2925 (株)ピックルスコーポレーション の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 2,712 | 2,713 | 2,646 | 2,670 | 71,200 | 1,335 |
2019-12-27 | 2,760 | 2,760 | 2,683 | 2,713 | 124,400 | 1,356.50 |
2019-12-26 | 2,900 | 2,900 | 2,771 | 2,771 | 129,800 | 1,385.50 |
2019-12-25 | 2,850 | 3,050 | 2,806 | 2,902 | 240,000 | 1,451 |
2019-12-24 | 3,095 | 3,260 | 3,090 | 3,255 | 118,800 | 1,627.50 |
2019-12-23 | 3,025 | 3,060 | 2,985 | 3,055 | 40,100 | 1,527.50 |
2019-12-20 | 2,933 | 3,035 | 2,895 | 3,020 | 41,400 | 1,510 |
2019-12-19 | 3,030 | 3,050 | 2,861 | 2,888 | 92,300 | 1,444 |
2019-12-18 | 2,997 | 3,075 | 2,980 | 3,010 | 27,300 | 1,505 |
2019-12-17 | 2,955 | 3,050 | 2,946 | 2,990 | 59,400 | 1,495 |
2019-12-16 | 2,878 | 2,933 | 2,859 | 2,925 | 28,500 | 1,462.50 |
2019-12-13 | 2,820 | 2,860 | 2,793 | 2,859 | 23,500 | 1,429.50 |
2019-12-12 | 2,839 | 2,849 | 2,764 | 2,764 | 25,900 | 1,382 |
2019-12-11 | 2,820 | 2,859 | 2,813 | 2,825 | 25,900 | 1,412.50 |
2019-12-10 | 2,766 | 2,820 | 2,760 | 2,813 | 28,300 | 1,406.50 |
2019-12-09 | 2,755 | 2,793 | 2,740 | 2,766 | 12,400 | 1,383 |
2019-12-06 | 2,754 | 2,760 | 2,718 | 2,750 | 18,600 | 1,375 |
2019-12-05 | 2,740 | 2,759 | 2,709 | 2,743 | 10,800 | 1,371.50 |
2019-12-04 | 2,725 | 2,735 | 2,677 | 2,723 | 15,900 | 1,361.50 |
2019-12-03 | 2,784 | 2,784 | 2,727 | 2,736 | 18,700 | 1,368 |
2019-12-02 | 2,809 | 2,818 | 2,768 | 2,785 | 15,200 | 1,392.50 |
2019-11-29 | 2,777 | 2,811 | 2,768 | 2,768 | 12,300 | 1,384 |
2019-11-28 | 2,798 | 2,798 | 2,743 | 2,777 | 13,400 | 1,388.50 |
2019-11-27 | 2,759 | 2,820 | 2,759 | 2,798 | 17,800 | 1,399 |
2019-11-26 | 2,798 | 2,830 | 2,753 | 2,759 | 18,900 | 1,379.50 |
2019-11-25 | 2,796 | 2,800 | 2,759 | 2,760 | 15,500 | 1,380 |
2019-11-22 | 2,740 | 2,807 | 2,729 | 2,771 | 37,000 | 1,385.50 |
2019-11-21 | 2,730 | 2,750 | 2,689 | 2,736 | 15,900 | 1,368 |
2019-11-20 | 2,688 | 2,737 | 2,668 | 2,720 | 19,500 | 1,360 |
2019-11-19 | 2,718 | 2,720 | 2,688 | 2,708 | 5,800 | 1,354 |
2019-11-18 | 2,729 | 2,748 | 2,680 | 2,680 | 13,500 | 1,340 |
2019-11-15 | 2,631 | 2,713 | 2,631 | 2,705 | 13,000 | 1,352.50 |
2019-11-14 | 2,697 | 2,699 | 2,603 | 2,626 | 29,600 | 1,313 |
2019-11-13 | 2,689 | 2,700 | 2,682 | 2,682 | 4,900 | 1,341 |
2019-11-12 | 2,700 | 2,725 | 2,680 | 2,689 | 17,200 | 1,344.50 |
2019-11-11 | 2,666 | 2,714 | 2,666 | 2,694 | 17,700 | 1,347 |
2019-11-08 | 2,651 | 2,717 | 2,630 | 2,644 | 46,400 | 1,322 |
2019-11-07 | 2,577 | 2,579 | 2,547 | 2,551 | 12,100 | 1,275.50 |
2019-11-06 | 2,610 | 2,616 | 2,572 | 2,577 | 11,400 | 1,288.50 |
2019-11-05 | 2,647 | 2,647 | 2,596 | 2,610 | 15,600 | 1,305 |
2019-11-01 | 2,645 | 2,652 | 2,595 | 2,646 | 17,800 | 1,323 |
2019-10-31 | 2,710 | 2,710 | 2,628 | 2,645 | 17,600 | 1,322.50 |
2019-10-30 | 2,630 | 2,724 | 2,576 | 2,710 | 65,100 | 1,355 |
2019-10-29 | 2,559 | 2,639 | 2,559 | 2,630 | 28,500 | 1,315 |
2019-10-28 | 2,549 | 2,585 | 2,526 | 2,559 | 25,600 | 1,279.50 |
2019-10-25 | 2,632 | 2,632 | 2,540 | 2,550 | 30,700 | 1,275 |
2019-10-24 | 2,606 | 2,659 | 2,593 | 2,598 | 21,300 | 1,299 |
2019-10-23 | 2,600 | 2,606 | 2,565 | 2,602 | 17,500 | 1,301 |
2019-10-21 | 2,566 | 2,624 | 2,538 | 2,605 | 33,200 | 1,302.50 |
2019-10-18 | 2,589 | 2,613 | 2,549 | 2,587 | 27,200 | 1,293.50 |
2019-10-17 | 2,619 | 2,651 | 2,581 | 2,603 | 33,100 | 1,301.50 |
2019-10-16 | 2,700 | 2,706 | 2,602 | 2,656 | 40,900 | 1,328 |
2019-10-15 | 2,741 | 2,748 | 2,698 | 2,705 | 25,600 | 1,352.50 |
2019-10-11 | 2,720 | 2,758 | 2,693 | 2,751 | 20,300 | 1,375.50 |
2019-10-10 | 2,750 | 2,767 | 2,690 | 2,712 | 18,900 | 1,356 |
2019-10-09 | 2,695 | 2,780 | 2,694 | 2,769 | 18,800 | 1,384.50 |
2019-10-08 | 2,717 | 2,726 | 2,683 | 2,716 | 16,700 | 1,358 |
2019-10-07 | 2,707 | 2,725 | 2,691 | 2,714 | 14,500 | 1,357 |
2019-10-04 | 2,716 | 2,746 | 2,685 | 2,698 | 21,200 | 1,349 |
2019-10-03 | 2,764 | 2,764 | 2,702 | 2,730 | 36,300 | 1,365 |
2019-10-02 | 2,739 | 2,823 | 2,715 | 2,808 | 30,100 | 1,404 |
2019-10-01 | 2,702 | 2,773 | 2,682 | 2,764 | 26,200 | 1,382 |
2019-09-30 | 2,780 | 2,790 | 2,711 | 2,714 | 29,600 | 1,357 |
2019-09-27 | 2,850 | 2,850 | 2,767 | 2,819 | 48,000 | 1,409.50 |
2019-09-26 | 2,741 | 2,874 | 2,731 | 2,872 | 78,600 | 1,436 |
2019-09-25 | 2,799 | 2,800 | 2,712 | 2,721 | 81,200 | 1,360.50 |
2019-09-24 | 2,759 | 2,822 | 2,721 | 2,803 | 61,000 | 1,401.50 |
2019-09-20 | 2,634 | 2,766 | 2,588 | 2,709 | 91,100 | 1,354.50 |
2019-09-19 | 2,563 | 2,650 | 2,556 | 2,588 | 199,700 | 1,294 |
2019-09-18 | 2,496 | 2,499 | 2,450 | 2,463 | 27,400 | 1,231.50 |
2019-09-17 | 2,456 | 2,513 | 2,455 | 2,500 | 36,500 | 1,250 |
2019-09-13 | 2,450 | 2,478 | 2,435 | 2,470 | 25,600 | 1,235 |
2019-09-12 | 2,424 | 2,470 | 2,420 | 2,445 | 31,300 | 1,222.50 |
2019-09-11 | 2,397 | 2,413 | 2,317 | 2,413 | 18,000 | 1,206.50 |
2019-09-10 | 2,370 | 2,417 | 2,369 | 2,404 | 15,100 | 1,202 |
2019-09-09 | 2,326 | 2,369 | 2,326 | 2,368 | 7,900 | 1,184 |
2019-09-06 | 2,313 | 2,337 | 2,301 | 2,337 | 9,200 | 1,168.50 |
2019-09-05 | 2,358 | 2,385 | 2,327 | 2,338 | 12,700 | 1,169 |
2019-09-04 | 2,376 | 2,390 | 2,353 | 2,361 | 13,800 | 1,180.50 |
2019-09-03 | 2,326 | 2,386 | 2,326 | 2,368 | 13,700 | 1,184 |
2019-09-02 | 2,282 | 2,327 | 2,282 | 2,326 | 14,900 | 1,163 |
2019-08-30 | 2,255 | 2,280 | 2,251 | 2,273 | 20,600 | 1,136.50 |
2019-08-29 | 2,219 | 2,284 | 2,214 | 2,247 | 29,200 | 1,123.50 |
2019-08-28 | 2,199 | 2,237 | 2,182 | 2,229 | 26,000 | 1,114.50 |
2019-08-27 | 2,229 | 2,229 | 2,171 | 2,199 | 17,300 | 1,099.50 |
2019-08-26 | 2,180 | 2,210 | 2,165 | 2,186 | 20,100 | 1,093 |
2019-08-23 | 2,262 | 2,264 | 2,221 | 2,230 | 12,500 | 1,115 |
2019-08-22 | 2,292 | 2,317 | 2,265 | 2,277 | 10,600 | 1,138.50 |
2019-08-21 | 2,277 | 2,303 | 2,270 | 2,292 | 13,900 | 1,146 |
2019-08-20 | 2,290 | 2,312 | 2,267 | 2,312 | 8,900 | 1,156 |
2019-08-19 | 2,267 | 2,296 | 2,265 | 2,277 | 15,900 | 1,138.50 |
2019-08-16 | 2,195 | 2,257 | 2,181 | 2,247 | 23,700 | 1,123.50 |
2019-08-15 | 2,111 | 2,183 | 2,105 | 2,179 | 17,500 | 1,089.50 |
2019-08-14 | 2,178 | 2,194 | 2,135 | 2,158 | 26,200 | 1,079 |
2019-08-13 | 2,212 | 2,212 | 2,126 | 2,140 | 29,900 | 1,070 |
2019-08-09 | 2,192 | 2,217 | 2,187 | 2,205 | 11,400 | 1,102.50 |
2019-08-08 | 2,195 | 2,195 | 2,154 | 2,172 | 15,900 | 1,086 |
2019-08-07 | 2,203 | 2,203 | 2,163 | 2,185 | 17,700 | 1,092.50 |
2019-08-06 | 2,114 | 2,192 | 2,114 | 2,192 | 23,800 | 1,096 |
2019-08-05 | 2,272 | 2,273 | 2,148 | 2,196 | 30,200 | 1,098 |
2019-08-02 | 2,270 | 2,270 | 2,212 | 2,243 | 27,900 | 1,121.50 |
2019-08-01 | 2,285 | 2,310 | 2,280 | 2,286 | 9,600 | 1,143 |
2019-07-31 | 2,359 | 2,359 | 2,313 | 2,326 | 11,700 | 1,163 |
2019-07-30 | 2,350 | 2,365 | 2,330 | 2,363 | 16,600 | 1,181.50 |
2019-07-29 | 2,328 | 2,341 | 2,313 | 2,333 | 6,900 | 1,166.50 |
2019-07-26 | 2,281 | 2,318 | 2,281 | 2,304 | 6,300 | 1,152 |
2019-07-25 | 2,266 | 2,317 | 2,266 | 2,317 | 8,100 | 1,158.50 |
2019-07-24 | 2,279 | 2,280 | 2,240 | 2,269 | 9,600 | 1,134.50 |
2019-07-23 | 2,279 | 2,280 | 2,238 | 2,260 | 18,200 | 1,130 |
2019-07-22 | 2,307 | 2,312 | 2,268 | 2,275 | 22,600 | 1,137.50 |
2019-07-19 | 2,250 | 2,302 | 2,223 | 2,296 | 32,900 | 1,148 |
2019-07-18 | 2,270 | 2,278 | 2,243 | 2,248 | 45,000 | 1,124 |
2019-07-17 | 2,331 | 2,347 | 2,286 | 2,292 | 43,600 | 1,146 |
2019-07-16 | 2,457 | 2,457 | 2,345 | 2,352 | 56,300 | 1,176 |
2019-07-12 | 2,535 | 2,535 | 2,465 | 2,475 | 27,300 | 1,237.50 |
2019-07-11 | 2,484 | 2,530 | 2,473 | 2,525 | 23,100 | 1,262.50 |
2019-07-10 | 2,435 | 2,489 | 2,402 | 2,484 | 30,300 | 1,242 |
2019-07-09 | 2,427 | 2,467 | 2,416 | 2,452 | 28,700 | 1,226 |
2019-07-08 | 2,499 | 2,540 | 2,404 | 2,425 | 74,900 | 1,212.50 |
2019-07-05 | 2,472 | 2,495 | 2,443 | 2,494 | 25,100 | 1,247 |
2019-07-04 | 2,472 | 2,500 | 2,442 | 2,490 | 32,600 | 1,245 |
2019-07-03 | 2,461 | 2,500 | 2,435 | 2,493 | 46,300 | 1,246.50 |
2019-07-02 | 2,363 | 2,477 | 2,356 | 2,476 | 36,000 | 1,238 |
2019-07-01 | 2,331 | 2,376 | 2,313 | 2,376 | 32,500 | 1,188 |
2019-06-28 | 2,315 | 2,360 | 2,287 | 2,340 | 111,500 | 1,170 |
2019-06-27 | 2,264 | 2,333 | 2,211 | 2,265 | 68,500 | 1,132.50 |
2019-06-26 | 2,300 | 2,350 | 2,210 | 2,268 | 239,800 | 1,134 |
2019-06-25 | 2,015 | 2,050 | 2,015 | 2,027 | 39,400 | 1,013.50 |
2019-06-24 | 2,011 | 2,015 | 1,959 | 1,998 | 32,600 | 999 |
2019-06-21 | 2,000 | 2,000 | 1,979 | 1,994 | 12,000 | 997 |
2019-06-20 | 1,990 | 2,000 | 1,979 | 2,000 | 12,000 | 1,000 |
2019-06-19 | 1,999 | 1,999 | 1,958 | 1,973 | 12,700 | 986.50 |
2019-06-18 | 1,939 | 1,972 | 1,929 | 1,936 | 13,500 | 968 |
2019-06-17 | 1,887 | 1,926 | 1,885 | 1,922 | 9,200 | 961 |
2019-06-14 | 1,886 | 1,893 | 1,870 | 1,889 | 7,700 | 944.50 |
2019-06-13 | 1,902 | 1,902 | 1,873 | 1,886 | 9,000 | 943 |
2019-06-12 | 1,899 | 1,907 | 1,877 | 1,877 | 9,800 | 938.50 |
2019-06-11 | 1,907 | 1,925 | 1,899 | 1,899 | 16,100 | 949.50 |
2019-06-10 | 1,911 | 1,915 | 1,901 | 1,906 | 5,100 | 953 |
2019-06-07 | 1,898 | 1,909 | 1,861 | 1,898 | 4,300 | 949 |
2019-06-06 | 1,906 | 1,924 | 1,889 | 1,901 | 5,500 | 950.50 |
2019-06-05 | 1,896 | 1,918 | 1,883 | 1,904 | 5,700 | 952 |
2019-06-04 | 1,850 | 1,889 | 1,840 | 1,885 | 13,800 | 942.50 |
2019-06-03 | 1,912 | 1,919 | 1,864 | 1,870 | 9,500 | 935 |
2019-05-31 | 1,913 | 1,916 | 1,900 | 1,912 | 5,100 | 956 |
2019-05-30 | 1,934 | 1,944 | 1,900 | 1,934 | 7,300 | 967 |
2019-05-29 | 2,000 | 2,000 | 1,934 | 1,936 | 11,100 | 968 |
2019-05-28 | 1,992 | 2,022 | 1,989 | 2,003 | 5,100 | 1,001.50 |
2019-05-27 | 1,965 | 1,992 | 1,959 | 1,992 | 2,700 | 996 |
2019-05-24 | 1,978 | 1,989 | 1,942 | 1,953 | 6,500 | 976.50 |
2019-05-23 | 1,955 | 1,989 | 1,955 | 1,989 | 8,800 | 994.50 |
2019-05-22 | 1,944 | 1,988 | 1,944 | 1,956 | 11,400 | 978 |
2019-05-21 | 1,946 | 1,946 | 1,907 | 1,944 | 9,900 | 972 |
2019-05-20 | 2,011 | 2,011 | 1,931 | 1,947 | 13,300 | 973.50 |
2019-05-17 | 2,010 | 2,010 | 1,977 | 1,999 | 6,600 | 999.50 |
2019-05-16 | 1,994 | 1,994 | 1,960 | 1,980 | 6,500 | 990 |
2019-05-15 | 1,975 | 1,990 | 1,930 | 1,988 | 10,700 | 994 |
2019-05-14 | 1,877 | 1,983 | 1,870 | 1,975 | 19,700 | 987.50 |
2019-05-13 | 1,980 | 1,980 | 1,933 | 1,957 | 10,200 | 978.50 |
2019-05-10 | 2,022 | 2,041 | 1,958 | 1,976 | 22,000 | 988 |
2019-05-09 | 1,995 | 2,011 | 1,966 | 2,007 | 12,200 | 1,003.50 |
2019-05-08 | 2,000 | 2,010 | 1,980 | 1,982 | 13,900 | 991 |
2019-05-07 | 2,063 | 2,067 | 2,015 | 2,015 | 16,300 | 1,007.50 |
2019-04-26 | 2,100 | 2,100 | 2,058 | 2,065 | 12,500 | 1,032.50 |
2019-04-25 | 2,102 | 2,130 | 2,081 | 2,120 | 14,200 | 1,060 |
2019-04-24 | 2,123 | 2,130 | 2,075 | 2,089 | 23,700 | 1,044.50 |
2019-04-23 | 2,124 | 2,185 | 2,107 | 2,122 | 28,200 | 1,061 |
2019-04-22 | 2,139 | 2,146 | 2,070 | 2,098 | 45,300 | 1,049 |
2019-04-19 | 2,067 | 2,070 | 2,010 | 2,039 | 19,600 | 1,019.50 |
2019-04-18 | 2,138 | 2,147 | 2,048 | 2,054 | 19,200 | 1,027 |
2019-04-17 | 2,160 | 2,186 | 2,123 | 2,153 | 24,900 | 1,076.50 |
2019-04-16 | 2,220 | 2,232 | 2,187 | 2,194 | 20,700 | 1,097 |
2019-04-15 | 2,158 | 2,239 | 2,137 | 2,207 | 42,800 | 1,103.50 |
2019-04-12 | 2,168 | 2,177 | 2,132 | 2,154 | 24,900 | 1,077 |
2019-04-11 | 2,232 | 2,235 | 2,127 | 2,168 | 48,100 | 1,084 |
2019-04-10 | 2,200 | 2,298 | 2,200 | 2,262 | 69,100 | 1,131 |
2019-04-09 | 2,174 | 2,199 | 2,154 | 2,190 | 33,800 | 1,095 |
2019-04-08 | 2,148 | 2,179 | 2,109 | 2,163 | 33,000 | 1,081.50 |
2019-04-05 | 2,050 | 2,142 | 2,049 | 2,098 | 27,300 | 1,049 |
2019-04-04 | 1,989 | 2,048 | 1,986 | 2,045 | 18,300 | 1,022.50 |
2019-04-03 | 1,956 | 1,989 | 1,940 | 1,989 | 15,400 | 994.50 |
2019-04-02 | 1,977 | 1,977 | 1,957 | 1,962 | 12,100 | 981 |
2019-04-01 | 1,962 | 1,970 | 1,935 | 1,963 | 13,800 | 981.50 |
2019-03-29 | 1,958 | 1,977 | 1,935 | 1,941 | 9,000 | 970.50 |
2019-03-28 | 1,960 | 1,967 | 1,905 | 1,920 | 15,400 | 960 |
2019-03-27 | 1,946 | 1,976 | 1,932 | 1,961 | 21,700 | 980.50 |
2019-03-26 | 1,859 | 1,914 | 1,859 | 1,914 | 18,700 | 957 |
2019-03-25 | 1,850 | 1,856 | 1,832 | 1,839 | 11,700 | 919.50 |
2019-03-22 | 1,886 | 1,886 | 1,866 | 1,875 | 8,100 | 937.50 |
2019-03-20 | 1,883 | 1,903 | 1,857 | 1,858 | 16,000 | 929 |
2019-03-19 | 1,928 | 1,928 | 1,862 | 1,883 | 22,500 | 941.50 |
2019-03-18 | 1,941 | 1,941 | 1,905 | 1,939 | 7,400 | 969.50 |
2019-03-15 | 1,921 | 1,944 | 1,921 | 1,927 | 14,500 | 963.50 |
2019-03-14 | 1,905 | 1,923 | 1,897 | 1,916 | 13,100 | 958 |
2019-03-13 | 1,918 | 1,923 | 1,898 | 1,905 | 8,400 | 952.50 |
2019-03-12 | 1,891 | 1,919 | 1,883 | 1,919 | 11,100 | 959.50 |
2019-03-11 | 1,852 | 1,880 | 1,832 | 1,880 | 10,000 | 940 |
2019-03-08 | 1,870 | 1,880 | 1,845 | 1,851 | 18,800 | 925.50 |
2019-03-07 | 1,924 | 1,930 | 1,880 | 1,906 | 19,600 | 953 |
2019-03-06 | 1,908 | 1,924 | 1,898 | 1,920 | 13,500 | 960 |
2019-03-05 | 1,913 | 1,913 | 1,891 | 1,897 | 15,700 | 948.50 |
2019-03-04 | 1,908 | 1,924 | 1,890 | 1,900 | 8,300 | 950 |
2019-03-01 | 1,902 | 1,911 | 1,901 | 1,905 | 6,600 | 952.50 |
2019-02-28 | 1,937 | 1,937 | 1,901 | 1,904 | 14,700 | 952 |
2019-02-27 | 1,936 | 1,951 | 1,933 | 1,937 | 7,700 | 968.50 |
2019-02-26 | 1,895 | 1,936 | 1,881 | 1,930 | 18,300 | 965 |
2019-02-25 | 1,898 | 1,902 | 1,873 | 1,902 | 21,800 | 951 |
2019-02-22 | 1,877 | 1,902 | 1,872 | 1,898 | 27,500 | 949 |
2019-02-21 | 1,902 | 1,926 | 1,861 | 1,878 | 121,400 | 939 |
2019-02-20 | 1,904 | 1,919 | 1,892 | 1,893 | 49,300 | 946.50 |
2019-02-19 | 1,956 | 1,964 | 1,920 | 1,926 | 37,700 | 963 |
2019-02-18 | 1,966 | 1,991 | 1,958 | 1,981 | 18,300 | 990.50 |
2019-02-15 | 2,008 | 2,008 | 1,954 | 1,966 | 21,200 | 983 |
2019-02-14 | 2,001 | 2,028 | 1,961 | 2,012 | 26,500 | 1,006 |
2019-02-13 | 1,930 | 2,019 | 1,910 | 2,013 | 31,200 | 1,006.50 |
2019-02-12 | 2,017 | 2,025 | 1,937 | 1,943 | 48,300 | 971.50 |
2019-02-08 | 2,012 | 2,065 | 2,002 | 2,020 | 16,600 | 1,010 |
2019-02-07 | 2,008 | 2,032 | 1,996 | 2,026 | 16,500 | 1,013 |
2019-02-06 | 2,002 | 2,050 | 1,995 | 2,023 | 21,100 | 1,011.50 |
2019-02-05 | 1,990 | 2,015 | 1,960 | 2,008 | 20,400 | 1,004 |
2019-02-04 | 1,959 | 1,965 | 1,930 | 1,954 | 16,300 | 977 |
2019-02-01 | 1,961 | 1,977 | 1,932 | 1,940 | 25,000 | 970 |
2019-01-31 | 1,997 | 2,039 | 1,954 | 1,961 | 27,300 | 980.50 |
2019-01-30 | 2,026 | 2,049 | 1,958 | 1,964 | 25,600 | 982 |
2019-01-29 | 2,012 | 2,048 | 2,003 | 2,026 | 29,900 | 1,013 |
2019-01-28 | 2,052 | 2,105 | 2,023 | 2,047 | 33,600 | 1,023.50 |
2019-01-25 | 2,067 | 2,114 | 2,013 | 2,077 | 18,800 | 1,038.50 |
2019-01-24 | 2,053 | 2,082 | 1,963 | 2,061 | 30,800 | 1,030.50 |
2019-01-23 | 2,120 | 2,131 | 2,030 | 2,042 | 22,700 | 1,021 |
2019-01-22 | 2,193 | 2,193 | 2,125 | 2,133 | 19,600 | 1,066.50 |
2019-01-21 | 2,194 | 2,240 | 2,163 | 2,171 | 19,000 | 1,085.50 |
2019-01-18 | 2,179 | 2,206 | 2,150 | 2,176 | 21,000 | 1,088 |
2019-01-17 | 2,168 | 2,190 | 2,130 | 2,184 | 16,400 | 1,092 |
2019-01-16 | 2,219 | 2,254 | 2,150 | 2,168 | 17,900 | 1,084 |
2019-01-15 | 2,171 | 2,193 | 2,105 | 2,185 | 16,800 | 1,092.50 |
2019-01-11 | 2,205 | 2,264 | 2,152 | 2,157 | 21,300 | 1,078.50 |
2019-01-10 | 2,265 | 2,265 | 2,115 | 2,205 | 26,400 | 1,102.50 |
2019-01-09 | 2,198 | 2,318 | 2,190 | 2,307 | 26,200 | 1,153.50 |
2019-01-08 | 2,061 | 2,219 | 2,052 | 2,192 | 32,800 | 1,096 |
2019-01-07 | 2,067 | 2,114 | 2,011 | 2,057 | 17,100 | 1,028.50 |
2019-01-04 | 1,930 | 2,072 | 1,903 | 2,032 | 16,300 | 1,016 |
分割・併合履歴 : [2021-08-30]1株→2株