3355 クリヤマホールディングス(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 | 757 | 757 | 730 | 734 | 15,800 | 734 |
2018-12-27 | 768 | 768 | 730 | 733 | 45,900 | 733 |
2018-12-26 | 694 | 706 | 685 | 700 | 38,000 | 700 |
2018-12-25 | 1,490 | 1,500 | 1,450 | 1,455 | 31,700 | 727.50 |
2018-12-21 | 1,502 | 1,539 | 1,490 | 1,526 | 35,600 | 763 |
2018-12-20 | 1,600 | 1,600 | 1,485 | 1,490 | 43,000 | 745 |
2018-12-19 | 1,600 | 1,624 | 1,590 | 1,607 | 21,500 | 803.50 |
2018-12-18 | 1,650 | 1,659 | 1,600 | 1,600 | 36,000 | 800 |
2018-12-17 | 1,684 | 1,701 | 1,682 | 1,695 | 13,800 | 847.50 |
2018-12-14 | 1,718 | 1,718 | 1,662 | 1,696 | 22,100 | 848 |
2018-12-13 | 1,712 | 1,737 | 1,703 | 1,719 | 18,400 | 859.50 |
2018-12-12 | 1,715 | 1,727 | 1,706 | 1,712 | 35,700 | 856 |
2018-12-11 | 1,755 | 1,762 | 1,714 | 1,720 | 20,800 | 860 |
2018-12-10 | 1,793 | 1,799 | 1,733 | 1,754 | 21,200 | 877 |
2018-12-07 | 1,824 | 1,830 | 1,767 | 1,785 | 35,600 | 892.50 |
2018-12-06 | 1,879 | 1,879 | 1,824 | 1,826 | 20,000 | 913 |
2018-12-05 | 1,866 | 1,881 | 1,810 | 1,858 | 22,900 | 929 |
2018-12-04 | 1,960 | 1,964 | 1,896 | 1,904 | 14,600 | 952 |
2018-12-03 | 1,930 | 1,960 | 1,928 | 1,960 | 16,800 | 980 |
2018-11-30 | 1,888 | 1,932 | 1,888 | 1,926 | 13,300 | 963 |
2018-11-29 | 1,859 | 1,881 | 1,839 | 1,881 | 21,100 | 940.50 |
2018-11-28 | 1,835 | 1,845 | 1,812 | 1,839 | 21,300 | 919.50 |
2018-11-27 | 1,810 | 1,828 | 1,796 | 1,820 | 15,300 | 910 |
2018-11-26 | 1,843 | 1,843 | 1,796 | 1,796 | 18,400 | 898 |
2018-11-22 | 1,881 | 1,881 | 1,815 | 1,823 | 18,600 | 911.50 |
2018-11-21 | 1,860 | 1,891 | 1,830 | 1,862 | 12,800 | 931 |
2018-11-20 | 1,893 | 1,898 | 1,865 | 1,873 | 10,000 | 936.50 |
2018-11-19 | 1,930 | 1,934 | 1,898 | 1,901 | 11,600 | 950.50 |
2018-11-16 | 1,891 | 1,938 | 1,891 | 1,894 | 12,400 | 947 |
2018-11-15 | 1,854 | 1,935 | 1,848 | 1,930 | 19,000 | 965 |
2018-11-14 | 1,950 | 2,046 | 1,820 | 1,825 | 139,700 | 912.50 |
2018-11-13 | 1,707 | 1,755 | 1,670 | 1,755 | 17,200 | 877.50 |
2018-11-12 | 1,740 | 1,740 | 1,700 | 1,715 | 25,300 | 857.50 |
2018-11-09 | 1,766 | 1,780 | 1,735 | 1,756 | 17,800 | 878 |
2018-11-08 | 1,768 | 1,789 | 1,763 | 1,769 | 6,600 | 884.50 |
2018-11-07 | 1,770 | 1,779 | 1,712 | 1,754 | 15,600 | 877 |
2018-11-06 | 1,750 | 1,774 | 1,748 | 1,761 | 6,600 | 880.50 |
2018-11-05 | 1,800 | 1,800 | 1,705 | 1,744 | 27,200 | 872 |
2018-11-02 | 1,797 | 1,830 | 1,762 | 1,781 | 16,600 | 890.50 |
2018-11-01 | 1,747 | 1,800 | 1,746 | 1,798 | 5,200 | 899 |
2018-10-31 | 1,734 | 1,760 | 1,732 | 1,753 | 12,200 | 876.50 |
2018-10-30 | 1,634 | 1,712 | 1,634 | 1,712 | 20,000 | 856 |
2018-10-29 | 1,685 | 1,723 | 1,653 | 1,663 | 28,500 | 831.50 |
2018-10-26 | 1,779 | 1,800 | 1,685 | 1,708 | 19,500 | 854 |
2018-10-25 | 1,782 | 1,794 | 1,750 | 1,779 | 25,600 | 889.50 |
2018-10-24 | 1,902 | 1,906 | 1,824 | 1,843 | 27,400 | 921.50 |
2018-10-23 | 1,899 | 1,919 | 1,891 | 1,914 | 6,700 | 957 |
2018-10-22 | 1,932 | 1,932 | 1,892 | 1,921 | 6,100 | 960.50 |
2018-10-19 | 1,920 | 1,930 | 1,901 | 1,910 | 4,600 | 955 |
2018-10-18 | 1,978 | 1,980 | 1,902 | 1,911 | 11,900 | 955.50 |
2018-10-17 | 1,978 | 1,995 | 1,963 | 1,978 | 12,400 | 989 |
2018-10-16 | 1,949 | 1,970 | 1,916 | 1,960 | 11,200 | 980 |
2018-10-15 | 1,955 | 1,978 | 1,922 | 1,949 | 12,700 | 974.50 |
2018-10-12 | 1,862 | 1,963 | 1,862 | 1,950 | 18,600 | 975 |
2018-10-11 | 1,924 | 1,929 | 1,875 | 1,901 | 22,400 | 950.50 |
2018-10-10 | 1,967 | 1,977 | 1,960 | 1,964 | 4,600 | 982 |
2018-10-09 | 1,954 | 1,973 | 1,947 | 1,967 | 12,700 | 983.50 |
2018-10-05 | 2,005 | 2,028 | 1,960 | 1,963 | 28,900 | 981.50 |
2018-10-04 | 2,010 | 2,035 | 1,998 | 2,005 | 11,800 | 1,002.50 |
2018-10-03 | 2,028 | 2,029 | 1,998 | 2,014 | 6,500 | 1,007 |
2018-10-02 | 1,980 | 2,024 | 1,979 | 2,019 | 26,700 | 1,009.50 |
2018-10-01 | 2,000 | 2,005 | 1,920 | 1,959 | 40,000 | 979.50 |
2018-09-28 | 2,050 | 2,050 | 1,975 | 1,996 | 21,000 | 998 |
2018-09-27 | 2,112 | 2,113 | 1,990 | 2,029 | 32,000 | 1,014.50 |
2018-09-26 | 2,140 | 2,145 | 2,047 | 2,114 | 25,000 | 1,057 |
2018-09-25 | 2,172 | 2,204 | 2,170 | 2,183 | 17,300 | 1,091.50 |
2018-09-21 | 2,177 | 2,210 | 2,169 | 2,200 | 24,100 | 1,100 |
2018-09-20 | 2,190 | 2,210 | 2,157 | 2,176 | 8,100 | 1,088 |
2018-09-19 | 2,210 | 2,219 | 2,170 | 2,215 | 5,500 | 1,107.50 |
2018-09-18 | 2,199 | 2,210 | 2,161 | 2,203 | 5,900 | 1,101.50 |
2018-09-14 | 2,162 | 2,175 | 2,148 | 2,159 | 4,100 | 1,079.50 |
2018-09-13 | 2,189 | 2,189 | 2,158 | 2,160 | 1,500 | 1,080 |
2018-09-12 | 2,185 | 2,185 | 2,158 | 2,166 | 1,000 | 1,083 |
2018-09-11 | 2,200 | 2,203 | 2,174 | 2,174 | 1,500 | 1,087 |
2018-09-10 | 2,193 | 2,203 | 2,159 | 2,197 | 3,200 | 1,098.50 |
2018-09-07 | 2,180 | 2,201 | 2,167 | 2,193 | 1,900 | 1,096.50 |
2018-09-06 | 2,220 | 2,220 | 2,175 | 2,201 | 3,100 | 1,100.50 |
2018-09-05 | 2,174 | 2,237 | 2,174 | 2,220 | 6,900 | 1,110 |
2018-09-04 | 2,184 | 2,184 | 2,165 | 2,174 | 400 | 1,087 |
2018-09-03 | 2,193 | 2,195 | 2,156 | 2,174 | 4,000 | 1,087 |
2018-08-31 | 2,169 | 2,205 | 2,147 | 2,160 | 7,700 | 1,080 |
2018-08-30 | 2,103 | 2,172 | 2,100 | 2,169 | 16,100 | 1,084.50 |
2018-08-29 | 2,101 | 2,115 | 2,090 | 2,103 | 4,000 | 1,051.50 |
2018-08-28 | 2,134 | 2,167 | 2,090 | 2,101 | 7,300 | 1,050.50 |
2018-08-27 | 2,185 | 2,185 | 2,132 | 2,132 | 8,100 | 1,066 |
2018-08-24 | 2,103 | 2,110 | 2,098 | 2,100 | 7,100 | 1,050 |
2018-08-23 | 2,108 | 2,112 | 2,100 | 2,105 | 7,100 | 1,052.50 |
2018-08-22 | 2,104 | 2,104 | 2,088 | 2,097 | 1,400 | 1,048.50 |
2018-08-21 | 2,120 | 2,120 | 2,070 | 2,084 | 3,000 | 1,042 |
2018-08-20 | 2,160 | 2,168 | 2,135 | 2,135 | 1,400 | 1,067.50 |
2018-08-17 | 2,160 | 2,187 | 2,143 | 2,175 | 2,700 | 1,087.50 |
2018-08-16 | 2,179 | 2,182 | 2,128 | 2,169 | 7,000 | 1,084.50 |
2018-08-15 | 2,183 | 2,183 | 2,146 | 2,180 | 9,600 | 1,090 |
2018-08-14 | 2,064 | 2,133 | 2,062 | 2,133 | 7,800 | 1,066.50 |
2018-08-13 | 2,049 | 2,071 | 2,010 | 2,034 | 14,700 | 1,017 |
2018-08-10 | 2,102 | 2,153 | 2,102 | 2,149 | 9,600 | 1,074.50 |
2018-08-09 | 2,133 | 2,148 | 2,090 | 2,148 | 13,300 | 1,074 |
2018-08-08 | 2,006 | 2,127 | 2,006 | 2,109 | 15,600 | 1,054.50 |
2018-08-07 | 2,030 | 2,055 | 2,030 | 2,055 | 3,900 | 1,027.50 |
2018-08-06 | 2,148 | 2,148 | 2,030 | 2,030 | 15,900 | 1,015 |
2018-08-03 | 2,013 | 2,029 | 1,988 | 2,005 | 4,700 | 1,002.50 |
2018-08-02 | 2,048 | 2,048 | 2,022 | 2,022 | 3,400 | 1,011 |
2018-08-01 | 2,007 | 2,057 | 2,007 | 2,047 | 5,400 | 1,023.50 |
2018-07-31 | 1,989 | 2,019 | 1,982 | 2,006 | 7,900 | 1,003 |
2018-07-30 | 2,000 | 2,016 | 2,000 | 2,004 | 2,400 | 1,002 |
2018-07-27 | 1,992 | 2,000 | 1,975 | 2,000 | 6,800 | 1,000 |
2018-07-26 | 1,976 | 2,000 | 1,969 | 1,989 | 4,500 | 994.50 |
2018-07-25 | 2,029 | 2,029 | 1,975 | 1,986 | 4,200 | 993 |
2018-07-24 | 1,967 | 2,000 | 1,961 | 2,000 | 6,000 | 1,000 |
2018-07-23 | 1,926 | 1,958 | 1,920 | 1,958 | 5,000 | 979 |
2018-07-20 | 1,970 | 1,970 | 1,903 | 1,924 | 6,700 | 962 |
2018-07-19 | 1,970 | 1,980 | 1,948 | 1,964 | 4,900 | 982 |
2018-07-18 | 1,991 | 1,997 | 1,956 | 1,970 | 6,300 | 985 |
2018-07-17 | 2,008 | 2,008 | 1,972 | 1,991 | 8,200 | 995.50 |
2018-07-13 | 1,983 | 1,983 | 1,900 | 1,936 | 12,700 | 968 |
2018-07-12 | 1,984 | 1,984 | 1,936 | 1,943 | 5,800 | 971.50 |
2018-07-11 | 2,000 | 2,000 | 1,957 | 1,974 | 7,900 | 987 |
2018-07-10 | 1,968 | 2,035 | 1,963 | 2,035 | 25,700 | 1,017.50 |
2018-07-09 | 1,895 | 1,924 | 1,850 | 1,921 | 16,200 | 960.50 |
2018-07-06 | 1,734 | 1,863 | 1,731 | 1,855 | 36,900 | 927.50 |
2018-07-05 | 1,816 | 1,856 | 1,734 | 1,734 | 22,800 | 867 |
2018-07-04 | 1,853 | 1,870 | 1,820 | 1,831 | 9,900 | 915.50 |
2018-07-03 | 1,871 | 1,885 | 1,812 | 1,853 | 22,800 | 926.50 |
2018-07-02 | 1,926 | 1,958 | 1,873 | 1,879 | 11,300 | 939.50 |
2018-06-29 | 1,895 | 1,948 | 1,851 | 1,942 | 20,400 | 971 |
2018-06-28 | 1,870 | 1,936 | 1,830 | 1,928 | 24,100 | 964 |
2018-06-27 | 1,809 | 1,862 | 1,764 | 1,855 | 16,300 | 927.50 |
2018-06-26 | 1,782 | 1,799 | 1,730 | 1,781 | 38,700 | 890.50 |
2018-06-25 | 1,875 | 1,875 | 1,731 | 1,745 | 57,200 | 872.50 |
2018-06-22 | 1,927 | 1,927 | 1,878 | 1,881 | 31,500 | 940.50 |
2018-06-21 | 1,971 | 2,002 | 1,944 | 1,959 | 32,900 | 979.50 |
2018-06-20 | 2,022 | 2,030 | 1,928 | 1,980 | 33,200 | 990 |
2018-06-19 | 2,078 | 2,098 | 2,017 | 2,017 | 12,100 | 1,008.50 |
2018-06-18 | 2,101 | 2,142 | 2,068 | 2,119 | 15,400 | 1,059.50 |
2018-06-15 | 2,163 | 2,173 | 2,104 | 2,114 | 16,100 | 1,057 |
2018-06-14 | 2,198 | 2,202 | 2,163 | 2,163 | 7,500 | 1,081.50 |
2018-06-13 | 2,213 | 2,213 | 2,175 | 2,200 | 9,100 | 1,100 |
2018-06-12 | 2,236 | 2,239 | 2,210 | 2,210 | 7,000 | 1,105 |
2018-06-11 | 2,243 | 2,245 | 2,217 | 2,231 | 5,100 | 1,115.50 |
2018-06-08 | 2,182 | 2,246 | 2,182 | 2,214 | 13,800 | 1,107 |
2018-06-07 | 2,179 | 2,250 | 2,167 | 2,227 | 19,700 | 1,113.50 |
2018-06-06 | 2,160 | 2,167 | 2,147 | 2,151 | 4,700 | 1,075.50 |
2018-06-05 | 2,219 | 2,219 | 2,142 | 2,142 | 14,500 | 1,071 |
2018-06-04 | 2,200 | 2,219 | 2,168 | 2,170 | 5,900 | 1,085 |
2018-06-01 | 2,296 | 2,316 | 2,151 | 2,152 | 18,700 | 1,076 |
2018-05-31 | 2,263 | 2,274 | 2,181 | 2,230 | 16,600 | 1,115 |
2018-05-30 | 2,212 | 2,215 | 2,126 | 2,135 | 9,700 | 1,067.50 |
2018-05-29 | 2,231 | 2,290 | 2,189 | 2,262 | 13,100 | 1,131 |
2018-05-28 | 2,196 | 2,251 | 2,196 | 2,232 | 4,300 | 1,116 |
2018-05-25 | 2,293 | 2,310 | 2,144 | 2,209 | 19,900 | 1,104.50 |
2018-05-24 | 2,363 | 2,363 | 2,293 | 2,315 | 13,400 | 1,157.50 |
2018-05-23 | 2,352 | 2,395 | 2,340 | 2,362 | 15,500 | 1,181 |
2018-05-22 | 2,303 | 2,380 | 2,302 | 2,379 | 16,800 | 1,189.50 |
2018-05-21 | 2,273 | 2,333 | 2,273 | 2,293 | 18,800 | 1,146.50 |
2018-05-18 | 2,199 | 2,290 | 2,199 | 2,277 | 33,900 | 1,138.50 |
2018-05-17 | 2,152 | 2,178 | 2,112 | 2,157 | 10,900 | 1,078.50 |
2018-05-16 | 2,153 | 2,189 | 2,113 | 2,152 | 16,700 | 1,076 |
2018-05-15 | 2,235 | 2,244 | 2,146 | 2,164 | 11,100 | 1,082 |
2018-05-14 | 2,001 | 2,210 | 1,974 | 2,185 | 64,000 | 1,092.50 |
2018-05-11 | 2,202 | 2,207 | 2,162 | 2,201 | 6,000 | 1,100.50 |
2018-05-10 | 2,199 | 2,205 | 2,174 | 2,201 | 7,500 | 1,100.50 |
2018-05-09 | 2,205 | 2,221 | 2,159 | 2,173 | 10,800 | 1,086.50 |
2018-05-08 | 2,201 | 2,257 | 2,191 | 2,218 | 10,900 | 1,109 |
2018-05-07 | 2,203 | 2,215 | 2,190 | 2,201 | 19,300 | 1,100.50 |
2018-05-02 | 2,210 | 2,240 | 2,205 | 2,215 | 11,900 | 1,107.50 |
2018-05-01 | 2,224 | 2,262 | 2,185 | 2,209 | 4,500 | 1,104.50 |
2018-04-27 | 2,243 | 2,246 | 2,189 | 2,238 | 16,500 | 1,119 |
2018-04-26 | 2,244 | 2,277 | 2,214 | 2,234 | 38,400 | 1,117 |
2018-04-25 | 2,320 | 2,344 | 2,243 | 2,243 | 27,400 | 1,121.50 |
2018-04-24 | 2,402 | 2,412 | 2,358 | 2,392 | 10,700 | 1,196 |
2018-04-23 | 2,409 | 2,468 | 2,366 | 2,390 | 27,300 | 1,195 |
2018-04-20 | 2,314 | 2,329 | 2,257 | 2,313 | 5,000 | 1,156.50 |
2018-04-19 | 2,377 | 2,378 | 2,292 | 2,296 | 10,100 | 1,148 |
2018-04-18 | 2,270 | 2,408 | 2,252 | 2,391 | 19,600 | 1,195.50 |
2018-04-17 | 2,209 | 2,266 | 2,120 | 2,218 | 29,900 | 1,109 |
2018-04-16 | 2,284 | 2,284 | 2,213 | 2,233 | 19,900 | 1,116.50 |
2018-04-13 | 2,225 | 2,290 | 2,225 | 2,270 | 18,500 | 1,135 |
2018-04-12 | 2,201 | 2,249 | 2,201 | 2,215 | 22,200 | 1,107.50 |
2018-04-11 | 2,186 | 2,216 | 2,158 | 2,207 | 7,900 | 1,103.50 |
2018-04-10 | 2,131 | 2,179 | 2,093 | 2,136 | 23,100 | 1,068 |
2018-04-09 | 2,147 | 2,166 | 2,118 | 2,133 | 7,800 | 1,066.50 |
2018-04-06 | 2,179 | 2,237 | 2,154 | 2,164 | 18,400 | 1,082 |
2018-04-05 | 2,164 | 2,184 | 2,156 | 2,158 | 3,200 | 1,079 |
2018-04-04 | 2,201 | 2,201 | 2,135 | 2,153 | 7,000 | 1,076.50 |
2018-04-03 | 2,200 | 2,218 | 2,137 | 2,191 | 6,400 | 1,095.50 |
2018-03-30 | 2,220 | 2,252 | 2,188 | 2,223 | 15,700 | 1,111.50 |
2018-03-29 | 2,150 | 2,190 | 2,102 | 2,172 | 63,200 | 1,086 |
2018-03-28 | 2,135 | 2,210 | 2,135 | 2,177 | 7,100 | 1,088.50 |
2018-03-27 | 2,184 | 2,256 | 2,179 | 2,184 | 8,100 | 1,092 |
2018-03-26 | 2,181 | 2,228 | 2,085 | 2,184 | 30,800 | 1,092 |
2018-03-23 | 2,265 | 2,270 | 2,208 | 2,209 | 29,000 | 1,104.50 |
2018-03-22 | 2,266 | 2,313 | 2,245 | 2,302 | 5,500 | 1,151 |
2018-03-20 | 2,225 | 2,282 | 2,194 | 2,266 | 22,900 | 1,133 |
2018-03-19 | 2,300 | 2,313 | 2,211 | 2,225 | 29,000 | 1,112.50 |
2018-03-16 | 2,314 | 2,347 | 2,275 | 2,311 | 8,100 | 1,155.50 |
2018-03-15 | 2,320 | 2,323 | 2,268 | 2,299 | 33,600 | 1,149.50 |
2018-03-14 | 2,291 | 2,335 | 2,288 | 2,320 | 9,800 | 1,160 |
2018-03-13 | 2,332 | 2,332 | 2,293 | 2,299 | 14,700 | 1,149.50 |
2018-03-12 | 2,336 | 2,368 | 2,304 | 2,308 | 31,400 | 1,154 |
2018-03-09 | 2,200 | 2,333 | 2,166 | 2,333 | 54,400 | 1,166.50 |
2018-03-08 | 2,200 | 2,244 | 2,156 | 2,172 | 9,200 | 1,086 |
2018-03-07 | 2,226 | 2,233 | 2,167 | 2,200 | 11,100 | 1,100 |
2018-03-06 | 2,208 | 2,284 | 2,198 | 2,226 | 10,300 | 1,113 |
2018-03-05 | 2,269 | 2,317 | 2,095 | 2,138 | 45,900 | 1,069 |
2018-03-02 | 2,335 | 2,335 | 2,288 | 2,305 | 7,400 | 1,152.50 |
2018-03-01 | 2,445 | 2,445 | 2,333 | 2,360 | 12,200 | 1,180 |
2018-02-28 | 2,460 | 2,533 | 2,448 | 2,448 | 14,900 | 1,224 |
2018-02-27 | 2,411 | 2,527 | 2,402 | 2,507 | 32,200 | 1,253.50 |
2018-02-26 | 2,400 | 2,400 | 2,356 | 2,361 | 9,700 | 1,180.50 |
2018-02-23 | 2,358 | 2,372 | 2,314 | 2,357 | 12,000 | 1,178.50 |
2018-02-22 | 2,300 | 2,375 | 2,250 | 2,358 | 13,300 | 1,179 |
2018-02-21 | 2,333 | 2,430 | 2,328 | 2,332 | 24,000 | 1,166 |
2018-02-20 | 2,289 | 2,345 | 2,265 | 2,333 | 10,200 | 1,166.50 |
2018-02-19 | 2,305 | 2,343 | 2,268 | 2,288 | 17,700 | 1,144 |
2018-02-16 | 2,149 | 2,236 | 2,077 | 2,230 | 58,900 | 1,115 |
2018-02-15 | 2,398 | 2,439 | 2,043 | 2,049 | 102,100 | 1,024.50 |
2018-02-14 | 2,461 | 2,555 | 2,380 | 2,391 | 35,600 | 1,195.50 |
2018-02-13 | 2,505 | 2,595 | 2,450 | 2,456 | 32,900 | 1,228 |
2018-02-09 | 2,400 | 2,468 | 2,364 | 2,455 | 21,400 | 1,227.50 |
2018-02-08 | 2,440 | 2,589 | 2,412 | 2,560 | 37,100 | 1,280 |
2018-02-07 | 2,651 | 2,651 | 2,410 | 2,411 | 53,400 | 1,205.50 |
2018-02-06 | 2,379 | 2,552 | 2,238 | 2,351 | 99,500 | 1,175.50 |
2018-02-05 | 2,790 | 2,825 | 2,624 | 2,729 | 55,700 | 1,364.50 |
2018-02-02 | 2,788 | 2,879 | 2,778 | 2,854 | 25,300 | 1,427 |
2018-02-01 | 2,699 | 2,797 | 2,699 | 2,789 | 8,600 | 1,394.50 |
2018-01-31 | 2,685 | 2,734 | 2,666 | 2,696 | 11,500 | 1,348 |
2018-01-30 | 2,789 | 2,800 | 2,677 | 2,735 | 31,500 | 1,367.50 |
2018-01-29 | 2,791 | 2,846 | 2,790 | 2,806 | 17,900 | 1,403 |
2018-01-26 | 2,864 | 2,864 | 2,756 | 2,788 | 25,900 | 1,394 |
2018-01-25 | 2,913 | 2,913 | 2,806 | 2,819 | 32,700 | 1,409.50 |
2018-01-24 | 2,986 | 3,015 | 2,905 | 2,931 | 23,300 | 1,465.50 |
2018-01-23 | 2,927 | 3,030 | 2,910 | 3,015 | 35,500 | 1,507.50 |
2018-01-22 | 2,905 | 2,949 | 2,886 | 2,897 | 11,800 | 1,448.50 |
2018-01-19 | 2,833 | 2,900 | 2,833 | 2,892 | 14,400 | 1,446 |
2018-01-18 | 2,900 | 2,900 | 2,821 | 2,832 | 28,500 | 1,416 |
2018-01-17 | 2,780 | 2,885 | 2,748 | 2,871 | 32,500 | 1,435.50 |
2018-01-16 | 2,810 | 2,843 | 2,793 | 2,809 | 22,000 | 1,404.50 |
2018-01-15 | 2,800 | 2,808 | 2,777 | 2,790 | 16,500 | 1,395 |
2018-01-12 | 2,694 | 2,770 | 2,680 | 2,750 | 30,000 | 1,375 |
2018-01-11 | 2,800 | 2,820 | 2,655 | 2,660 | 59,800 | 1,330 |
2018-01-10 | 2,824 | 2,946 | 2,824 | 2,834 | 34,800 | 1,417 |
2018-01-09 | 2,740 | 2,780 | 2,720 | 2,780 | 30,700 | 1,390 |
2018-01-05 | 2,647 | 2,760 | 2,637 | 2,730 | 36,500 | 1,365 |
2018-01-04 | 2,725 | 2,729 | 2,646 | 2,647 | 19,400 | 1,323.50 |
分割・併合履歴 : [2018-12-26]1株→2株