2809 キユーピー(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 3,005 | 3,020 | 2,976 | 3,005 | 272,200 | 3,005 |
2017-12-28 | 3,035 | 3,035 | 2,994 | 3,005 | 264,400 | 3,005 |
2017-12-27 | 3,020 | 3,040 | 3,010 | 3,030 | 187,400 | 3,030 |
2017-12-26 | 3,040 | 3,050 | 3,025 | 3,035 | 190,900 | 3,035 |
2017-12-25 | 3,030 | 3,040 | 3,015 | 3,035 | 197,500 | 3,035 |
2017-12-22 | 3,030 | 3,030 | 3,015 | 3,020 | 202,400 | 3,020 |
2017-12-21 | 3,060 | 3,060 | 3,015 | 3,040 | 335,500 | 3,040 |
2017-12-20 | 3,030 | 3,050 | 3,010 | 3,045 | 460,900 | 3,045 |
2017-12-19 | 3,030 | 3,030 | 2,999 | 3,025 | 456,000 | 3,025 |
2017-12-18 | 3,005 | 3,025 | 2,985 | 3,020 | 403,700 | 3,020 |
2017-12-15 | 2,990 | 3,005 | 2,979 | 2,997 | 446,200 | 2,997 |
2017-12-14 | 2,980 | 3,000 | 2,969 | 2,990 | 357,100 | 2,990 |
2017-12-13 | 3,005 | 3,005 | 2,980 | 2,988 | 263,900 | 2,988 |
2017-12-12 | 3,000 | 3,010 | 2,988 | 3,005 | 342,600 | 3,005 |
2017-12-11 | 2,992 | 3,015 | 2,972 | 2,998 | 358,100 | 2,998 |
2017-12-08 | 2,990 | 2,997 | 2,964 | 2,992 | 533,400 | 2,992 |
2017-12-07 | 2,973 | 3,000 | 2,965 | 2,990 | 659,700 | 2,990 |
2017-12-06 | 2,916 | 2,968 | 2,915 | 2,965 | 981,900 | 2,965 |
2017-12-05 | 2,909 | 2,928 | 2,885 | 2,925 | 327,600 | 2,925 |
2017-12-04 | 2,899 | 2,931 | 2,889 | 2,895 | 546,800 | 2,895 |
2017-12-01 | 2,890 | 2,914 | 2,867 | 2,880 | 680,600 | 2,880 |
2017-11-30 | 2,840 | 2,885 | 2,820 | 2,885 | 580,300 | 2,885 |
2017-11-29 | 2,805 | 2,860 | 2,805 | 2,860 | 636,100 | 2,860 |
2017-11-28 | 2,813 | 2,828 | 2,783 | 2,797 | 859,500 | 2,797 |
2017-11-27 | 2,862 | 2,872 | 2,840 | 2,850 | 1,025,100 | 2,850 |
2017-11-24 | 2,834 | 2,867 | 2,820 | 2,862 | 421,900 | 2,862 |
2017-11-22 | 2,899 | 2,899 | 2,843 | 2,843 | 411,400 | 2,843 |
2017-11-21 | 2,871 | 2,898 | 2,851 | 2,892 | 683,900 | 2,892 |
2017-11-20 | 2,818 | 2,860 | 2,802 | 2,856 | 428,300 | 2,856 |
2017-11-17 | 2,839 | 2,841 | 2,819 | 2,831 | 440,000 | 2,831 |
2017-11-16 | 2,743 | 2,831 | 2,740 | 2,822 | 601,000 | 2,822 |
2017-11-15 | 2,795 | 2,805 | 2,761 | 2,770 | 512,700 | 2,770 |
2017-11-13 | 2,830 | 2,832 | 2,811 | 2,824 | 342,000 | 2,824 |
2017-11-10 | 2,813 | 2,835 | 2,807 | 2,827 | 393,800 | 2,827 |
2017-11-09 | 2,860 | 2,887 | 2,819 | 2,842 | 636,100 | 2,842 |
2017-11-08 | 2,865 | 2,867 | 2,843 | 2,852 | 371,400 | 2,852 |
2017-11-07 | 2,858 | 2,871 | 2,831 | 2,871 | 441,200 | 2,871 |
2017-11-06 | 2,845 | 2,885 | 2,844 | 2,873 | 515,400 | 2,873 |
2017-11-02 | 2,845 | 2,859 | 2,838 | 2,845 | 485,400 | 2,845 |
2017-11-01 | 2,837 | 2,853 | 2,825 | 2,840 | 550,400 | 2,840 |
2017-10-31 | 2,833 | 2,834 | 2,814 | 2,822 | 456,800 | 2,822 |
2017-10-30 | 2,820 | 2,841 | 2,818 | 2,841 | 661,100 | 2,841 |
2017-10-27 | 2,820 | 2,827 | 2,806 | 2,826 | 413,800 | 2,826 |
2017-10-26 | 2,797 | 2,809 | 2,792 | 2,799 | 236,500 | 2,799 |
2017-10-25 | 2,816 | 2,823 | 2,785 | 2,797 | 692,800 | 2,797 |
2017-10-24 | 2,816 | 2,838 | 2,816 | 2,828 | 426,400 | 2,828 |
2017-10-23 | 2,824 | 2,827 | 2,809 | 2,823 | 423,600 | 2,823 |
2017-10-20 | 2,790 | 2,812 | 2,785 | 2,803 | 337,600 | 2,803 |
2017-10-19 | 2,818 | 2,829 | 2,807 | 2,810 | 286,800 | 2,810 |
2017-10-18 | 2,808 | 2,829 | 2,806 | 2,825 | 355,200 | 2,825 |
2017-10-17 | 2,845 | 2,847 | 2,807 | 2,816 | 484,000 | 2,816 |
2017-10-16 | 2,819 | 2,855 | 2,812 | 2,841 | 643,100 | 2,841 |
2017-10-13 | 2,790 | 2,819 | 2,787 | 2,815 | 519,900 | 2,815 |
2017-10-12 | 2,795 | 2,814 | 2,795 | 2,804 | 317,000 | 2,804 |
2017-10-11 | 2,779 | 2,800 | 2,779 | 2,795 | 330,100 | 2,795 |
2017-10-10 | 2,780 | 2,792 | 2,773 | 2,779 | 405,100 | 2,779 |
2017-10-06 | 2,810 | 2,811 | 2,764 | 2,781 | 612,800 | 2,781 |
2017-10-05 | 2,807 | 2,823 | 2,804 | 2,811 | 577,100 | 2,811 |
2017-10-04 | 2,805 | 2,820 | 2,790 | 2,801 | 888,300 | 2,801 |
2017-10-03 | 2,725 | 2,821 | 2,708 | 2,816 | 2,481,100 | 2,816 |
2017-10-02 | 2,727 | 2,730 | 2,680 | 2,685 | 736,200 | 2,685 |
2017-09-29 | 2,667 | 2,716 | 2,663 | 2,714 | 800,400 | 2,714 |
2017-09-28 | 2,665 | 2,665 | 2,642 | 2,660 | 444,000 | 2,660 |
2017-09-27 | 2,654 | 2,659 | 2,638 | 2,646 | 347,400 | 2,646 |
2017-09-26 | 2,635 | 2,647 | 2,632 | 2,642 | 369,100 | 2,642 |
2017-09-25 | 2,635 | 2,638 | 2,623 | 2,635 | 335,600 | 2,635 |
2017-09-22 | 2,640 | 2,653 | 2,614 | 2,618 | 448,400 | 2,618 |
2017-09-21 | 2,640 | 2,645 | 2,630 | 2,635 | 492,600 | 2,635 |
2017-09-20 | 2,660 | 2,660 | 2,620 | 2,625 | 670,800 | 2,625 |
2017-09-19 | 2,663 | 2,668 | 2,652 | 2,661 | 533,300 | 2,661 |
2017-09-15 | 2,645 | 2,658 | 2,638 | 2,644 | 514,000 | 2,644 |
2017-09-14 | 2,636 | 2,663 | 2,631 | 2,654 | 429,200 | 2,654 |
2017-09-13 | 2,615 | 2,635 | 2,599 | 2,625 | 690,400 | 2,625 |
2017-09-12 | 2,612 | 2,614 | 2,595 | 2,609 | 585,200 | 2,609 |
2017-09-11 | 2,600 | 2,609 | 2,587 | 2,591 | 434,200 | 2,591 |
2017-09-08 | 2,598 | 2,607 | 2,590 | 2,594 | 690,700 | 2,594 |
2017-09-07 | 2,610 | 2,625 | 2,602 | 2,612 | 666,600 | 2,612 |
2017-09-06 | 2,600 | 2,617 | 2,583 | 2,611 | 686,300 | 2,611 |
2017-09-05 | 2,629 | 2,629 | 2,610 | 2,613 | 422,700 | 2,613 |
2017-09-04 | 2,637 | 2,638 | 2,607 | 2,622 | 482,700 | 2,622 |
2017-09-01 | 2,646 | 2,646 | 2,627 | 2,641 | 390,000 | 2,641 |
2017-08-31 | 2,652 | 2,654 | 2,623 | 2,635 | 449,100 | 2,635 |
2017-08-30 | 2,626 | 2,641 | 2,619 | 2,640 | 516,600 | 2,640 |
2017-08-29 | 2,625 | 2,642 | 2,612 | 2,626 | 518,500 | 2,626 |
2017-08-28 | 2,661 | 2,669 | 2,629 | 2,645 | 478,900 | 2,645 |
2017-08-25 | 2,654 | 2,668 | 2,641 | 2,654 | 308,000 | 2,654 |
2017-08-24 | 2,655 | 2,665 | 2,652 | 2,655 | 315,500 | 2,655 |
2017-08-23 | 2,662 | 2,665 | 2,650 | 2,653 | 357,700 | 2,653 |
2017-08-22 | 2,667 | 2,674 | 2,651 | 2,651 | 460,000 | 2,651 |
2017-08-21 | 2,708 | 2,721 | 2,628 | 2,645 | 1,359,300 | 2,645 |
2017-08-18 | 2,722 | 2,722 | 2,693 | 2,709 | 975,000 | 2,709 |
2017-08-17 | 2,761 | 2,769 | 2,750 | 2,760 | 304,600 | 2,760 |
2017-08-16 | 2,780 | 2,780 | 2,756 | 2,763 | 406,600 | 2,763 |
2017-08-15 | 2,764 | 2,789 | 2,726 | 2,782 | 779,200 | 2,782 |
2017-08-14 | 2,785 | 2,790 | 2,750 | 2,764 | 659,400 | 2,764 |
2017-08-10 | 2,775 | 2,795 | 2,770 | 2,789 | 490,300 | 2,789 |
2017-08-09 | 2,800 | 2,802 | 2,766 | 2,785 | 518,800 | 2,785 |
2017-08-08 | 2,792 | 2,810 | 2,780 | 2,805 | 379,500 | 2,805 |
2017-08-07 | 2,809 | 2,809 | 2,789 | 2,792 | 389,800 | 2,792 |
2017-08-04 | 2,814 | 2,822 | 2,805 | 2,811 | 303,300 | 2,811 |
2017-08-03 | 2,807 | 2,814 | 2,799 | 2,812 | 398,800 | 2,812 |
2017-08-02 | 2,808 | 2,808 | 2,787 | 2,803 | 319,200 | 2,803 |
2017-08-01 | 2,770 | 2,808 | 2,760 | 2,801 | 542,900 | 2,801 |
2017-07-31 | 2,803 | 2,803 | 2,774 | 2,774 | 768,800 | 2,774 |
2017-07-28 | 2,816 | 2,832 | 2,800 | 2,821 | 462,800 | 2,821 |
2017-07-27 | 2,795 | 2,837 | 2,793 | 2,820 | 748,500 | 2,820 |
2017-07-26 | 2,816 | 2,816 | 2,778 | 2,794 | 581,500 | 2,794 |
2017-07-25 | 2,820 | 2,822 | 2,800 | 2,806 | 454,200 | 2,806 |
2017-07-24 | 2,816 | 2,825 | 2,801 | 2,825 | 389,400 | 2,825 |
2017-07-21 | 2,830 | 2,832 | 2,810 | 2,818 | 414,600 | 2,818 |
2017-07-20 | 2,821 | 2,848 | 2,819 | 2,841 | 497,700 | 2,841 |
2017-07-19 | 2,805 | 2,825 | 2,802 | 2,816 | 520,900 | 2,816 |
2017-07-18 | 2,819 | 2,825 | 2,801 | 2,807 | 509,500 | 2,807 |
2017-07-14 | 2,830 | 2,833 | 2,803 | 2,826 | 654,400 | 2,826 |
2017-07-13 | 2,841 | 2,859 | 2,831 | 2,834 | 545,400 | 2,834 |
2017-07-12 | 2,832 | 2,835 | 2,815 | 2,828 | 633,400 | 2,828 |
2017-07-11 | 2,807 | 2,837 | 2,798 | 2,836 | 676,200 | 2,836 |
2017-07-10 | 2,787 | 2,825 | 2,776 | 2,810 | 1,108,400 | 2,810 |
2017-07-07 | 2,777 | 2,785 | 2,767 | 2,781 | 913,800 | 2,781 |
2017-07-06 | 2,787 | 2,830 | 2,775 | 2,785 | 2,443,800 | 2,785 |
2017-07-05 | 2,729 | 2,737 | 2,681 | 2,737 | 2,403,000 | 2,737 |
2017-07-04 | 2,749 | 2,754 | 2,715 | 2,717 | 4,739,300 | 2,717 |
2017-07-03 | 2,957 | 2,966 | 2,922 | 2,930 | 651,800 | 2,930 |
2017-06-30 | 2,970 | 2,977 | 2,940 | 2,950 | 677,200 | 2,950 |
2017-06-29 | 2,990 | 3,015 | 2,982 | 3,010 | 478,100 | 3,010 |
2017-06-28 | 2,985 | 3,010 | 2,979 | 2,988 | 593,100 | 2,988 |
2017-06-27 | 2,998 | 3,030 | 2,995 | 2,995 | 439,700 | 2,995 |
2017-06-26 | 2,976 | 2,997 | 2,968 | 2,990 | 601,300 | 2,990 |
2017-06-23 | 2,955 | 2,971 | 2,931 | 2,962 | 379,700 | 2,962 |
2017-06-22 | 2,978 | 2,978 | 2,952 | 2,952 | 280,400 | 2,952 |
2017-06-21 | 2,999 | 3,030 | 2,973 | 2,978 | 638,200 | 2,978 |
2017-06-20 | 2,975 | 3,015 | 2,968 | 3,000 | 795,500 | 3,000 |
2017-06-19 | 2,899 | 2,970 | 2,899 | 2,967 | 643,900 | 2,967 |
2017-06-16 | 2,932 | 2,933 | 2,886 | 2,900 | 393,400 | 2,900 |
2017-06-15 | 2,911 | 2,932 | 2,893 | 2,920 | 302,300 | 2,920 |
2017-06-14 | 2,900 | 2,937 | 2,887 | 2,914 | 747,700 | 2,914 |
2017-06-13 | 2,881 | 2,899 | 2,874 | 2,891 | 413,100 | 2,891 |
2017-06-12 | 2,865 | 2,894 | 2,855 | 2,891 | 406,900 | 2,891 |
2017-06-09 | 2,895 | 2,899 | 2,862 | 2,866 | 734,700 | 2,866 |
2017-06-08 | 2,930 | 2,930 | 2,904 | 2,905 | 690,100 | 2,905 |
2017-06-07 | 2,962 | 2,965 | 2,937 | 2,941 | 328,900 | 2,941 |
2017-06-06 | 2,970 | 2,975 | 2,949 | 2,954 | 619,000 | 2,954 |
2017-06-05 | 2,921 | 2,971 | 2,913 | 2,964 | 625,400 | 2,964 |
2017-06-02 | 2,920 | 2,928 | 2,904 | 2,921 | 515,100 | 2,921 |
2017-06-01 | 2,881 | 2,926 | 2,878 | 2,926 | 459,100 | 2,926 |
2017-05-31 | 2,902 | 2,909 | 2,884 | 2,890 | 594,400 | 2,890 |
2017-05-30 | 2,931 | 2,931 | 2,888 | 2,916 | 602,200 | 2,916 |
2017-05-29 | 2,933 | 2,944 | 2,916 | 2,935 | 514,400 | 2,935 |
2017-05-26 | 2,968 | 2,974 | 2,936 | 2,941 | 643,000 | 2,941 |
2017-05-25 | 2,931 | 2,970 | 2,931 | 2,963 | 602,900 | 2,963 |
2017-05-24 | 2,940 | 2,945 | 2,920 | 2,931 | 483,800 | 2,931 |
2017-05-23 | 2,902 | 2,940 | 2,901 | 2,924 | 432,600 | 2,924 |
2017-05-22 | 2,909 | 2,909 | 2,891 | 2,906 | 260,500 | 2,906 |
2017-05-19 | 2,907 | 2,915 | 2,883 | 2,895 | 473,500 | 2,895 |
2017-05-18 | 2,900 | 2,923 | 2,891 | 2,908 | 392,600 | 2,908 |
2017-05-17 | 2,919 | 2,938 | 2,908 | 2,933 | 618,200 | 2,933 |
2017-05-16 | 2,931 | 2,943 | 2,926 | 2,939 | 719,300 | 2,939 |
2017-05-15 | 2,872 | 2,918 | 2,863 | 2,915 | 777,400 | 2,915 |
2017-05-12 | 2,860 | 2,877 | 2,855 | 2,868 | 634,200 | 2,868 |
2017-05-11 | 2,890 | 2,905 | 2,833 | 2,857 | 1,163,700 | 2,857 |
2017-05-10 | 2,894 | 2,917 | 2,871 | 2,881 | 1,217,100 | 2,881 |
2017-05-09 | 2,930 | 2,957 | 2,927 | 2,944 | 741,400 | 2,944 |
2017-05-08 | 2,890 | 2,920 | 2,884 | 2,914 | 850,200 | 2,914 |
2017-05-02 | 2,820 | 2,875 | 2,816 | 2,853 | 870,900 | 2,853 |
2017-05-01 | 2,830 | 2,836 | 2,805 | 2,821 | 602,500 | 2,821 |
2017-04-28 | 2,843 | 2,848 | 2,826 | 2,834 | 521,400 | 2,834 |
2017-04-27 | 2,822 | 2,847 | 2,817 | 2,838 | 577,200 | 2,838 |
2017-04-26 | 2,843 | 2,845 | 2,809 | 2,821 | 901,000 | 2,821 |
2017-04-25 | 2,834 | 2,843 | 2,805 | 2,836 | 838,200 | 2,836 |
2017-04-24 | 2,843 | 2,847 | 2,812 | 2,829 | 725,800 | 2,829 |
2017-04-21 | 2,811 | 2,824 | 2,778 | 2,822 | 638,200 | 2,822 |
2017-04-20 | 2,837 | 2,845 | 2,780 | 2,788 | 955,600 | 2,788 |
2017-04-19 | 2,830 | 2,877 | 2,826 | 2,836 | 965,600 | 2,836 |
2017-04-18 | 2,829 | 2,838 | 2,803 | 2,821 | 845,200 | 2,821 |
2017-04-17 | 2,758 | 2,819 | 2,758 | 2,814 | 792,800 | 2,814 |
2017-04-14 | 2,758 | 2,779 | 2,751 | 2,758 | 844,700 | 2,758 |
2017-04-13 | 2,761 | 2,773 | 2,736 | 2,757 | 654,400 | 2,757 |
2017-04-12 | 2,770 | 2,781 | 2,726 | 2,772 | 749,300 | 2,772 |
2017-04-11 | 2,797 | 2,825 | 2,760 | 2,790 | 867,200 | 2,790 |
2017-04-10 | 2,839 | 2,848 | 2,781 | 2,797 | 1,010,700 | 2,797 |
2017-04-07 | 2,872 | 2,872 | 2,833 | 2,852 | 812,900 | 2,852 |
2017-04-06 | 2,875 | 2,899 | 2,814 | 2,833 | 1,359,100 | 2,833 |
2017-04-05 | 2,977 | 3,010 | 2,894 | 2,925 | 1,628,600 | 2,925 |
2017-04-04 | 2,915 | 2,990 | 2,908 | 2,958 | 2,686,800 | 2,958 |
2017-04-03 | 3,150 | 3,245 | 3,145 | 3,235 | 539,600 | 3,235 |
2017-03-31 | 3,210 | 3,215 | 3,150 | 3,155 | 576,900 | 3,155 |
2017-03-30 | 3,280 | 3,290 | 3,185 | 3,200 | 416,400 | 3,200 |
2017-03-29 | 3,220 | 3,275 | 3,220 | 3,275 | 414,900 | 3,275 |
2017-03-28 | 3,190 | 3,235 | 3,185 | 3,230 | 421,900 | 3,230 |
2017-03-27 | 3,220 | 3,240 | 3,190 | 3,205 | 360,900 | 3,205 |
2017-03-24 | 3,210 | 3,245 | 3,205 | 3,235 | 264,900 | 3,235 |
2017-03-23 | 3,210 | 3,210 | 3,175 | 3,210 | 346,300 | 3,210 |
2017-03-22 | 3,210 | 3,250 | 3,200 | 3,210 | 428,300 | 3,210 |
2017-03-21 | 3,235 | 3,265 | 3,195 | 3,250 | 617,300 | 3,250 |
2017-03-17 | 3,170 | 3,210 | 3,150 | 3,210 | 511,800 | 3,210 |
2017-03-16 | 3,150 | 3,175 | 3,125 | 3,170 | 341,300 | 3,170 |
2017-03-15 | 3,160 | 3,170 | 3,150 | 3,165 | 204,600 | 3,165 |
2017-03-14 | 3,160 | 3,165 | 3,125 | 3,155 | 449,000 | 3,155 |
2017-03-13 | 3,125 | 3,160 | 3,105 | 3,145 | 477,500 | 3,145 |
2017-03-10 | 3,120 | 3,145 | 3,110 | 3,130 | 574,400 | 3,130 |
2017-03-09 | 3,095 | 3,100 | 3,075 | 3,085 | 431,100 | 3,085 |
2017-03-08 | 3,095 | 3,110 | 3,070 | 3,085 | 480,900 | 3,085 |
2017-03-07 | 3,065 | 3,100 | 3,050 | 3,090 | 460,800 | 3,090 |
2017-03-06 | 3,050 | 3,060 | 3,035 | 3,050 | 342,000 | 3,050 |
2017-03-03 | 3,020 | 3,055 | 3,005 | 3,045 | 567,400 | 3,045 |
2017-03-02 | 3,025 | 3,025 | 3,005 | 3,010 | 400,000 | 3,010 |
2017-03-01 | 2,997 | 3,015 | 2,981 | 3,005 | 323,300 | 3,005 |
2017-02-28 | 3,000 | 3,020 | 2,988 | 2,989 | 509,300 | 2,989 |
2017-02-27 | 2,955 | 2,998 | 2,951 | 2,994 | 577,800 | 2,994 |
2017-02-24 | 2,968 | 2,990 | 2,954 | 2,957 | 334,900 | 2,957 |
2017-02-23 | 2,927 | 2,978 | 2,927 | 2,978 | 677,300 | 2,978 |
2017-02-22 | 2,937 | 2,937 | 2,899 | 2,911 | 393,100 | 2,911 |
2017-02-21 | 2,940 | 2,951 | 2,922 | 2,941 | 358,200 | 2,941 |
2017-02-20 | 2,913 | 2,945 | 2,908 | 2,942 | 286,500 | 2,942 |
2017-02-17 | 2,886 | 2,920 | 2,865 | 2,913 | 256,800 | 2,913 |
2017-02-16 | 2,910 | 2,915 | 2,882 | 2,899 | 403,900 | 2,899 |
2017-02-15 | 2,938 | 2,947 | 2,906 | 2,914 | 380,600 | 2,914 |
2017-02-14 | 2,922 | 2,954 | 2,905 | 2,932 | 712,100 | 2,932 |
2017-02-13 | 2,910 | 2,931 | 2,896 | 2,928 | 324,800 | 2,928 |
2017-02-10 | 2,918 | 2,918 | 2,887 | 2,894 | 354,400 | 2,894 |
2017-02-09 | 2,900 | 2,925 | 2,885 | 2,889 | 662,700 | 2,889 |
2017-02-08 | 2,850 | 2,875 | 2,833 | 2,872 | 516,500 | 2,872 |
2017-02-07 | 2,863 | 2,867 | 2,837 | 2,856 | 345,600 | 2,856 |
2017-02-06 | 2,895 | 2,895 | 2,862 | 2,870 | 285,500 | 2,870 |
2017-02-03 | 2,880 | 2,886 | 2,860 | 2,874 | 405,200 | 2,874 |
2017-02-02 | 2,872 | 2,880 | 2,849 | 2,853 | 600,300 | 2,853 |
2017-02-01 | 2,846 | 2,880 | 2,835 | 2,866 | 509,000 | 2,866 |
2017-01-31 | 2,819 | 2,846 | 2,812 | 2,818 | 864,700 | 2,818 |
2017-01-30 | 2,842 | 2,867 | 2,815 | 2,866 | 652,100 | 2,866 |
2017-01-27 | 2,900 | 2,902 | 2,841 | 2,846 | 811,100 | 2,846 |
2017-01-26 | 2,807 | 2,907 | 2,783 | 2,899 | 1,087,400 | 2,899 |
2017-01-25 | 2,810 | 2,819 | 2,766 | 2,794 | 777,200 | 2,794 |
2017-01-24 | 2,731 | 2,777 | 2,731 | 2,739 | 591,400 | 2,739 |
2017-01-23 | 2,795 | 2,802 | 2,747 | 2,755 | 674,400 | 2,755 |
2017-01-20 | 2,781 | 2,821 | 2,777 | 2,808 | 648,900 | 2,808 |
2017-01-19 | 2,805 | 2,845 | 2,796 | 2,797 | 602,300 | 2,797 |
2017-01-18 | 2,803 | 2,844 | 2,764 | 2,780 | 850,300 | 2,780 |
2017-01-17 | 2,875 | 2,876 | 2,822 | 2,826 | 596,100 | 2,826 |
2017-01-16 | 2,898 | 2,916 | 2,873 | 2,875 | 576,300 | 2,875 |
2017-01-13 | 2,900 | 2,936 | 2,884 | 2,913 | 830,200 | 2,913 |
2017-01-12 | 2,930 | 2,985 | 2,890 | 2,925 | 2,355,000 | 2,925 |
2017-01-11 | 2,880 | 2,880 | 2,792 | 2,795 | 1,172,600 | 2,795 |
2017-01-10 | 2,949 | 2,964 | 2,874 | 2,885 | 851,000 | 2,885 |
2017-01-06 | 2,895 | 2,955 | 2,895 | 2,944 | 746,200 | 2,944 |
2017-01-05 | 2,887 | 2,923 | 2,883 | 2,907 | 579,300 | 2,907 |
2017-01-04 | 2,856 | 2,906 | 2,856 | 2,886 | 731,600 | 2,886 |
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