 2,562 | 2,648 | 518,900 | 2,648 |
2016-03-28 | 2,581 | 2,598 | 2,557 | 2,596 | 357,500 | 2,596 |
2016-03-25 | 2,598 | 2,614 | 2,561 | 2,574 | 364,800 | 2,574 |
2016-03-24 | 2,585 | 2,614 | 2,562 | 2,601 | 423,100 | 2,601 |
2016-03-23 | 2,581 | 2,603 | 2,570 | 2,584 | 228,800 | 2,584 |
2016-03-22 | 2,523 | 2,569 | 2,523 | 2,565 | 338,200 | 2,565 |
2016-03-18 | 2,549 | 2,605 | 2,507 | 2,520 | 400,800 | 2,520 |
2016-03-17 | 2,591 | 2,613 | 2,562 | 2,566 | 568,500 | 2,566 |
2016-03-16 | 2,528 | 2,580 | 2,521 | 2,570 | 400,000 | 2,570 |
2016-03-15 | 2,550 | 2,570 | 2,506 | 2,526 | 524,800 | 2,526 |
2016-03-14 | 2,579 | 2,588 | 2,545 | 2,571 | 337,700 | 2,571 |
2016-03-11 | 2,511 | 2,573 | 2,501 | 2,562 | 411,800 | 2,562 |
2016-03-10 | 2,509 | 2,559 | 2,505 | 2,546 | 344,100 | 2,546 |
2016-03-09 | 2,529 | 2,560 | 2,471 | 2,491 | 597,600 | 2,491 |
2016-03-08 | 2,580 | 2,594 | 2,533 | 2,567 | 285,700 | 2,567 |
2016-03-07 | 2,635 | 2,635 | 2,578 | 2,587 | 302,700 | 2,587 |
2016-03-04 | 2,605 | 2,640 | 2,574 | 2,640 | 457,300 | 2,640 |
2016-03-03 | 2,600 | 2,633 | 2,593 | 2,618 | 345,000 | 2,618 |
2016-03-02 | 2,600 | 2,610 | 2,562 | 2,598 | 620,600 | 2,598 |
2016-03-01 | 2,509 | 2,554 | 2,508 | 2,533 | 386,900 | 2,533 |
2016-02-29 | 2,594 | 2,608 | 2,527 | 2,527 | 646,700 | 2,527 |
2016-02-26 | 2,600 | 2,610 | 2,552 | 2,560 | 402,200 | 2,560 |
2016-02-25 | 2,493 | 2,580 | 2,483 | 2,566 | 450,500 | 2,566 |
2016-02-24 | 2,485 | 2,519 | 2,451 | 2,478 | 509,500 | 2,478 |
2016-02-23 | 2,574 | 2,613 | 2,496 | 2,509 | 499,200 | 2,509 |
2016-02-22 | 2,450 | 2,564 | 2,450 | 2,554 | 452,200 | 2,554 |
2016-02-19 | 2,464 | 2,487 | 2,424 | 2,465 | 437,800 | 2,465 |
2016-02-18 | 2,498 | 2,542 | 2,481 | 2,497 | 612,900 | 2,497 |
2016-02-17 | 2,473 | 2,504 | 2,413 | 2,448 | 723,000 | 2,448 |
2016-02-16 | 2,572 | 2,582 | 2,512 | 2,512 | 556,200 | 2,512 |
2016-02-15 | 2,506 | 2,626 | 2,475 | 2,603 | 718,700 | 2,603 |
2016-02-12 | 2,384 | 2,466 | 2,326 | 2,406 | 1,360,500 | 2,406 |
2016-02-10 | 2,590 | 2,593 | 2,424 | 2,453 | 808,500 | 2,453 |
2016-02-09 | 2,617 | 2,640 | 2,571 | 2,583 | 492,800 | 2,583 |
2016-02-08 | 2,650 | 2,727 | 2,610 | 2,702 | 683,300 | 2,702 |
2016-02-05 | 2,678 | 2,726 | 2,646 | 2,682 | 695,000 | 2,682 |
2016-02-04 | 2,816 | 2,847 | 2,699 | 2,703 | 1,000,500 | 2,703 |
2016-02-03 | 2,725 | 2,804 | 2,710 | 2,783 | 1,006,200 | 2,783 |
2016-02-02 | 2,780 | 2,878 | 2,757 | 2,835 | 1,443,200 | 2,835 |
2016-02-01 | 2,660 | 2,710 | 2,655 | 2,706 | 712,500 | 2,706 |
2016-01-29 | 2,546 | 2,627 | 2,516 | 2,613 | 829,700 | 2,613 |
2016-01-28 | 2,517 | 2,546 | 2,481 | 2,525 | 626,200 | 2,525 |
2016-01-27 | 2,521 | 2,558 | 2,506 | 2,532 | 531,100 | 2,532 |
2016-01-26 | 2,495 | 2,522 | 2,457 | 2,464 | 752,000 | 2,464 |
2016-01-25 | 2,498 | 2,525 | 2,475 | 2,515 | 905,800 | 2,515 |
2016-01-22 | 2,400 | 2,449 | 2,353 | 2,448 | 1,057,700 | 2,448 |
2016-01-21 | 2,359 | 2,445 | 2,329 | 2,329 | 1,514,100 | 2,329 |
2016-01-20 | 2,382 | 2,429 | 2,366 | 2,371 | 1,728,500 | 2,371 |
2016-01-19 | 2,352 | 2,388 | 2,342 | 2,370 | 832,200 | 2,370 |
2016-01-18 | 2,342 | 2,375 | 2,304 | 2,367 | 999,400 | 2,367 |
2016-01-15 | 2,470 | 2,481 | 2,385 | 2,399 | 1,035,800 | 2,399 |
2016-01-14 | 2,496 | 2,496 | 2,360 | 2,399 | 1,592,300 | 2,399 |
2016-01-13 | 2,551 | 2,560 | 2,489 | 2,522 | 1,858,800 | 2,522 |
2016-01-12 | 2,693 | 2,722 | 2,587 | 2,593 | 1,139,500 | 2,593 |
2016-01-08 | 2,700 | 2,813 | 2,616 | 2,695 | 1,914,200 | 2,695 |
2016-01-07 | 2,833 | 2,891 | 2,804 | 2,828 | 606,200 | 2,828 |
2016-01-06 | 2,903 | 2,923 | 2,832 | 2,859 | 459,100 | 2,859 |
2016-01-05 | 2,870 | 2,924 | 2,836 | 2,875 | 610,600 | 2,875 |
2016-01-04 | 2,977 | 3,000 | 2,886 | 2,897 | 544,200 | 2,897 |
分割・併合履歴 : [1994-11-25]1株→1.1株 [1992-11-25]1株→1.1株 [1990-11-27]1株→1.1株 [1988-05-27]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株