2918 わらべや日洋ホールディングス(株) の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 2,280 | 2,306 | 2,272 | 2,296 | 32,900 | 2,296 |
2015-12-29 | 2,217 | 2,263 | 2,202 | 2,252 | 40,800 | 2,252 |
2015-12-28 | 2,148 | 2,205 | 2,148 | 2,197 | 23,900 | 2,197 |
2015-12-25 | 2,152 | 2,182 | 2,149 | 2,153 | 42,800 | 2,153 |
2015-12-24 | 2,207 | 2,230 | 2,163 | 2,167 | 47,900 | 2,167 |
2015-12-22 | 2,201 | 2,208 | 2,190 | 2,202 | 62,600 | 2,202 |
2015-12-21 | 2,202 | 2,224 | 2,179 | 2,215 | 49,900 | 2,215 |
2015-12-18 | 2,258 | 2,264 | 2,202 | 2,206 | 85,700 | 2,206 |
2015-12-17 | 2,234 | 2,278 | 2,234 | 2,254 | 55,100 | 2,254 |
2015-12-16 | 2,235 | 2,238 | 2,203 | 2,219 | 48,500 | 2,219 |
2015-12-15 | 2,210 | 2,234 | 2,195 | 2,202 | 51,300 | 2,202 |
2015-12-14 | 2,208 | 2,227 | 2,194 | 2,224 | 56,500 | 2,224 |
2015-12-11 | 2,191 | 2,264 | 2,191 | 2,237 | 51,700 | 2,237 |
2015-12-10 | 2,235 | 2,262 | 2,232 | 2,241 | 43,800 | 2,241 |
2015-12-09 | 2,308 | 2,314 | 2,249 | 2,249 | 76,700 | 2,249 |
2015-12-08 | 2,300 | 2,323 | 2,295 | 2,308 | 44,000 | 2,308 |
2015-12-07 | 2,325 | 2,349 | 2,301 | 2,302 | 80,000 | 2,302 |
2015-12-04 | 2,301 | 2,338 | 2,284 | 2,329 | 65,800 | 2,329 |
2015-12-03 | 2,344 | 2,349 | 2,322 | 2,338 | 67,900 | 2,338 |
2015-12-02 | 2,365 | 2,371 | 2,334 | 2,364 | 44,000 | 2,364 |
2015-12-01 | 2,361 | 2,370 | 2,310 | 2,366 | 67,800 | 2,366 |
2015-11-30 | 2,405 | 2,405 | 2,362 | 2,373 | 55,100 | 2,373 |
2015-11-27 | 2,415 | 2,441 | 2,406 | 2,411 | 32,400 | 2,411 |
2015-11-26 | 2,400 | 2,442 | 2,400 | 2,431 | 43,100 | 2,431 |
2015-11-25 | 2,447 | 2,447 | 2,406 | 2,419 | 29,400 | 2,419 |
2015-11-24 | 2,443 | 2,470 | 2,407 | 2,435 | 54,100 | 2,435 |
2015-11-20 | 2,425 | 2,456 | 2,393 | 2,444 | 57,200 | 2,444 |
2015-11-19 | 2,419 | 2,436 | 2,412 | 2,425 | 31,100 | 2,425 |
2015-11-18 | 2,400 | 2,416 | 2,383 | 2,391 | 36,400 | 2,391 |
2015-11-17 | 2,394 | 2,406 | 2,371 | 2,374 | 50,700 | 2,374 |
2015-11-16 | 2,351 | 2,391 | 2,328 | 2,369 | 56,000 | 2,369 |
2015-11-13 | 2,383 | 2,400 | 2,367 | 2,399 | 36,400 | 2,399 |
2015-11-12 | 2,437 | 2,445 | 2,377 | 2,392 | 43,000 | 2,392 |
2015-11-11 | 2,381 | 2,424 | 2,381 | 2,420 | 32,000 | 2,420 |
2015-11-10 | 2,383 | 2,403 | 2,369 | 2,397 | 46,800 | 2,397 |
2015-11-09 | 2,367 | 2,420 | 2,351 | 2,410 | 53,200 | 2,410 |
2015-11-06 | 2,360 | 2,379 | 2,343 | 2,370 | 35,800 | 2,370 |
2015-11-05 | 2,325 | 2,367 | 2,317 | 2,356 | 56,200 | 2,356 |
2015-11-04 | 2,374 | 2,388 | 2,328 | 2,329 | 61,400 | 2,329 |
2015-11-02 | 2,372 | 2,378 | 2,326 | 2,359 | 57,100 | 2,359 |
2015-10-30 | 2,308 | 2,379 | 2,282 | 2,368 | 82,200 | 2,368 |
2015-10-29 | 2,321 | 2,332 | 2,289 | 2,306 | 118,100 | 2,306 |
2015-10-28 | 2,301 | 2,319 | 2,293 | 2,317 | 49,700 | 2,317 |
2015-10-27 | 2,351 | 2,367 | 2,309 | 2,314 | 82,100 | 2,314 |
2015-10-26 | 2,409 | 2,409 | 2,356 | 2,366 | 67,900 | 2,366 |
2015-10-23 | 2,360 | 2,441 | 2,344 | 2,387 | 109,000 | 2,387 |
2015-10-22 | 2,248 | 2,332 | 2,248 | 2,316 | 75,800 | 2,316 |
2015-10-21 | 2,208 | 2,271 | 2,190 | 2,271 | 99,200 | 2,271 |
2015-10-20 | 2,209 | 2,237 | 2,176 | 2,213 | 76,500 | 2,213 |
2015-10-19 | 2,210 | 2,218 | 2,143 | 2,193 | 109,900 | 2,193 |
2015-10-16 | 2,198 | 2,240 | 2,178 | 2,213 | 132,100 | 2,213 |
2015-10-15 | 2,096 | 2,190 | 2,096 | 2,184 | 138,700 | 2,184 |
2015-10-14 | 2,050 | 2,140 | 2,043 | 2,114 | 158,600 | 2,114 |
2015-10-13 | 2,071 | 2,078 | 2,050 | 2,066 | 97,400 | 2,066 |
2015-10-09 | 2,047 | 2,075 | 2,015 | 2,070 | 119,000 | 2,070 |
2015-10-08 | 2,049 | 2,065 | 2,035 | 2,047 | 114,700 | 2,047 |
2015-10-07 | 2,070 | 2,081 | 2,042 | 2,076 | 84,100 | 2,076 |
2015-10-06 | 2,071 | 2,109 | 2,042 | 2,048 | 131,000 | 2,048 |
2015-10-05 | 2,086 | 2,127 | 2,037 | 2,050 | 164,600 | 2,050 |
2015-10-02 | 2,080 | 2,119 | 2,058 | 2,086 | 100,300 | 2,086 |
2015-10-01 | 2,095 | 2,120 | 2,060 | 2,099 | 140,300 | 2,099 |
2015-09-30 | 2,051 | 2,079 | 2,035 | 2,077 | 82,100 | 2,077 |
2015-09-29 | 2,072 | 2,081 | 2,004 | 2,039 | 125,600 | 2,039 |
2015-09-28 | 2,110 | 2,122 | 2,059 | 2,069 | 121,700 | 2,069 |
2015-09-25 | 2,075 | 2,108 | 2,021 | 2,108 | 300,700 | 2,108 |
2015-09-24 | 2,115 | 2,173 | 2,115 | 2,125 | 433,200 | 2,125 |
2015-09-18 | 2,666 | 2,673 | 2,608 | 2,615 | 47,700 | 2,615 |
2015-09-17 | 2,655 | 2,687 | 2,640 | 2,666 | 59,900 | 2,666 |
2015-09-16 | 2,716 | 2,716 | 2,635 | 2,668 | 36,800 | 2,668 |
2015-09-15 | 2,674 | 2,745 | 2,624 | 2,708 | 33,400 | 2,708 |
2015-09-14 | 2,692 | 2,719 | 2,650 | 2,655 | 24,400 | 2,655 |
2015-09-11 | 2,592 | 2,718 | 2,592 | 2,692 | 45,800 | 2,692 |
2015-09-10 | 2,612 | 2,642 | 2,572 | 2,628 | 44,700 | 2,628 |
2015-09-09 | 2,630 | 2,647 | 2,582 | 2,642 | 63,700 | 2,642 |
2015-09-08 | 2,665 | 2,686 | 2,584 | 2,602 | 60,900 | 2,602 |
2015-09-07 | 2,639 | 2,692 | 2,639 | 2,676 | 59,300 | 2,676 |
2015-09-04 | 2,672 | 2,700 | 2,633 | 2,676 | 70,800 | 2,676 |
2015-09-03 | 2,671 | 2,734 | 2,642 | 2,655 | 37,600 | 2,655 |
2015-09-02 | 2,639 | 2,716 | 2,611 | 2,659 | 38,200 | 2,659 |
2015-09-01 | 2,837 | 2,837 | 2,694 | 2,707 | 58,700 | 2,707 |
2015-08-31 | 2,833 | 2,842 | 2,793 | 2,838 | 51,800 | 2,838 |
2015-08-28 | 2,868 | 2,869 | 2,772 | 2,817 | 48,300 | 2,817 |
2015-08-27 | 2,790 | 2,829 | 2,725 | 2,794 | 56,200 | 2,794 |
2015-08-26 | 2,622 | 2,728 | 2,621 | 2,716 | 71,900 | 2,716 |
2015-08-25 | 2,549 | 2,748 | 2,530 | 2,603 | 86,800 | 2,603 |
2015-08-24 | 2,751 | 2,831 | 2,669 | 2,676 | 99,600 | 2,676 |
2015-08-21 | 2,795 | 2,840 | 2,774 | 2,793 | 57,900 | 2,793 |
2015-08-20 | 3,010 | 3,045 | 2,824 | 2,835 | 210,600 | 2,835 |
2015-08-19 | 3,080 | 3,080 | 3,005 | 3,025 | 40,000 | 3,025 |
2015-08-18 | 3,155 | 3,175 | 3,065 | 3,080 | 75,000 | 3,080 |
2015-08-17 | 3,135 | 3,155 | 3,115 | 3,155 | 26,900 | 3,155 |
2015-08-14 | 3,100 | 3,155 | 3,100 | 3,140 | 29,000 | 3,140 |
2015-08-13 | 3,060 | 3,115 | 3,055 | 3,105 | 45,700 | 3,105 |
2015-08-12 | 3,150 | 3,170 | 3,050 | 3,060 | 117,700 | 3,060 |
2015-08-11 | 3,255 | 3,255 | 3,190 | 3,230 | 46,000 | 3,230 |
2015-08-10 | 3,170 | 3,270 | 3,135 | 3,255 | 61,900 | 3,255 |
2015-08-07 | 3,210 | 3,225 | 3,175 | 3,190 | 45,500 | 3,190 |
2015-08-06 | 3,285 | 3,285 | 3,230 | 3,230 | 63,600 | 3,230 |
2015-08-05 | 3,295 | 3,315 | 3,255 | 3,260 | 53,000 | 3,260 |
2015-08-04 | 3,310 | 3,340 | 3,280 | 3,330 | 33,900 | 3,330 |
2015-08-03 | 3,325 | 3,325 | 3,235 | 3,285 | 58,500 | 3,285 |
2015-07-31 | 3,300 | 3,335 | 3,265 | 3,335 | 50,800 | 3,335 |
2015-07-30 | 3,350 | 3,350 | 3,260 | 3,275 | 36,000 | 3,275 |
2015-07-29 | 3,335 | 3,360 | 3,285 | 3,335 | 30,500 | 3,335 |
2015-07-28 | 3,180 | 3,330 | 3,180 | 3,330 | 79,400 | 3,330 |
2015-07-27 | 3,210 | 3,245 | 3,180 | 3,205 | 52,400 | 3,205 |
2015-07-24 | 3,295 | 3,305 | 3,260 | 3,275 | 26,400 | 3,275 |
2015-07-23 | 3,240 | 3,290 | 3,220 | 3,280 | 18,600 | 3,280 |
2015-07-22 | 3,270 | 3,270 | 3,205 | 3,210 | 47,600 | 3,210 |
2015-07-21 | 3,320 | 3,330 | 3,230 | 3,290 | 54,900 | 3,290 |
2015-07-17 | 3,320 | 3,320 | 3,255 | 3,305 | 61,500 | 3,305 |
2015-07-16 | 3,230 | 3,305 | 3,225 | 3,300 | 89,600 | 3,300 |
2015-07-15 | 3,200 | 3,215 | 3,125 | 3,215 | 99,100 | 3,215 |
2015-07-14 | 3,090 | 3,195 | 3,075 | 3,195 | 121,800 | 3,195 |
2015-07-13 | 2,944 | 3,060 | 2,942 | 3,050 | 74,800 | 3,050 |
2015-07-10 | 2,926 | 2,991 | 2,897 | 2,929 | 56,600 | 2,929 |
2015-07-09 | 2,830 | 2,930 | 2,820 | 2,923 | 70,300 | 2,923 |
2015-07-08 | 2,959 | 2,988 | 2,926 | 2,957 | 95,300 | 2,957 |
2015-07-07 | 3,030 | 3,030 | 2,929 | 2,952 | 113,900 | 2,952 |
2015-07-06 | 2,953 | 3,040 | 2,941 | 2,993 | 74,800 | 2,993 |
2015-07-03 | 3,115 | 3,115 | 2,958 | 2,982 | 114,700 | 2,982 |
2015-07-02 | 3,215 | 3,245 | 3,020 | 3,055 | 157,200 | 3,055 |
2015-07-01 | 2,981 | 3,135 | 2,940 | 3,135 | 87,100 | 3,135 |
2015-06-30 | 2,937 | 2,971 | 2,930 | 2,951 | 57,200 | 2,951 |
2015-06-29 | 2,900 | 2,985 | 2,861 | 2,980 | 63,100 | 2,980 |
2015-06-26 | 2,883 | 3,040 | 2,883 | 3,030 | 74,000 | 3,030 |
2015-06-25 | 2,950 | 2,964 | 2,887 | 2,887 | 48,500 | 2,887 |
2015-06-24 | 2,998 | 3,010 | 2,965 | 2,969 | 68,000 | 2,969 |
2015-06-23 | 2,950 | 3,015 | 2,917 | 3,005 | 70,500 | 3,005 |
2015-06-22 | 2,864 | 2,918 | 2,864 | 2,916 | 37,500 | 2,916 |
2015-06-19 | 2,805 | 2,908 | 2,804 | 2,847 | 64,200 | 2,847 |
2015-06-18 | 2,828 | 2,828 | 2,794 | 2,805 | 43,000 | 2,805 |
2015-06-17 | 2,777 | 2,837 | 2,777 | 2,826 | 52,500 | 2,826 |
2015-06-16 | 2,776 | 2,800 | 2,751 | 2,777 | 50,000 | 2,777 |
2015-06-15 | 2,775 | 2,808 | 2,766 | 2,794 | 22,800 | 2,794 |
2015-06-12 | 2,808 | 2,870 | 2,751 | 2,774 | 89,900 | 2,774 |
2015-06-11 | 2,722 | 2,785 | 2,708 | 2,781 | 44,100 | 2,781 |
2015-06-10 | 2,727 | 2,780 | 2,723 | 2,733 | 69,100 | 2,733 |
2015-06-09 | 2,698 | 2,700 | 2,676 | 2,685 | 34,500 | 2,685 |
2015-06-08 | 2,700 | 2,700 | 2,676 | 2,688 | 15,200 | 2,688 |
2015-06-05 | 2,689 | 2,714 | 2,671 | 2,680 | 43,000 | 2,680 |
2015-06-04 | 2,721 | 2,745 | 2,695 | 2,699 | 40,700 | 2,699 |
2015-06-03 | 2,715 | 2,732 | 2,697 | 2,721 | 41,800 | 2,721 |
2015-06-02 | 2,704 | 2,760 | 2,692 | 2,734 | 45,500 | 2,734 |
2015-06-01 | 2,751 | 2,768 | 2,721 | 2,730 | 40,200 | 2,730 |
2015-05-29 | 2,670 | 2,786 | 2,664 | 2,751 | 98,400 | 2,751 |
2015-05-28 | 2,677 | 2,678 | 2,649 | 2,651 | 50,100 | 2,651 |
2015-05-27 | 2,701 | 2,711 | 2,674 | 2,698 | 29,600 | 2,698 |
2015-05-26 | 2,731 | 2,738 | 2,701 | 2,710 | 23,100 | 2,710 |
2015-05-25 | 2,750 | 2,750 | 2,733 | 2,735 | 27,600 | 2,735 |
2015-05-22 | 2,780 | 2,780 | 2,727 | 2,759 | 31,300 | 2,759 |
2015-05-21 | 2,782 | 2,791 | 2,749 | 2,756 | 36,900 | 2,756 |
2015-05-20 | 2,774 | 2,800 | 2,757 | 2,782 | 31,900 | 2,782 |
2015-05-19 | 2,731 | 2,786 | 2,731 | 2,763 | 42,100 | 2,763 |
2015-05-18 | 2,672 | 2,773 | 2,672 | 2,760 | 38,700 | 2,760 |
2015-05-15 | 2,683 | 2,712 | 2,679 | 2,699 | 33,800 | 2,699 |
2015-05-14 | 2,704 | 2,715 | 2,669 | 2,683 | 56,600 | 2,683 |
2015-05-13 | 2,752 | 2,769 | 2,706 | 2,739 | 36,200 | 2,739 |
2015-05-12 | 2,820 | 2,849 | 2,691 | 2,752 | 113,800 | 2,752 |
2015-05-11 | 2,741 | 2,822 | 2,741 | 2,799 | 102,000 | 2,799 |
2015-05-08 | 2,704 | 2,740 | 2,681 | 2,699 | 45,500 | 2,699 |
2015-05-07 | 2,698 | 2,750 | 2,657 | 2,687 | 141,300 | 2,687 |
2015-05-01 | 2,651 | 2,709 | 2,629 | 2,684 | 86,700 | 2,684 |
2015-04-30 | 2,707 | 2,714 | 2,654 | 2,687 | 89,500 | 2,687 |
2015-04-28 | 2,711 | 2,756 | 2,689 | 2,745 | 57,900 | 2,745 |
2015-04-27 | 2,770 | 2,787 | 2,711 | 2,730 | 60,500 | 2,730 |
2015-04-24 | 2,660 | 2,768 | 2,647 | 2,758 | 105,400 | 2,758 |
2015-04-23 | 2,729 | 2,734 | 2,661 | 2,685 | 105,000 | 2,685 |
2015-04-22 | 2,709 | 2,737 | 2,674 | 2,731 | 62,000 | 2,731 |
2015-04-21 | 2,660 | 2,700 | 2,649 | 2,696 | 69,700 | 2,696 |
2015-04-20 | 2,642 | 2,700 | 2,640 | 2,654 | 50,800 | 2,654 |
2015-04-17 | 2,642 | 2,695 | 2,631 | 2,661 | 79,100 | 2,661 |
2015-04-16 | 2,666 | 2,699 | 2,610 | 2,680 | 115,600 | 2,680 |
2015-04-15 | 2,679 | 2,723 | 2,646 | 2,673 | 100,400 | 2,673 |
2015-04-14 | 2,686 | 2,749 | 2,613 | 2,715 | 176,300 | 2,715 |
2015-04-13 | 2,693 | 2,727 | 2,628 | 2,671 | 196,800 | 2,671 |
2015-04-10 | 2,600 | 2,730 | 2,560 | 2,688 | 405,900 | 2,688 |
2015-04-09 | 2,350 | 2,629 | 2,346 | 2,582 | 477,200 | 2,582 |
2015-04-08 | 2,295 | 2,295 | 2,262 | 2,274 | 59,200 | 2,274 |
2015-04-07 | 2,260 | 2,290 | 2,237 | 2,289 | 55,100 | 2,289 |
2015-04-06 | 2,285 | 2,285 | 2,222 | 2,258 | 63,300 | 2,258 |
2015-04-03 | 2,185 | 2,287 | 2,185 | 2,273 | 97,700 | 2,273 |
2015-04-02 | 2,198 | 2,203 | 2,169 | 2,185 | 56,900 | 2,185 |
2015-04-01 | 2,235 | 2,236 | 2,170 | 2,189 | 64,300 | 2,189 |
2015-03-31 | 2,205 | 2,277 | 2,203 | 2,234 | 122,300 | 2,234 |
2015-03-30 | 2,138 | 2,193 | 2,138 | 2,179 | 80,900 | 2,179 |
2015-03-27 | 2,202 | 2,244 | 2,150 | 2,161 | 100,000 | 2,161 |
2015-03-26 | 2,250 | 2,256 | 2,206 | 2,223 | 51,200 | 2,223 |
2015-03-25 | 2,230 | 2,250 | 2,218 | 2,245 | 69,000 | 2,245 |
2015-03-24 | 2,153 | 2,237 | 2,151 | 2,230 | 110,700 | 2,230 |
2015-03-23 | 2,178 | 2,195 | 2,151 | 2,165 | 51,200 | 2,165 |
2015-03-20 | 2,180 | 2,196 | 2,155 | 2,173 | 50,200 | 2,173 |
2015-03-19 | 2,175 | 2,175 | 2,142 | 2,173 | 83,100 | 2,173 |
2015-03-18 | 2,178 | 2,178 | 2,142 | 2,152 | 31,000 | 2,152 |
2015-03-17 | 2,183 | 2,184 | 2,150 | 2,153 | 55,800 | 2,153 |
2015-03-16 | 2,148 | 2,164 | 2,143 | 2,154 | 64,100 | 2,154 |
2015-03-13 | 2,161 | 2,163 | 2,135 | 2,135 | 83,300 | 2,135 |
2015-03-12 | 2,123 | 2,147 | 2,112 | 2,125 | 76,200 | 2,125 |
2015-03-11 | 2,090 | 2,111 | 2,090 | 2,101 | 37,000 | 2,101 |
2015-03-10 | 2,130 | 2,137 | 2,102 | 2,110 | 76,000 | 2,110 |
2015-03-09 | 2,085 | 2,129 | 2,085 | 2,128 | 122,700 | 2,128 |
2015-03-06 | 2,068 | 2,090 | 2,062 | 2,085 | 63,300 | 2,085 |
2015-03-05 | 2,059 | 2,071 | 2,054 | 2,071 | 58,100 | 2,071 |
2015-03-04 | 2,026 | 2,071 | 2,017 | 2,050 | 159,100 | 2,050 |
2015-03-03 | 2,022 | 2,063 | 2,022 | 2,037 | 190,400 | 2,037 |
2015-03-02 | 2,000 | 2,016 | 1,986 | 2,010 | 143,700 | 2,010 |
2015-02-27 | 1,996 | 2,003 | 1,976 | 1,982 | 85,700 | 1,982 |
2015-02-26 | 1,990 | 2,009 | 1,971 | 1,996 | 121,300 | 1,996 |
2015-02-25 | 1,972 | 2,004 | 1,967 | 1,986 | 204,100 | 1,986 |
2015-02-24 | 2,013 | 2,039 | 2,011 | 2,030 | 299,900 | 2,030 |
2015-02-23 | 2,024 | 2,027 | 2,011 | 2,011 | 125,100 | 2,011 |
2015-02-20 | 2,020 | 2,028 | 2,008 | 2,024 | 87,900 | 2,024 |
2015-02-19 | 2,000 | 2,020 | 1,996 | 2,018 | 84,500 | 2,018 |
2015-02-18 | 2,010 | 2,022 | 1,993 | 1,995 | 122,700 | 1,995 |
2015-02-17 | 1,965 | 2,002 | 1,965 | 1,999 | 72,100 | 1,999 |
2015-02-16 | 1,970 | 1,983 | 1,965 | 1,976 | 106,400 | 1,976 |
2015-02-13 | 1,972 | 1,977 | 1,964 | 1,964 | 73,700 | 1,964 |
2015-02-12 | 1,988 | 1,992 | 1,966 | 1,966 | 102,400 | 1,966 |
2015-02-10 | 1,984 | 1,990 | 1,965 | 1,979 | 64,600 | 1,979 |
2015-02-09 | 1,983 | 1,992 | 1,970 | 1,984 | 48,600 | 1,984 |
2015-02-06 | 1,981 | 1,990 | 1,966 | 1,971 | 52,600 | 1,971 |
2015-02-05 | 1,978 | 1,995 | 1,971 | 1,977 | 47,500 | 1,977 |
2015-02-04 | 1,985 | 1,994 | 1,976 | 1,982 | 60,100 | 1,982 |
2015-02-03 | 1,989 | 1,994 | 1,968 | 1,983 | 60,100 | 1,983 |
2015-02-02 | 1,977 | 1,993 | 1,969 | 1,985 | 48,500 | 1,985 |
2015-01-30 | 1,990 | 1,998 | 1,971 | 1,973 | 46,100 | 1,973 |
2015-01-29 | 1,990 | 1,993 | 1,976 | 1,982 | 36,800 | 1,982 |
2015-01-28 | 1,974 | 1,994 | 1,968 | 1,993 | 55,200 | 1,993 |
2015-01-27 | 1,947 | 1,978 | 1,944 | 1,976 | 68,600 | 1,976 |
2015-01-26 | 1,940 | 1,946 | 1,930 | 1,939 | 33,500 | 1,939 |
2015-01-23 | 1,945 | 1,950 | 1,936 | 1,945 | 71,400 | 1,945 |
2015-01-22 | 1,939 | 1,945 | 1,915 | 1,945 | 46,400 | 1,945 |
2015-01-21 | 1,941 | 1,944 | 1,923 | 1,933 | 46,300 | 1,933 |
2015-01-20 | 1,917 | 1,936 | 1,908 | 1,935 | 45,900 | 1,935 |
2015-01-19 | 1,923 | 1,925 | 1,904 | 1,909 | 66,100 | 1,909 |
2015-01-16 | 1,933 | 1,937 | 1,908 | 1,919 | 56,400 | 1,919 |
2015-01-15 | 1,939 | 1,944 | 1,913 | 1,939 | 77,000 | 1,939 |
2015-01-14 | 1,926 | 1,934 | 1,907 | 1,929 | 74,700 | 1,929 |
2015-01-13 | 1,955 | 1,955 | 1,912 | 1,928 | 81,800 | 1,928 |
2015-01-09 | 1,965 | 1,971 | 1,942 | 1,955 | 59,300 | 1,955 |
2015-01-08 | 2,011 | 2,012 | 1,919 | 1,951 | 178,900 | 1,951 |
2015-01-07 | 2,010 | 2,023 | 1,986 | 1,988 | 66,000 | 1,988 |
2015-01-06 | 2,022 | 2,022 | 2,001 | 2,009 | 41,300 | 2,009 |
2015-01-05 | 2,040 | 2,050 | 2,021 | 2,032 | 54,500 | 2,032 |
分割・併合履歴 : [2004-02-24]1株→1.2株