2925 (株)ピックルスコーポレーション 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 | 2,010 | 2,076 | 2,008 | 2,041 | 81,600 | 1,020.50 |
2017-12-28 | 2,050 | 2,062 | 2,000 | 2,000 | 355,800 | 1,000 |
2017-12-27 | 2,018 | 2,060 | 1,991 | 2,028 | 154,600 | 1,014 |
2017-12-26 | 1,944 | 1,975 | 1,909 | 1,917 | 81,000 | 958.50 |
2017-12-25 | 1,861 | 1,915 | 1,861 | 1,905 | 47,200 | 952.50 |
2017-12-22 | 1,834 | 1,870 | 1,831 | 1,860 | 23,000 | 930 |
2017-12-21 | 1,860 | 1,860 | 1,830 | 1,840 | 24,500 | 920 |
2017-12-20 | 1,869 | 1,872 | 1,853 | 1,860 | 9,200 | 930 |
2017-12-19 | 1,860 | 1,889 | 1,860 | 1,868 | 15,500 | 934 |
2017-12-18 | 1,852 | 1,891 | 1,813 | 1,858 | 32,900 | 929 |
2017-12-15 | 1,835 | 1,866 | 1,828 | 1,850 | 43,300 | 925 |
2017-12-14 | 1,885 | 1,888 | 1,803 | 1,835 | 40,700 | 917.50 |
2017-12-13 | 1,906 | 1,916 | 1,869 | 1,884 | 27,500 | 942 |
2017-12-12 | 1,930 | 1,930 | 1,906 | 1,906 | 16,300 | 953 |
2017-12-11 | 1,910 | 1,925 | 1,910 | 1,922 | 13,100 | 961 |
2017-12-08 | 1,928 | 1,940 | 1,907 | 1,913 | 9,700 | 956.50 |
2017-12-07 | 1,917 | 1,933 | 1,909 | 1,927 | 17,800 | 963.50 |
2017-12-06 | 1,942 | 1,942 | 1,918 | 1,926 | 13,400 | 963 |
2017-12-05 | 1,971 | 1,973 | 1,936 | 1,943 | 27,900 | 971.50 |
2017-12-04 | 1,992 | 1,992 | 1,967 | 1,976 | 13,000 | 988 |
2017-12-01 | 1,978 | 1,992 | 1,962 | 1,992 | 12,900 | 996 |
2017-11-30 | 1,956 | 1,991 | 1,930 | 1,991 | 12,800 | 995.50 |
2017-11-29 | 1,933 | 1,980 | 1,933 | 1,979 | 13,800 | 989.50 |
2017-11-28 | 1,958 | 1,960 | 1,915 | 1,933 | 29,800 | 966.50 |
2017-11-27 | 1,999 | 2,009 | 1,956 | 1,966 | 30,100 | 983 |
2017-11-24 | 1,996 | 2,017 | 1,993 | 2,004 | 32,900 | 1,002 |
2017-11-22 | 2,011 | 2,018 | 1,992 | 2,003 | 16,900 | 1,001.50 |
2017-11-21 | 2,039 | 2,039 | 1,998 | 2,020 | 17,700 | 1,010 |
2017-11-20 | 1,998 | 2,039 | 1,993 | 2,033 | 33,600 | 1,016.50 |
2017-11-17 | 2,006 | 2,011 | 1,980 | 1,997 | 40,100 | 998.50 |
2017-11-16 | 2,003 | 2,036 | 1,999 | 2,001 | 20,600 | 1,000.50 |
2017-11-15 | 1,995 | 2,021 | 1,991 | 2,003 | 22,600 | 1,001.50 |
2017-11-13 | 2,020 | 2,040 | 2,010 | 2,023 | 16,600 | 1,011.50 |
2017-11-10 | 2,000 | 2,020 | 2,000 | 2,010 | 13,200 | 1,005 |
2017-11-09 | 2,080 | 2,080 | 2,027 | 2,027 | 26,200 | 1,013.50 |
2017-11-08 | 2,077 | 2,082 | 2,039 | 2,077 | 41,500 | 1,038.50 |
2017-11-07 | 2,030 | 2,126 | 2,006 | 2,094 | 134,200 | 1,047 |
2017-11-06 | 2,019 | 2,040 | 1,980 | 2,030 | 92,400 | 1,015 |
2017-11-02 | 2,058 | 2,077 | 2,024 | 2,027 | 25,000 | 1,013.50 |
2017-11-01 | 2,016 | 2,075 | 2,016 | 2,057 | 26,100 | 1,028.50 |
2017-10-31 | 2,008 | 2,020 | 2,005 | 2,015 | 8,900 | 1,007.50 |
2017-10-30 | 2,059 | 2,059 | 2,005 | 2,012 | 18,200 | 1,006 |
2017-10-27 | 1,988 | 2,030 | 1,988 | 2,023 | 25,200 | 1,011.50 |
2017-10-26 | 2,000 | 2,000 | 1,983 | 1,988 | 17,300 | 994 |
2017-10-25 | 2,020 | 2,030 | 2,003 | 2,003 | 21,700 | 1,001.50 |
2017-10-24 | 2,018 | 2,032 | 2,017 | 2,030 | 18,900 | 1,015 |
2017-10-23 | 2,056 | 2,098 | 2,022 | 2,056 | 24,900 | 1,028 |
2017-10-20 | 2,010 | 2,060 | 1,981 | 2,056 | 29,400 | 1,028 |
2017-10-19 | 2,014 | 2,048 | 1,938 | 2,026 | 53,400 | 1,013 |
2017-10-18 | 2,101 | 2,119 | 2,007 | 2,040 | 54,500 | 1,020 |
2017-10-17 | 1,990 | 2,144 | 1,989 | 2,120 | 103,600 | 1,060 |
2017-10-16 | 1,892 | 2,007 | 1,882 | 1,985 | 179,300 | 992.50 |
2017-10-13 | 1,836 | 1,894 | 1,815 | 1,894 | 30,700 | 947 |
2017-10-12 | 1,805 | 1,839 | 1,797 | 1,839 | 26,900 | 919.50 |
2017-10-11 | 1,785 | 1,820 | 1,784 | 1,809 | 20,800 | 904.50 |
2017-10-10 | 1,782 | 1,787 | 1,774 | 1,784 | 9,400 | 892 |
2017-10-06 | 1,766 | 1,780 | 1,764 | 1,778 | 6,800 | 889 |
2017-10-05 | 1,780 | 1,780 | 1,762 | 1,766 | 4,100 | 883 |
2017-10-04 | 1,795 | 1,795 | 1,767 | 1,778 | 6,800 | 889 |
2017-10-03 | 1,782 | 1,790 | 1,763 | 1,777 | 13,200 | 888.50 |
2017-10-02 | 1,727 | 1,777 | 1,722 | 1,760 | 11,200 | 880 |
2017-09-29 | 1,737 | 1,737 | 1,722 | 1,722 | 5,300 | 861 |
2017-09-28 | 1,749 | 1,778 | 1,732 | 1,739 | 14,500 | 869.50 |
2017-09-27 | 1,720 | 1,771 | 1,671 | 1,771 | 68,200 | 885.50 |
2017-09-26 | 1,630 | 1,673 | 1,630 | 1,665 | 33,000 | 832.50 |
2017-09-25 | 1,611 | 1,635 | 1,611 | 1,615 | 11,800 | 807.50 |
2017-09-22 | 1,642 | 1,642 | 1,608 | 1,608 | 7,600 | 804 |
2017-09-21 | 1,650 | 1,650 | 1,628 | 1,647 | 10,200 | 823.50 |
2017-09-20 | 1,625 | 1,630 | 1,605 | 1,629 | 6,400 | 814.50 |
2017-09-19 | 1,635 | 1,635 | 1,613 | 1,627 | 11,300 | 813.50 |
2017-09-15 | 1,631 | 1,634 | 1,622 | 1,631 | 5,800 | 815.50 |
2017-09-14 | 1,632 | 1,642 | 1,619 | 1,635 | 8,000 | 817.50 |
2017-09-13 | 1,584 | 1,649 | 1,584 | 1,632 | 21,700 | 816 |
2017-09-12 | 1,585 | 1,593 | 1,565 | 1,565 | 12,200 | 782.50 |
2017-09-11 | 1,573 | 1,579 | 1,565 | 1,572 | 7,500 | 786 |
2017-09-08 | 1,562 | 1,578 | 1,533 | 1,549 | 7,200 | 774.50 |
2017-09-07 | 1,584 | 1,584 | 1,550 | 1,562 | 10,700 | 781 |
2017-09-06 | 1,576 | 1,597 | 1,548 | 1,570 | 14,500 | 785 |
2017-09-05 | 1,597 | 1,608 | 1,569 | 1,596 | 10,800 | 798 |
2017-09-04 | 1,598 | 1,598 | 1,570 | 1,597 | 9,900 | 798.50 |
2017-09-01 | 1,597 | 1,607 | 1,583 | 1,587 | 16,100 | 793.50 |
2017-08-31 | 1,603 | 1,603 | 1,563 | 1,581 | 8,900 | 790.50 |
2017-08-30 | 1,579 | 1,591 | 1,578 | 1,591 | 4,800 | 795.50 |
2017-08-29 | 1,562 | 1,583 | 1,551 | 1,579 | 7,700 | 789.50 |
2017-08-28 | 1,594 | 1,596 | 1,562 | 1,587 | 5,000 | 793.50 |
2017-08-25 | 1,583 | 1,583 | 1,576 | 1,583 | 3,700 | 791.50 |
2017-08-24 | 1,590 | 1,590 | 1,560 | 1,570 | 12,100 | 785 |
2017-08-23 | 1,571 | 1,587 | 1,559 | 1,580 | 20,100 | 790 |
2017-08-22 | 1,570 | 1,574 | 1,546 | 1,546 | 26,500 | 773 |
2017-08-21 | 1,597 | 1,597 | 1,566 | 1,583 | 14,600 | 791.50 |
2017-08-18 | 1,597 | 1,597 | 1,570 | 1,593 | 9,800 | 796.50 |
2017-08-17 | 1,606 | 1,607 | 1,597 | 1,597 | 5,800 | 798.50 |
2017-08-16 | 1,598 | 1,622 | 1,598 | 1,608 | 10,400 | 804 |
2017-08-15 | 1,617 | 1,623 | 1,600 | 1,609 | 3,500 | 804.50 |
2017-08-14 | 1,586 | 1,601 | 1,581 | 1,599 | 10,600 | 799.50 |
2017-08-10 | 1,608 | 1,613 | 1,590 | 1,596 | 9,400 | 798 |
2017-08-09 | 1,627 | 1,631 | 1,585 | 1,606 | 20,800 | 803 |
2017-08-08 | 1,642 | 1,647 | 1,628 | 1,630 | 5,700 | 815 |
2017-08-07 | 1,635 | 1,648 | 1,630 | 1,641 | 4,700 | 820.50 |
2017-08-04 | 1,622 | 1,636 | 1,621 | 1,635 | 7,700 | 817.50 |
2017-08-03 | 1,638 | 1,644 | 1,627 | 1,628 | 9,500 | 814 |
2017-08-02 | 1,630 | 1,640 | 1,629 | 1,637 | 6,800 | 818.50 |
2017-08-01 | 1,616 | 1,627 | 1,615 | 1,627 | 11,200 | 813.50 |
2017-07-31 | 1,628 | 1,638 | 1,614 | 1,623 | 24,500 | 811.50 |
2017-07-28 | 1,687 | 1,706 | 1,636 | 1,645 | 24,300 | 822.50 |
2017-07-27 | 1,708 | 1,709 | 1,685 | 1,687 | 8,300 | 843.50 |
2017-07-26 | 1,720 | 1,720 | 1,699 | 1,707 | 11,300 | 853.50 |
2017-07-25 | 1,712 | 1,720 | 1,706 | 1,713 | 11,800 | 856.50 |
2017-07-24 | 1,712 | 1,721 | 1,704 | 1,712 | 6,500 | 856 |
2017-07-21 | 1,701 | 1,723 | 1,701 | 1,722 | 25,500 | 861 |
2017-07-20 | 1,680 | 1,698 | 1,675 | 1,698 | 11,500 | 849 |
2017-07-19 | 1,687 | 1,687 | 1,677 | 1,680 | 3,000 | 840 |
2017-07-18 | 1,680 | 1,688 | 1,668 | 1,668 | 17,500 | 834 |
2017-07-14 | 1,670 | 1,679 | 1,660 | 1,672 | 11,800 | 836 |
2017-07-13 | 1,666 | 1,673 | 1,658 | 1,667 | 3,600 | 833.50 |
2017-07-12 | 1,651 | 1,656 | 1,647 | 1,651 | 16,000 | 825.50 |
2017-07-11 | 1,624 | 1,654 | 1,623 | 1,650 | 5,800 | 825 |
2017-07-10 | 1,629 | 1,635 | 1,616 | 1,622 | 7,600 | 811 |
2017-07-07 | 1,636 | 1,646 | 1,612 | 1,629 | 11,700 | 814.50 |
2017-07-06 | 1,629 | 1,647 | 1,620 | 1,640 | 11,200 | 820 |
2017-07-05 | 1,630 | 1,661 | 1,603 | 1,629 | 14,700 | 814.50 |
2017-07-04 | 1,675 | 1,675 | 1,633 | 1,639 | 17,500 | 819.50 |
2017-07-03 | 1,625 | 1,675 | 1,622 | 1,675 | 16,900 | 837.50 |
2017-06-30 | 1,644 | 1,646 | 1,621 | 1,625 | 15,100 | 812.50 |
2017-06-29 | 1,696 | 1,705 | 1,635 | 1,647 | 38,600 | 823.50 |
2017-06-28 | 1,768 | 1,775 | 1,663 | 1,663 | 134,300 | 831.50 |
2017-06-27 | 1,854 | 1,855 | 1,814 | 1,847 | 39,600 | 923.50 |
2017-06-26 | 1,818 | 1,836 | 1,812 | 1,814 | 17,600 | 907 |
2017-06-23 | 1,835 | 1,835 | 1,803 | 1,810 | 14,800 | 905 |
2017-06-22 | 1,830 | 1,838 | 1,807 | 1,830 | 15,000 | 915 |
2017-06-21 | 1,819 | 1,855 | 1,815 | 1,850 | 26,300 | 925 |
2017-06-20 | 1,814 | 1,824 | 1,792 | 1,814 | 9,900 | 907 |
2017-06-19 | 1,860 | 1,881 | 1,802 | 1,819 | 50,000 | 909.50 |
2017-06-16 | 1,775 | 1,820 | 1,770 | 1,820 | 42,700 | 910 |
2017-06-15 | 1,720 | 1,746 | 1,684 | 1,739 | 20,800 | 869.50 |
2017-06-14 | 1,646 | 1,720 | 1,645 | 1,717 | 35,100 | 858.50 |
2017-06-13 | 1,657 | 1,670 | 1,636 | 1,650 | 22,000 | 825 |
2017-06-12 | 1,668 | 1,670 | 1,653 | 1,658 | 13,800 | 829 |
2017-06-09 | 1,677 | 1,678 | 1,659 | 1,669 | 7,100 | 834.50 |
2017-06-08 | 1,685 | 1,685 | 1,660 | 1,671 | 10,300 | 835.50 |
2017-06-07 | 1,681 | 1,682 | 1,652 | 1,669 | 19,900 | 834.50 |
2017-06-06 | 1,680 | 1,692 | 1,643 | 1,692 | 14,700 | 846 |
2017-06-05 | 1,661 | 1,699 | 1,639 | 1,679 | 15,600 | 839.50 |
2017-06-02 | 1,700 | 1,730 | 1,634 | 1,672 | 42,600 | 836 |
2017-06-01 | 1,649 | 1,700 | 1,645 | 1,695 | 34,500 | 847.50 |
2017-05-31 | 1,608 | 1,663 | 1,606 | 1,640 | 48,300 | 820 |
2017-05-30 | 1,582 | 1,608 | 1,575 | 1,601 | 20,000 | 800.50 |
2017-05-29 | 1,596 | 1,596 | 1,575 | 1,590 | 13,000 | 795 |
2017-05-26 | 1,589 | 1,605 | 1,577 | 1,583 | 23,800 | 791.50 |
2017-05-25 | 1,589 | 1,590 | 1,568 | 1,589 | 17,500 | 794.50 |
2017-05-24 | 1,575 | 1,598 | 1,549 | 1,585 | 38,400 | 792.50 |
2017-05-23 | 1,555 | 1,585 | 1,541 | 1,566 | 51,100 | 783 |
2017-05-22 | 1,479 | 1,515 | 1,478 | 1,515 | 36,200 | 757.50 |
2017-05-19 | 1,458 | 1,468 | 1,449 | 1,465 | 17,500 | 732.50 |
2017-05-18 | 1,419 | 1,447 | 1,418 | 1,447 | 11,900 | 723.50 |
2017-05-17 | 1,437 | 1,458 | 1,434 | 1,449 | 7,600 | 724.50 |
2017-05-16 | 1,450 | 1,458 | 1,421 | 1,437 | 11,200 | 718.50 |
2017-05-15 | 1,440 | 1,449 | 1,418 | 1,449 | 7,300 | 724.50 |
2017-05-12 | 1,434 | 1,440 | 1,416 | 1,439 | 10,200 | 719.50 |
2017-05-11 | 1,445 | 1,445 | 1,428 | 1,434 | 8,300 | 717 |
2017-05-10 | 1,447 | 1,450 | 1,436 | 1,436 | 8,500 | 718 |
2017-05-09 | 1,455 | 1,455 | 1,425 | 1,436 | 18,800 | 718 |
2017-05-08 | 1,425 | 1,445 | 1,424 | 1,435 | 9,500 | 717.50 |
2017-05-02 | 1,415 | 1,418 | 1,414 | 1,415 | 4,900 | 707.50 |
2017-05-01 | 1,409 | 1,440 | 1,408 | 1,415 | 7,300 | 707.50 |
2017-04-28 | 1,441 | 1,454 | 1,398 | 1,413 | 15,400 | 706.50 |
2017-04-27 | 1,452 | 1,456 | 1,437 | 1,450 | 5,500 | 725 |
2017-04-26 | 1,456 | 1,459 | 1,443 | 1,456 | 16,600 | 728 |
2017-04-25 | 1,443 | 1,470 | 1,441 | 1,452 | 7,800 | 726 |
2017-04-24 | 1,480 | 1,480 | 1,444 | 1,450 | 29,600 | 725 |
2017-04-21 | 1,425 | 1,458 | 1,422 | 1,457 | 41,700 | 728.50 |
2017-04-20 | 1,419 | 1,421 | 1,402 | 1,402 | 8,400 | 701 |
2017-04-19 | 1,415 | 1,421 | 1,409 | 1,421 | 4,700 | 710.50 |
2017-04-18 | 1,404 | 1,434 | 1,404 | 1,415 | 11,200 | 707.50 |
2017-04-17 | 1,347 | 1,405 | 1,341 | 1,399 | 13,900 | 699.50 |
2017-04-14 | 1,335 | 1,355 | 1,320 | 1,329 | 11,200 | 664.50 |
2017-04-13 | 1,367 | 1,367 | 1,331 | 1,350 | 8,800 | 675 |
2017-04-12 | 1,416 | 1,416 | 1,343 | 1,358 | 55,700 | 679 |
2017-04-11 | 1,248 | 1,277 | 1,245 | 1,277 | 8,200 | 638.50 |
2017-04-10 | 1,235 | 1,261 | 1,235 | 1,247 | 5,600 | 623.50 |
2017-04-07 | 1,250 | 1,270 | 1,228 | 1,242 | 20,400 | 621 |
2017-04-06 | 1,261 | 1,272 | 1,255 | 1,259 | 18,900 | 629.50 |
2017-04-05 | 1,266 | 1,293 | 1,253 | 1,259 | 23,000 | 629.50 |
2017-04-04 | 1,347 | 1,361 | 1,279 | 1,280 | 30,300 | 640 |
2017-04-03 | 1,347 | 1,367 | 1,345 | 1,346 | 9,900 | 673 |
2017-03-31 | 1,348 | 1,360 | 1,345 | 1,348 | 17,800 | 674 |
2017-03-30 | 1,380 | 1,380 | 1,350 | 1,351 | 18,400 | 675.50 |
2017-03-29 | 1,380 | 1,400 | 1,379 | 1,383 | 24,200 | 691.50 |
2017-03-28 | 1,379 | 1,388 | 1,379 | 1,387 | 2,000 | 693.50 |
2017-03-27 | 1,384 | 1,384 | 1,374 | 1,380 | 2,400 | 690 |
2017-03-24 | 1,373 | 1,390 | 1,370 | 1,381 | 6,700 | 690.50 |
2017-03-23 | 1,404 | 1,408 | 1,320 | 1,373 | 18,000 | 686.50 |
2017-03-22 | 1,405 | 1,416 | 1,401 | 1,410 | 28,000 | 705 |
2017-03-21 | 1,435 | 1,437 | 1,407 | 1,410 | 11,700 | 705 |
2017-03-17 | 1,413 | 1,413 | 1,406 | 1,410 | 9,800 | 705 |
2017-03-16 | 1,414 | 1,419 | 1,409 | 1,413 | 8,500 | 706.50 |
2017-03-15 | 1,425 | 1,426 | 1,408 | 1,411 | 15,200 | 705.50 |
2017-03-14 | 1,430 | 1,437 | 1,430 | 1,433 | 14,700 | 716.50 |
2017-03-13 | 1,436 | 1,439 | 1,431 | 1,438 | 4,900 | 719 |
2017-03-10 | 1,441 | 1,444 | 1,429 | 1,442 | 10,400 | 721 |
2017-03-09 | 1,430 | 1,450 | 1,429 | 1,436 | 5,900 | 718 |
2017-03-08 | 1,420 | 1,451 | 1,418 | 1,435 | 25,900 | 717.50 |
2017-03-07 | 1,454 | 1,459 | 1,440 | 1,444 | 23,700 | 722 |
2017-03-06 | 1,460 | 1,475 | 1,450 | 1,454 | 4,900 | 727 |
2017-03-03 | 1,478 | 1,478 | 1,451 | 1,462 | 17,100 | 731 |
2017-03-02 | 1,487 | 1,487 | 1,470 | 1,478 | 9,200 | 739 |
2017-03-01 | 1,472 | 1,486 | 1,459 | 1,479 | 12,600 | 739.50 |
2017-02-28 | 1,470 | 1,490 | 1,470 | 1,479 | 13,300 | 739.50 |
2017-02-27 | 1,475 | 1,480 | 1,465 | 1,470 | 8,600 | 735 |
2017-02-24 | 1,471 | 1,491 | 1,470 | 1,485 | 24,000 | 742.50 |
2017-02-23 | 1,498 | 1,498 | 1,489 | 1,493 | 7,900 | 746.50 |
2017-02-22 | 1,500 | 1,504 | 1,490 | 1,500 | 10,700 | 750 |
2017-02-21 | 1,502 | 1,502 | 1,488 | 1,501 | 13,600 | 750.50 |
2017-02-20 | 1,480 | 1,497 | 1,474 | 1,486 | 12,700 | 743 |
2017-02-17 | 1,469 | 1,486 | 1,469 | 1,480 | 8,100 | 740 |
2017-02-16 | 1,480 | 1,488 | 1,475 | 1,478 | 9,100 | 739 |
2017-02-15 | 1,470 | 1,490 | 1,463 | 1,477 | 17,300 | 738.50 |
2017-02-14 | 1,462 | 1,470 | 1,461 | 1,469 | 11,300 | 734.50 |
2017-02-13 | 1,459 | 1,475 | 1,455 | 1,461 | 7,000 | 730.50 |
2017-02-10 | 1,445 | 1,459 | 1,430 | 1,453 | 6,200 | 726.50 |
2017-02-09 | 1,445 | 1,459 | 1,445 | 1,448 | 3,400 | 724 |
2017-02-08 | 1,478 | 1,478 | 1,454 | 1,454 | 3,200 | 727 |
2017-02-07 | 1,473 | 1,484 | 1,460 | 1,463 | 8,500 | 731.50 |
2017-02-06 | 1,460 | 1,472 | 1,460 | 1,472 | 7,500 | 736 |
2017-02-03 | 1,466 | 1,466 | 1,451 | 1,452 | 5,200 | 726 |
2017-02-02 | 1,467 | 1,467 | 1,456 | 1,466 | 4,100 | 733 |
2017-02-01 | 1,467 | 1,467 | 1,450 | 1,467 | 11,000 | 733.50 |
2017-01-31 | 1,449 | 1,470 | 1,447 | 1,458 | 8,500 | 729 |
2017-01-30 | 1,460 | 1,470 | 1,449 | 1,449 | 10,200 | 724.50 |
2017-01-27 | 1,465 | 1,477 | 1,453 | 1,473 | 9,800 | 736.50 |
2017-01-26 | 1,478 | 1,478 | 1,423 | 1,469 | 13,900 | 734.50 |
2017-01-25 | 1,474 | 1,500 | 1,460 | 1,478 | 17,400 | 739 |
2017-01-24 | 1,455 | 1,477 | 1,442 | 1,476 | 22,100 | 738 |
2017-01-23 | 1,451 | 1,452 | 1,437 | 1,451 | 24,200 | 725.50 |
2017-01-20 | 1,414 | 1,430 | 1,414 | 1,428 | 12,300 | 714 |
2017-01-19 | 1,410 | 1,417 | 1,406 | 1,414 | 6,200 | 707 |
2017-01-18 | 1,405 | 1,412 | 1,402 | 1,407 | 11,100 | 703.50 |
2017-01-17 | 1,430 | 1,430 | 1,402 | 1,417 | 9,700 | 708.50 |
2017-01-16 | 1,439 | 1,459 | 1,430 | 1,437 | 20,800 | 718.50 |
2017-01-13 | 1,422 | 1,445 | 1,422 | 1,440 | 11,500 | 720 |
2017-01-12 | 1,436 | 1,450 | 1,433 | 1,450 | 26,400 | 725 |
2017-01-11 | 1,450 | 1,456 | 1,440 | 1,443 | 19,000 | 721.50 |
2017-01-10 | 1,443 | 1,460 | 1,440 | 1,445 | 20,700 | 722.50 |
2017-01-06 | 1,429 | 1,443 | 1,427 | 1,440 | 18,700 | 720 |
2017-01-05 | 1,420 | 1,435 | 1,411 | 1,429 | 23,700 | 714.50 |
2017-01-04 | 1,410 | 1,436 | 1,410 | 1,411 | 20,300 | 705.50 |
分割・併合履歴 : [2021-08-30]1株→2株