3141 ウエルシアホールディングス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 5,170 | 5,170 | 4,900 | 4,960 | 306,400 | 2,480 |
2018-12-27 | 5,130 | 5,200 | 5,060 | 5,180 | 295,700 | 2,590 |
2018-12-26 | 4,915 | 5,100 | 4,845 | 4,930 | 319,000 | 2,465 |
2018-12-25 | 5,000 | 5,060 | 4,845 | 4,890 | 310,900 | 2,445 |
2018-12-21 | 5,360 | 5,380 | 5,100 | 5,140 | 336,600 | 2,570 |
2018-12-20 | 5,530 | 5,570 | 5,300 | 5,380 | 434,100 | 2,690 |
2018-12-19 | 5,840 | 5,850 | 5,530 | 5,560 | 320,800 | 2,780 |
2018-12-18 | 5,950 | 5,990 | 5,790 | 5,820 | 271,200 | 2,910 |
2018-12-17 | 5,960 | 6,060 | 5,870 | 6,040 | 228,100 | 3,020 |
2018-12-14 | 6,130 | 6,220 | 5,970 | 5,980 | 393,300 | 2,990 |
2018-12-13 | 6,030 | 6,150 | 6,020 | 6,140 | 296,700 | 3,070 |
2018-12-12 | 5,910 | 6,050 | 5,910 | 6,030 | 263,100 | 3,015 |
2018-12-11 | 5,830 | 5,930 | 5,810 | 5,880 | 247,700 | 2,940 |
2018-12-10 | 5,790 | 5,830 | 5,700 | 5,780 | 210,600 | 2,890 |
2018-12-07 | 5,770 | 5,960 | 5,730 | 5,910 | 361,600 | 2,955 |
2018-12-06 | 5,870 | 5,910 | 5,600 | 5,680 | 337,200 | 2,840 |
2018-12-05 | 5,740 | 5,910 | 5,730 | 5,900 | 299,700 | 2,950 |
2018-12-04 | 6,000 | 6,060 | 5,800 | 5,820 | 454,500 | 2,910 |
2018-12-03 | 5,800 | 5,910 | 5,730 | 5,910 | 427,600 | 2,955 |
2018-11-30 | 5,860 | 5,870 | 5,700 | 5,750 | 3,259,600 | 2,875 |
2018-11-29 | 5,960 | 5,960 | 5,780 | 5,800 | 418,400 | 2,900 |
2018-11-28 | 5,880 | 5,880 | 5,810 | 5,860 | 344,800 | 2,930 |
2018-11-27 | 5,950 | 5,950 | 5,810 | 5,830 | 287,500 | 2,915 |
2018-11-26 | 5,880 | 6,030 | 5,880 | 5,940 | 316,100 | 2,970 |
2018-11-22 | 5,690 | 5,820 | 5,670 | 5,810 | 344,900 | 2,905 |
2018-11-21 | 5,680 | 5,810 | 5,630 | 5,670 | 411,600 | 2,835 |
2018-11-20 | 5,920 | 5,940 | 5,740 | 5,780 | 383,300 | 2,890 |
2018-11-19 | 6,020 | 6,030 | 5,930 | 5,990 | 319,900 | 2,995 |
2018-11-16 | 5,900 | 6,050 | 5,890 | 6,020 | 336,500 | 3,010 |
2018-11-15 | 5,900 | 5,980 | 5,830 | 5,910 | 317,900 | 2,955 |
2018-11-14 | 6,090 | 6,100 | 5,950 | 5,980 | 527,300 | 2,990 |
2018-11-13 | 6,200 | 6,290 | 6,120 | 6,190 | 397,400 | 3,095 |
2018-11-12 | 6,220 | 6,360 | 6,200 | 6,290 | 331,400 | 3,145 |
2018-11-09 | 6,220 | 6,330 | 6,140 | 6,210 | 404,900 | 3,105 |
2018-11-08 | 6,080 | 6,210 | 6,060 | 6,200 | 382,300 | 3,100 |
2018-11-07 | 6,000 | 6,020 | 5,780 | 5,950 | 418,600 | 2,975 |
2018-11-06 | 5,880 | 5,990 | 5,850 | 5,980 | 277,100 | 2,990 |
2018-11-05 | 5,820 | 5,910 | 5,700 | 5,880 | 431,700 | 2,940 |
2018-11-02 | 5,680 | 5,820 | 5,670 | 5,810 | 307,600 | 2,905 |
2018-11-01 | 5,770 | 5,810 | 5,620 | 5,650 | 288,700 | 2,825 |
2018-10-31 | 5,530 | 5,760 | 5,520 | 5,760 | 507,400 | 2,880 |
2018-10-30 | 5,560 | 5,780 | 5,530 | 5,730 | 412,300 | 2,865 |
2018-10-29 | 5,660 | 5,840 | 5,550 | 5,560 | 424,000 | 2,780 |
2018-10-26 | 5,690 | 5,720 | 5,560 | 5,610 | 302,100 | 2,805 |
2018-10-25 | 5,830 | 5,880 | 5,660 | 5,690 | 374,800 | 2,845 |
2018-10-24 | 5,890 | 5,930 | 5,760 | 5,890 | 349,100 | 2,945 |
2018-10-23 | 6,170 | 6,180 | 5,890 | 5,910 | 529,800 | 2,955 |
2018-10-22 | 6,150 | 6,260 | 6,130 | 6,230 | 327,800 | 3,115 |
2018-10-19 | 6,120 | 6,230 | 6,120 | 6,200 | 394,500 | 3,100 |
2018-10-18 | 6,040 | 6,130 | 6,030 | 6,120 | 396,800 | 3,060 |
2018-10-17 | 6,020 | 6,050 | 5,910 | 6,010 | 258,000 | 3,005 |
2018-10-16 | 5,900 | 5,940 | 5,880 | 5,940 | 284,300 | 2,970 |
2018-10-15 | 5,900 | 5,960 | 5,890 | 5,900 | 295,100 | 2,950 |
2018-10-12 | 5,910 | 6,010 | 5,890 | 5,910 | 356,100 | 2,955 |
2018-10-11 | 6,060 | 6,110 | 5,910 | 5,940 | 444,600 | 2,970 |
2018-10-10 | 6,140 | 6,330 | 6,120 | 6,250 | 478,200 | 3,125 |
2018-10-09 | 5,980 | 6,120 | 5,980 | 6,090 | 551,600 | 3,045 |
2018-10-05 | 5,900 | 6,030 | 5,870 | 6,020 | 725,500 | 3,010 |
2018-10-04 | 6,130 | 6,180 | 5,750 | 6,180 | 1,162,200 | 3,090 |
2018-10-03 | 6,420 | 6,560 | 6,390 | 6,460 | 425,900 | 3,230 |
2018-10-02 | 6,420 | 6,490 | 6,250 | 6,420 | 553,200 | 3,210 |
2018-10-01 | 6,400 | 6,400 | 6,260 | 6,330 | 266,800 | 3,165 |
2018-09-28 | 6,400 | 6,500 | 6,380 | 6,440 | 291,200 | 3,220 |
2018-09-27 | 6,340 | 6,450 | 6,270 | 6,340 | 357,800 | 3,170 |
2018-09-26 | 6,100 | 6,340 | 6,100 | 6,330 | 449,800 | 3,165 |
2018-09-25 | 5,900 | 6,100 | 5,880 | 6,100 | 394,800 | 3,050 |
2018-09-21 | 5,720 | 5,870 | 5,710 | 5,840 | 340,600 | 2,920 |
2018-09-20 | 5,760 | 5,770 | 5,690 | 5,760 | 219,800 | 2,880 |
2018-09-19 | 5,880 | 5,900 | 5,690 | 5,720 | 329,000 | 2,860 |
2018-09-18 | 5,670 | 5,910 | 5,660 | 5,890 | 282,400 | 2,945 |
2018-09-14 | 5,580 | 5,680 | 5,570 | 5,660 | 342,800 | 2,830 |
2018-09-13 | 5,310 | 5,600 | 5,310 | 5,570 | 350,500 | 2,785 |
2018-09-12 | 5,270 | 5,320 | 5,210 | 5,280 | 159,500 | 2,640 |
2018-09-11 | 5,240 | 5,300 | 5,210 | 5,280 | 154,000 | 2,640 |
2018-09-10 | 5,290 | 5,390 | 5,240 | 5,260 | 346,400 | 2,630 |
2018-09-07 | 5,010 | 5,220 | 5,010 | 5,200 | 288,100 | 2,600 |
2018-09-06 | 5,180 | 5,210 | 5,000 | 5,020 | 284,600 | 2,510 |
2018-09-05 | 5,320 | 5,350 | 5,220 | 5,240 | 231,600 | 2,620 |
2018-09-04 | 5,220 | 5,330 | 5,180 | 5,300 | 200,900 | 2,650 |
2018-09-03 | 5,150 | 5,240 | 5,130 | 5,190 | 167,300 | 2,595 |
2018-08-31 | 5,120 | 5,200 | 5,110 | 5,130 | 198,000 | 2,565 |
2018-08-30 | 5,180 | 5,180 | 5,120 | 5,130 | 326,500 | 2,565 |
2018-08-29 | 5,370 | 5,380 | 5,180 | 5,180 | 345,900 | 2,590 |
2018-08-28 | 5,500 | 5,510 | 5,400 | 5,420 | 125,500 | 2,710 |
2018-08-27 | 5,420 | 5,510 | 5,420 | 5,480 | 111,600 | 2,740 |
2018-08-24 | 5,370 | 5,420 | 5,340 | 5,400 | 158,300 | 2,700 |
2018-08-23 | 5,260 | 5,300 | 5,180 | 5,280 | 108,400 | 2,640 |
2018-08-22 | 5,180 | 5,240 | 5,100 | 5,220 | 134,900 | 2,610 |
2018-08-21 | 5,160 | 5,200 | 5,110 | 5,180 | 166,900 | 2,590 |
2018-08-20 | 5,210 | 5,230 | 5,170 | 5,200 | 192,100 | 2,600 |
2018-08-17 | 5,300 | 5,300 | 5,170 | 5,210 | 258,100 | 2,605 |
2018-08-16 | 5,550 | 5,590 | 5,320 | 5,340 | 214,300 | 2,670 |
2018-08-15 | 5,570 | 5,600 | 5,530 | 5,580 | 119,700 | 2,790 |
2018-08-14 | 5,510 | 5,580 | 5,490 | 5,570 | 113,800 | 2,785 |
2018-08-13 | 5,550 | 5,570 | 5,470 | 5,500 | 159,300 | 2,750 |
2018-08-10 | 5,630 | 5,670 | 5,580 | 5,590 | 125,900 | 2,795 |
2018-08-09 | 5,580 | 5,660 | 5,530 | 5,650 | 121,100 | 2,825 |
2018-08-08 | 5,540 | 5,650 | 5,540 | 5,580 | 143,700 | 2,790 |
2018-08-07 | 5,550 | 5,560 | 5,480 | 5,540 | 93,500 | 2,770 |
2018-08-06 | 5,560 | 5,620 | 5,540 | 5,550 | 108,100 | 2,775 |
2018-08-03 | 5,570 | 5,590 | 5,530 | 5,540 | 113,800 | 2,770 |
2018-08-02 | 5,630 | 5,680 | 5,580 | 5,590 | 148,000 | 2,795 |
2018-08-01 | 5,670 | 5,680 | 5,630 | 5,650 | 146,600 | 2,825 |
2018-07-31 | 5,740 | 5,750 | 5,610 | 5,670 | 234,900 | 2,835 |
2018-07-30 | 5,830 | 5,850 | 5,770 | 5,840 | 133,300 | 2,920 |
2018-07-27 | 5,920 | 5,950 | 5,860 | 5,930 | 100,200 | 2,965 |
2018-07-26 | 5,850 | 5,900 | 5,840 | 5,890 | 128,500 | 2,945 |
2018-07-25 | 5,730 | 5,810 | 5,680 | 5,810 | 187,100 | 2,905 |
2018-07-24 | 5,790 | 5,790 | 5,720 | 5,740 | 178,800 | 2,870 |
2018-07-23 | 5,750 | 5,780 | 5,640 | 5,690 | 164,400 | 2,845 |
2018-07-20 | 5,760 | 5,810 | 5,730 | 5,790 | 187,400 | 2,895 |
2018-07-19 | 5,940 | 5,950 | 5,750 | 5,760 | 213,800 | 2,880 |
2018-07-18 | 6,010 | 6,010 | 5,910 | 5,950 | 172,300 | 2,975 |
2018-07-17 | 5,860 | 5,990 | 5,840 | 5,960 | 270,000 | 2,980 |
2018-07-13 | 5,690 | 5,850 | 5,630 | 5,800 | 261,800 | 2,900 |
2018-07-12 | 5,620 | 5,710 | 5,620 | 5,670 | 292,400 | 2,835 |
2018-07-11 | 5,620 | 5,700 | 5,580 | 5,640 | 248,500 | 2,820 |
2018-07-10 | 5,850 | 5,850 | 5,620 | 5,680 | 316,900 | 2,840 |
2018-07-09 | 5,700 | 5,840 | 5,650 | 5,790 | 177,800 | 2,895 |
2018-07-06 | 5,710 | 5,750 | 5,510 | 5,700 | 450,100 | 2,850 |
2018-07-05 | 5,760 | 5,900 | 5,590 | 5,700 | 702,000 | 2,850 |
2018-07-04 | 5,470 | 5,620 | 5,440 | 5,560 | 317,400 | 2,780 |
2018-07-03 | 5,550 | 5,650 | 5,480 | 5,520 | 266,000 | 2,760 |
2018-07-02 | 5,860 | 5,860 | 5,550 | 5,550 | 319,200 | 2,775 |
2018-06-29 | 5,930 | 5,970 | 5,870 | 5,890 | 137,700 | 2,945 |
2018-06-28 | 5,970 | 5,990 | 5,870 | 5,930 | 269,400 | 2,965 |
2018-06-27 | 5,770 | 5,930 | 5,770 | 5,910 | 158,000 | 2,955 |
2018-06-26 | 5,760 | 5,830 | 5,720 | 5,780 | 191,300 | 2,890 |
2018-06-25 | 5,960 | 5,970 | 5,800 | 5,810 | 167,500 | 2,905 |
2018-06-22 | 5,810 | 5,990 | 5,810 | 5,970 | 224,700 | 2,985 |
2018-06-21 | 5,860 | 5,920 | 5,810 | 5,820 | 282,500 | 2,910 |
2018-06-20 | 5,960 | 6,020 | 5,810 | 5,860 | 306,700 | 2,930 |
2018-06-19 | 5,960 | 6,010 | 5,860 | 5,960 | 321,900 | 2,980 |
2018-06-18 | 6,080 | 6,130 | 6,000 | 6,060 | 141,900 | 3,030 |
2018-06-15 | 6,070 | 6,130 | 6,020 | 6,030 | 136,700 | 3,015 |
2018-06-14 | 6,070 | 6,090 | 6,010 | 6,030 | 155,100 | 3,015 |
2018-06-13 | 6,140 | 6,260 | 6,060 | 6,140 | 231,600 | 3,070 |
2018-06-12 | 5,920 | 6,110 | 5,890 | 6,100 | 235,700 | 3,050 |
2018-06-11 | 5,770 | 5,890 | 5,760 | 5,880 | 182,300 | 2,940 |
2018-06-08 | 5,580 | 5,810 | 5,570 | 5,770 | 355,100 | 2,885 |
2018-06-07 | 5,840 | 5,840 | 5,530 | 5,580 | 463,600 | 2,790 |
2018-06-06 | 6,000 | 6,000 | 5,860 | 5,880 | 187,900 | 2,940 |
2018-06-05 | 6,000 | 6,020 | 5,950 | 6,010 | 127,500 | 3,005 |
2018-06-04 | 5,880 | 6,020 | 5,860 | 6,010 | 249,600 | 3,005 |
2018-06-01 | 5,880 | 5,950 | 5,800 | 5,820 | 177,500 | 2,910 |
2018-05-31 | 5,880 | 5,960 | 5,820 | 5,880 | 194,900 | 2,940 |
2018-05-30 | 5,850 | 5,940 | 5,820 | 5,840 | 158,100 | 2,920 |
2018-05-29 | 5,920 | 5,980 | 5,880 | 5,920 | 145,000 | 2,960 |
2018-05-28 | 6,020 | 6,030 | 5,930 | 5,950 | 107,800 | 2,975 |
2018-05-25 | 6,030 | 6,050 | 5,980 | 6,020 | 154,200 | 3,010 |
2018-05-24 | 6,000 | 6,040 | 5,930 | 6,020 | 185,400 | 3,010 |
2018-05-23 | 5,870 | 5,970 | 5,870 | 5,940 | 199,400 | 2,970 |
2018-05-22 | 5,820 | 5,900 | 5,780 | 5,810 | 147,300 | 2,905 |
2018-05-21 | 5,890 | 5,960 | 5,860 | 5,870 | 114,800 | 2,935 |
2018-05-18 | 5,900 | 5,960 | 5,860 | 5,950 | 133,200 | 2,975 |
2018-05-17 | 6,050 | 6,050 | 5,880 | 5,940 | 188,300 | 2,970 |
2018-05-16 | 5,940 | 6,080 | 5,940 | 6,040 | 161,800 | 3,020 |
2018-05-15 | 5,990 | 6,000 | 5,930 | 5,960 | 116,200 | 2,980 |
2018-05-14 | 5,970 | 5,980 | 5,880 | 5,970 | 159,900 | 2,985 |
2018-05-11 | 5,760 | 5,940 | 5,760 | 5,910 | 187,800 | 2,955 |
2018-05-10 | 5,700 | 5,780 | 5,540 | 5,760 | 191,700 | 2,880 |
2018-05-09 | 5,730 | 5,750 | 5,660 | 5,710 | 120,700 | 2,855 |
2018-05-08 | 5,730 | 5,770 | 5,690 | 5,730 | 237,800 | 2,865 |
2018-05-07 | 5,550 | 5,700 | 5,520 | 5,700 | 154,900 | 2,850 |
2018-05-02 | 5,800 | 5,840 | 5,620 | 5,650 | 181,700 | 2,825 |
2018-05-01 | 5,700 | 5,760 | 5,660 | 5,750 | 244,900 | 2,875 |
2018-04-27 | 5,540 | 5,630 | 5,530 | 5,630 | 168,300 | 2,815 |
2018-04-26 | 5,430 | 5,530 | 5,420 | 5,520 | 148,400 | 2,760 |
2018-04-25 | 5,380 | 5,470 | 5,380 | 5,460 | 118,100 | 2,730 |
2018-04-24 | 5,380 | 5,470 | 5,370 | 5,460 | 132,800 | 2,730 |
2018-04-23 | 5,400 | 5,450 | 5,390 | 5,440 | 140,000 | 2,720 |
2018-04-20 | 5,340 | 5,470 | 5,310 | 5,440 | 286,800 | 2,720 |
2018-04-19 | 5,280 | 5,340 | 5,230 | 5,310 | 221,800 | 2,655 |
2018-04-18 | 5,310 | 5,400 | 5,300 | 5,380 | 195,900 | 2,690 |
2018-04-17 | 5,350 | 5,430 | 5,330 | 5,370 | 261,600 | 2,685 |
2018-04-16 | 5,210 | 5,370 | 5,180 | 5,360 | 294,000 | 2,680 |
2018-04-13 | 5,280 | 5,280 | 5,090 | 5,190 | 284,600 | 2,595 |
2018-04-12 | 5,290 | 5,470 | 5,150 | 5,210 | 537,700 | 2,605 |
2018-04-11 | 5,140 | 5,160 | 5,020 | 5,100 | 377,200 | 2,550 |
2018-04-10 | 5,130 | 5,230 | 5,100 | 5,150 | 357,900 | 2,575 |
2018-04-09 | 5,020 | 5,120 | 5,000 | 5,080 | 225,900 | 2,540 |
2018-04-06 | 4,995 | 5,070 | 4,990 | 5,010 | 247,700 | 2,505 |
2018-04-05 | 4,960 | 5,050 | 4,930 | 4,970 | 260,300 | 2,485 |
2018-04-04 | 4,850 | 4,930 | 4,830 | 4,900 | 206,100 | 2,450 |
2018-04-03 | 4,680 | 4,875 | 4,665 | 4,840 | 363,300 | 2,420 |
2018-03-30 | 4,785 | 4,790 | 4,725 | 4,775 | 168,700 | 2,387.50 |
2018-03-29 | 4,700 | 4,780 | 4,695 | 4,755 | 239,500 | 2,377.50 |
2018-03-28 | 4,575 | 4,665 | 4,570 | 4,665 | 175,300 | 2,332.50 |
2018-03-27 | 4,495 | 4,585 | 4,495 | 4,585 | 184,400 | 2,292.50 |
2018-03-26 | 4,395 | 4,450 | 4,360 | 4,450 | 154,100 | 2,225 |
2018-03-23 | 4,460 | 4,535 | 4,425 | 4,435 | 192,800 | 2,217.50 |
2018-03-22 | 4,430 | 4,550 | 4,420 | 4,540 | 250,900 | 2,270 |
2018-03-20 | 4,490 | 4,495 | 4,380 | 4,435 | 171,600 | 2,217.50 |
2018-03-19 | 4,485 | 4,540 | 4,475 | 4,515 | 187,600 | 2,257.50 |
2018-03-16 | 4,600 | 4,600 | 4,500 | 4,520 | 207,400 | 2,260 |
2018-03-15 | 4,485 | 4,600 | 4,470 | 4,590 | 172,800 | 2,295 |
2018-03-14 | 4,605 | 4,630 | 4,445 | 4,485 | 345,600 | 2,242.50 |
2018-03-13 | 4,590 | 4,665 | 4,590 | 4,655 | 139,700 | 2,327.50 |
2018-03-12 | 4,700 | 4,700 | 4,570 | 4,590 | 186,600 | 2,295 |
2018-03-09 | 4,635 | 4,705 | 4,580 | 4,610 | 242,000 | 2,305 |
2018-03-08 | 4,675 | 4,695 | 4,595 | 4,615 | 157,700 | 2,307.50 |
2018-03-07 | 4,645 | 4,750 | 4,625 | 4,675 | 247,500 | 2,337.50 |
2018-03-06 | 4,695 | 4,715 | 4,655 | 4,685 | 203,000 | 2,342.50 |
2018-03-05 | 4,655 | 4,740 | 4,650 | 4,685 | 137,400 | 2,342.50 |
2018-03-02 | 4,610 | 4,685 | 4,600 | 4,670 | 204,100 | 2,335 |
2018-03-01 | 4,670 | 4,700 | 4,575 | 4,680 | 338,500 | 2,340 |
2018-02-28 | 4,750 | 4,825 | 4,740 | 4,740 | 278,800 | 2,370 |
2018-02-27 | 4,740 | 4,760 | 4,650 | 4,740 | 210,100 | 2,370 |
2018-02-26 | 4,675 | 4,750 | 4,645 | 4,735 | 325,000 | 2,367.50 |
2018-02-23 | 4,695 | 4,710 | 4,635 | 4,655 | 811,200 | 2,327.50 |
2018-02-22 | 4,700 | 4,715 | 4,645 | 4,680 | 497,300 | 2,340 |
2018-02-21 | 4,750 | 4,780 | 4,720 | 4,730 | 378,000 | 2,365 |
2018-02-20 | 4,750 | 4,785 | 4,715 | 4,755 | 275,400 | 2,377.50 |
2018-02-19 | 4,650 | 4,785 | 4,625 | 4,775 | 300,900 | 2,387.50 |
2018-02-16 | 4,570 | 4,615 | 4,555 | 4,580 | 207,800 | 2,290 |
2018-02-15 | 4,580 | 4,580 | 4,500 | 4,515 | 145,000 | 2,257.50 |
2018-02-14 | 4,605 | 4,615 | 4,480 | 4,530 | 237,400 | 2,265 |
2018-02-13 | 4,600 | 4,630 | 4,550 | 4,560 | 229,300 | 2,280 |
2018-02-09 | 4,460 | 4,555 | 4,455 | 4,545 | 218,400 | 2,272.50 |
2018-02-08 | 4,495 | 4,635 | 4,485 | 4,600 | 271,500 | 2,300 |
2018-02-07 | 4,525 | 4,635 | 4,450 | 4,455 | 254,100 | 2,227.50 |
2018-02-06 | 4,435 | 4,445 | 4,325 | 4,415 | 358,700 | 2,207.50 |
2018-02-05 | 4,730 | 4,755 | 4,645 | 4,645 | 215,100 | 2,322.50 |
2018-02-02 | 4,750 | 4,820 | 4,740 | 4,800 | 155,000 | 2,400 |
2018-02-01 | 4,660 | 4,780 | 4,660 | 4,775 | 180,900 | 2,387.50 |
2018-01-31 | 4,695 | 4,770 | 4,630 | 4,630 | 245,400 | 2,315 |
2018-01-30 | 4,780 | 4,790 | 4,685 | 4,695 | 252,900 | 2,347.50 |
2018-01-29 | 4,820 | 4,840 | 4,780 | 4,780 | 175,800 | 2,390 |
2018-01-26 | 4,710 | 4,820 | 4,700 | 4,780 | 263,500 | 2,390 |
2018-01-25 | 4,685 | 4,725 | 4,665 | 4,695 | 203,700 | 2,347.50 |
2018-01-24 | 4,675 | 4,705 | 4,620 | 4,705 | 233,100 | 2,352.50 |
2018-01-23 | 4,640 | 4,690 | 4,600 | 4,685 | 284,400 | 2,342.50 |
2018-01-22 | 4,570 | 4,600 | 4,540 | 4,595 | 209,800 | 2,297.50 |
2018-01-19 | 4,520 | 4,575 | 4,520 | 4,540 | 209,000 | 2,270 |
2018-01-18 | 4,620 | 4,635 | 4,480 | 4,505 | 417,100 | 2,252.50 |
2018-01-17 | 4,450 | 4,605 | 4,450 | 4,550 | 625,100 | 2,275 |
2018-01-16 | 4,375 | 4,460 | 4,375 | 4,435 | 269,500 | 2,217.50 |
2018-01-15 | 4,455 | 4,475 | 4,370 | 4,375 | 351,500 | 2,187.50 |
2018-01-12 | 4,605 | 4,610 | 4,390 | 4,410 | 825,700 | 2,205 |
2018-01-11 | 4,825 | 4,840 | 4,625 | 4,650 | 634,700 | 2,325 |
2018-01-10 | 4,930 | 4,945 | 4,835 | 4,870 | 183,400 | 2,435 |
2018-01-09 | 4,950 | 4,990 | 4,895 | 4,940 | 218,000 | 2,470 |
2018-01-05 | 4,915 | 4,930 | 4,840 | 4,920 | 151,600 | 2,460 |
2018-01-04 | 4,900 | 4,915 | 4,845 | 4,915 | 182,400 | 2,457.50 |
分割・併合履歴 : [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株