3431 宮地エンジニアリンググループ(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 | 1,917 | 1,931 | 1,873 | 1,886 | 36,900 | 943 |
2018-12-27 | 1,939 | 1,942 | 1,878 | 1,928 | 58,800 | 964 |
2018-12-26 | 1,768 | 1,845 | 1,768 | 1,826 | 66,400 | 913 |
2018-12-25 | 1,766 | 1,789 | 1,728 | 1,735 | 129,700 | 867.50 |
2018-12-21 | 1,956 | 1,960 | 1,864 | 1,886 | 71,500 | 943 |
2018-12-20 | 2,001 | 2,033 | 1,927 | 1,956 | 78,500 | 978 |
2018-12-19 | 1,980 | 2,034 | 1,971 | 2,015 | 42,100 | 1,007.50 |
2018-12-18 | 1,994 | 2,017 | 1,967 | 1,980 | 48,300 | 990 |
2018-12-17 | 2,060 | 2,068 | 1,995 | 2,008 | 50,700 | 1,004 |
2018-12-14 | 2,149 | 2,149 | 2,065 | 2,065 | 39,900 | 1,032.50 |
2018-12-13 | 2,117 | 2,163 | 2,117 | 2,159 | 66,200 | 1,079.50 |
2018-12-12 | 2,041 | 2,130 | 2,041 | 2,127 | 63,800 | 1,063.50 |
2018-12-11 | 2,050 | 2,060 | 1,986 | 2,023 | 57,700 | 1,011.50 |
2018-12-10 | 2,068 | 2,068 | 2,021 | 2,037 | 60,400 | 1,018.50 |
2018-12-07 | 2,118 | 2,143 | 2,100 | 2,114 | 35,900 | 1,057 |
2018-12-06 | 2,120 | 2,123 | 2,093 | 2,108 | 43,900 | 1,054 |
2018-12-05 | 2,101 | 2,152 | 2,100 | 2,147 | 57,400 | 1,073.50 |
2018-12-04 | 2,196 | 2,196 | 2,112 | 2,122 | 58,700 | 1,061 |
2018-12-03 | 2,198 | 2,214 | 2,160 | 2,196 | 49,500 | 1,098 |
2018-11-30 | 2,148 | 2,151 | 2,116 | 2,148 | 63,600 | 1,074 |
2018-11-29 | 2,201 | 2,201 | 2,152 | 2,160 | 32,200 | 1,080 |
2018-11-28 | 2,200 | 2,211 | 2,160 | 2,174 | 43,000 | 1,087 |
2018-11-27 | 2,191 | 2,207 | 2,165 | 2,182 | 27,500 | 1,091 |
2018-11-26 | 2,140 | 2,224 | 2,140 | 2,181 | 54,500 | 1,090.50 |
2018-11-22 | 2,129 | 2,151 | 2,095 | 2,136 | 39,200 | 1,068 |
2018-11-21 | 2,072 | 2,131 | 2,051 | 2,115 | 53,400 | 1,057.50 |
2018-11-20 | 2,124 | 2,142 | 2,087 | 2,104 | 83,100 | 1,052 |
2018-11-19 | 2,131 | 2,182 | 2,122 | 2,174 | 52,800 | 1,087 |
2018-11-16 | 2,196 | 2,199 | 2,123 | 2,139 | 67,700 | 1,069.50 |
2018-11-15 | 2,182 | 2,220 | 2,133 | 2,197 | 59,700 | 1,098.50 |
2018-11-14 | 2,192 | 2,247 | 2,178 | 2,178 | 111,300 | 1,089 |
2018-11-13 | 2,228 | 2,228 | 2,137 | 2,192 | 125,700 | 1,096 |
2018-11-12 | 2,269 | 2,269 | 2,219 | 2,258 | 108,300 | 1,129 |
2018-11-09 | 2,313 | 2,350 | 2,230 | 2,269 | 240,100 | 1,134.50 |
2018-11-08 | 2,542 | 2,550 | 2,359 | 2,362 | 458,900 | 1,181 |
2018-11-07 | 2,734 | 2,768 | 2,697 | 2,742 | 113,200 | 1,371 |
2018-11-06 | 2,717 | 2,727 | 2,697 | 2,722 | 22,900 | 1,361 |
2018-11-05 | 2,715 | 2,756 | 2,693 | 2,727 | 44,800 | 1,363.50 |
2018-11-02 | 2,779 | 2,795 | 2,701 | 2,738 | 56,000 | 1,369 |
2018-11-01 | 2,711 | 2,782 | 2,704 | 2,758 | 38,000 | 1,379 |
2018-10-31 | 2,639 | 2,727 | 2,639 | 2,723 | 53,000 | 1,361.50 |
2018-10-30 | 2,550 | 2,658 | 2,535 | 2,622 | 100,800 | 1,311 |
2018-10-29 | 2,612 | 2,670 | 2,575 | 2,582 | 54,400 | 1,291 |
2018-10-26 | 2,707 | 2,711 | 2,540 | 2,598 | 83,200 | 1,299 |
2018-10-25 | 2,725 | 2,745 | 2,656 | 2,667 | 111,100 | 1,333.50 |
2018-10-24 | 2,803 | 2,847 | 2,772 | 2,825 | 41,700 | 1,412.50 |
2018-10-23 | 2,878 | 2,878 | 2,798 | 2,798 | 45,900 | 1,399 |
2018-10-22 | 2,832 | 2,897 | 2,796 | 2,885 | 28,400 | 1,442.50 |
2018-10-19 | 2,846 | 2,871 | 2,811 | 2,860 | 28,900 | 1,430 |
2018-10-18 | 2,866 | 2,903 | 2,837 | 2,846 | 25,300 | 1,423 |
2018-10-17 | 2,855 | 2,928 | 2,855 | 2,881 | 56,400 | 1,440.50 |
2018-10-16 | 2,800 | 2,850 | 2,799 | 2,823 | 45,800 | 1,411.50 |
2018-10-15 | 2,770 | 2,837 | 2,729 | 2,789 | 60,300 | 1,394.50 |
2018-10-12 | 2,717 | 2,803 | 2,717 | 2,794 | 57,900 | 1,397 |
2018-10-11 | 2,720 | 2,749 | 2,694 | 2,716 | 113,100 | 1,358 |
2018-10-10 | 2,832 | 2,861 | 2,799 | 2,824 | 41,500 | 1,412 |
2018-10-09 | 2,871 | 2,875 | 2,816 | 2,833 | 46,100 | 1,416.50 |
2018-10-05 | 2,920 | 2,978 | 2,856 | 2,871 | 83,000 | 1,435.50 |
2018-10-04 | 2,919 | 2,985 | 2,919 | 2,946 | 33,400 | 1,473 |
2018-10-03 | 2,951 | 2,962 | 2,905 | 2,917 | 36,600 | 1,458.50 |
2018-10-02 | 2,978 | 2,991 | 2,924 | 2,926 | 37,100 | 1,463 |
2018-10-01 | 2,969 | 3,025 | 2,928 | 2,986 | 53,600 | 1,493 |
2018-09-28 | 2,935 | 2,985 | 2,931 | 2,963 | 39,600 | 1,481.50 |
2018-09-27 | 2,980 | 3,000 | 2,918 | 2,918 | 70,200 | 1,459 |
2018-09-26 | 3,045 | 3,080 | 2,991 | 3,005 | 79,500 | 1,502.50 |
2018-09-25 | 2,998 | 3,045 | 2,971 | 3,030 | 162,100 | 1,515 |
2018-09-21 | 2,926 | 2,991 | 2,910 | 2,964 | 86,700 | 1,482 |
2018-09-20 | 2,902 | 2,936 | 2,886 | 2,926 | 54,800 | 1,463 |
2018-09-19 | 2,950 | 2,950 | 2,884 | 2,889 | 57,900 | 1,444.50 |
2018-09-18 | 2,885 | 2,950 | 2,860 | 2,935 | 114,400 | 1,467.50 |
2018-09-14 | 2,800 | 2,912 | 2,798 | 2,885 | 103,200 | 1,442.50 |
2018-09-13 | 2,775 | 2,815 | 2,760 | 2,800 | 54,500 | 1,400 |
2018-09-12 | 2,820 | 2,857 | 2,753 | 2,773 | 88,600 | 1,386.50 |
2018-09-11 | 2,902 | 2,906 | 2,765 | 2,805 | 135,800 | 1,402.50 |
2018-09-10 | 2,921 | 2,930 | 2,869 | 2,902 | 41,100 | 1,451 |
2018-09-07 | 2,877 | 2,944 | 2,839 | 2,919 | 66,700 | 1,459.50 |
2018-09-06 | 2,997 | 3,040 | 2,902 | 2,919 | 139,900 | 1,459.50 |
2018-09-05 | 2,850 | 3,020 | 2,839 | 2,975 | 330,900 | 1,487.50 |
2018-09-04 | 2,758 | 2,865 | 2,711 | 2,832 | 126,300 | 1,416 |
2018-09-03 | 2,840 | 2,850 | 2,740 | 2,761 | 106,900 | 1,380.50 |
2018-08-31 | 2,799 | 2,850 | 2,760 | 2,839 | 72,300 | 1,419.50 |
2018-08-30 | 2,835 | 2,857 | 2,792 | 2,806 | 72,500 | 1,403 |
2018-08-29 | 2,844 | 2,915 | 2,812 | 2,818 | 150,900 | 1,409 |
2018-08-28 | 2,840 | 2,870 | 2,767 | 2,833 | 98,800 | 1,416.50 |
2018-08-27 | 2,750 | 2,835 | 2,733 | 2,820 | 80,600 | 1,410 |
2018-08-24 | 2,800 | 2,900 | 2,740 | 2,742 | 333,000 | 1,371 |
2018-08-23 | 2,731 | 2,793 | 2,724 | 2,793 | 72,100 | 1,396.50 |
2018-08-22 | 2,736 | 2,747 | 2,723 | 2,734 | 57,200 | 1,367 |
2018-08-21 | 2,734 | 2,776 | 2,724 | 2,729 | 66,300 | 1,364.50 |
2018-08-20 | 2,740 | 2,785 | 2,721 | 2,765 | 79,800 | 1,382.50 |
2018-08-17 | 2,790 | 2,800 | 2,736 | 2,753 | 103,800 | 1,376.50 |
2018-08-16 | 2,760 | 2,806 | 2,722 | 2,777 | 138,200 | 1,388.50 |
2018-08-15 | 2,762 | 2,825 | 2,752 | 2,794 | 189,200 | 1,397 |
2018-08-14 | 2,715 | 2,751 | 2,670 | 2,748 | 163,000 | 1,374 |
2018-08-13 | 2,616 | 2,736 | 2,611 | 2,711 | 271,700 | 1,355.50 |
2018-08-10 | 2,550 | 2,675 | 2,513 | 2,666 | 772,300 | 1,333 |
2018-08-09 | 2,340 | 2,340 | 2,340 | 2,340 | 27,300 | 1,170 |
2018-08-08 | 1,962 | 1,981 | 1,927 | 1,940 | 30,600 | 970 |
2018-08-07 | 1,942 | 1,988 | 1,934 | 1,982 | 22,100 | 991 |
2018-08-06 | 1,991 | 2,009 | 1,954 | 1,958 | 42,900 | 979 |
2018-08-03 | 2,002 | 2,004 | 1,978 | 1,981 | 24,500 | 990.50 |
2018-08-02 | 2,006 | 2,019 | 1,993 | 1,999 | 19,300 | 999.50 |
2018-08-01 | 2,021 | 2,024 | 2,007 | 2,009 | 17,500 | 1,004.50 |
2018-07-31 | 2,044 | 2,044 | 1,991 | 2,009 | 20,400 | 1,004.50 |
2018-07-30 | 2,019 | 2,050 | 2,017 | 2,047 | 31,400 | 1,023.50 |
2018-07-27 | 2,010 | 2,041 | 2,000 | 2,020 | 22,800 | 1,010 |
2018-07-26 | 2,010 | 2,025 | 1,984 | 2,011 | 43,200 | 1,005.50 |
2018-07-25 | 2,000 | 2,023 | 1,990 | 2,009 | 25,000 | 1,004.50 |
2018-07-24 | 1,970 | 1,985 | 1,936 | 1,980 | 14,600 | 990 |
2018-07-23 | 1,966 | 1,990 | 1,950 | 1,969 | 10,100 | 984.50 |
2018-07-20 | 1,983 | 1,990 | 1,944 | 1,969 | 22,100 | 984.50 |
2018-07-19 | 2,001 | 2,005 | 1,982 | 1,983 | 18,800 | 991.50 |
2018-07-18 | 1,979 | 2,016 | 1,971 | 1,998 | 13,400 | 999 |
2018-07-17 | 1,971 | 1,998 | 1,963 | 1,978 | 14,000 | 989 |
2018-07-13 | 1,996 | 2,003 | 1,972 | 1,981 | 13,300 | 990.50 |
2018-07-12 | 2,007 | 2,012 | 1,982 | 1,996 | 10,600 | 998 |
2018-07-11 | 2,023 | 2,028 | 1,980 | 2,001 | 21,500 | 1,000.50 |
2018-07-10 | 2,020 | 2,051 | 2,013 | 2,022 | 25,500 | 1,011 |
2018-07-09 | 1,961 | 2,023 | 1,959 | 2,016 | 16,000 | 1,008 |
2018-07-06 | 1,912 | 1,965 | 1,912 | 1,960 | 26,000 | 980 |
2018-07-05 | 1,972 | 1,983 | 1,901 | 1,906 | 31,200 | 953 |
2018-07-04 | 1,973 | 1,985 | 1,960 | 1,972 | 23,500 | 986 |
2018-07-03 | 2,022 | 2,031 | 1,976 | 1,985 | 26,400 | 992.50 |
2018-07-02 | 2,116 | 2,116 | 2,018 | 2,024 | 23,600 | 1,012 |
2018-06-29 | 2,061 | 2,100 | 2,032 | 2,090 | 25,400 | 1,045 |
2018-06-28 | 2,027 | 2,053 | 1,996 | 2,050 | 28,400 | 1,025 |
2018-06-27 | 2,036 | 2,062 | 2,000 | 2,044 | 17,400 | 1,022 |
2018-06-26 | 1,973 | 2,040 | 1,951 | 2,038 | 25,500 | 1,019 |
2018-06-25 | 2,044 | 2,050 | 1,986 | 1,992 | 22,000 | 996 |
2018-06-22 | 2,020 | 2,056 | 2,011 | 2,038 | 30,800 | 1,019 |
2018-06-21 | 2,078 | 2,094 | 2,041 | 2,051 | 17,800 | 1,025.50 |
2018-06-20 | 2,094 | 2,095 | 2,016 | 2,087 | 35,500 | 1,043.50 |
2018-06-19 | 2,165 | 2,166 | 2,094 | 2,098 | 23,000 | 1,049 |
2018-06-18 | 2,127 | 2,168 | 2,101 | 2,166 | 24,700 | 1,083 |
2018-06-15 | 2,158 | 2,158 | 2,126 | 2,132 | 10,300 | 1,066 |
2018-06-14 | 2,148 | 2,164 | 2,129 | 2,148 | 18,800 | 1,074 |
2018-06-13 | 2,135 | 2,176 | 2,130 | 2,170 | 19,000 | 1,085 |
2018-06-12 | 2,190 | 2,192 | 2,136 | 2,158 | 32,600 | 1,079 |
2018-06-11 | 2,193 | 2,197 | 2,158 | 2,186 | 29,700 | 1,093 |
2018-06-08 | 2,128 | 2,186 | 2,128 | 2,182 | 72,000 | 1,091 |
2018-06-07 | 2,108 | 2,159 | 2,098 | 2,143 | 36,500 | 1,071.50 |
2018-06-06 | 2,053 | 2,112 | 2,053 | 2,089 | 45,700 | 1,044.50 |
2018-06-05 | 2,090 | 2,104 | 2,062 | 2,078 | 29,000 | 1,039 |
2018-06-04 | 2,049 | 2,100 | 2,042 | 2,084 | 22,200 | 1,042 |
2018-06-01 | 1,990 | 2,052 | 1,990 | 2,034 | 35,800 | 1,017 |
2018-05-31 | 2,068 | 2,068 | 1,979 | 2,018 | 50,500 | 1,009 |
2018-05-30 | 1,980 | 2,062 | 1,971 | 2,047 | 47,800 | 1,023.50 |
2018-05-29 | 2,043 | 2,067 | 1,983 | 2,004 | 49,400 | 1,002 |
2018-05-28 | 2,040 | 2,054 | 2,027 | 2,048 | 18,900 | 1,024 |
2018-05-25 | 2,058 | 2,070 | 2,033 | 2,034 | 29,200 | 1,017 |
2018-05-24 | 2,129 | 2,129 | 2,061 | 2,063 | 37,300 | 1,031.50 |
2018-05-23 | 2,135 | 2,165 | 2,126 | 2,129 | 34,100 | 1,064.50 |
2018-05-22 | 2,191 | 2,191 | 2,145 | 2,152 | 37,200 | 1,076 |
2018-05-21 | 2,246 | 2,255 | 2,205 | 2,209 | 37,000 | 1,104.50 |
2018-05-18 | 2,248 | 2,274 | 2,235 | 2,246 | 43,800 | 1,123 |
2018-05-17 | 2,210 | 2,291 | 2,205 | 2,268 | 97,100 | 1,134 |
2018-05-16 | 2,165 | 2,240 | 2,148 | 2,210 | 84,400 | 1,105 |
2018-05-15 | 2,025 | 2,204 | 2,023 | 2,199 | 186,700 | 1,099.50 |
2018-05-14 | 1,925 | 2,003 | 1,896 | 2,001 | 188,700 | 1,000.50 |
2018-05-11 | 2,051 | 2,067 | 2,019 | 2,041 | 87,500 | 1,020.50 |
2018-05-10 | 2,100 | 2,103 | 2,055 | 2,072 | 93,800 | 1,036 |
2018-05-09 | 2,166 | 2,166 | 2,120 | 2,127 | 59,200 | 1,063.50 |
2018-05-08 | 2,152 | 2,204 | 2,152 | 2,176 | 61,700 | 1,088 |
2018-05-07 | 2,150 | 2,158 | 2,110 | 2,150 | 55,600 | 1,075 |
2018-05-02 | 2,116 | 2,163 | 2,115 | 2,158 | 34,500 | 1,079 |
2018-05-01 | 2,130 | 2,130 | 2,090 | 2,106 | 45,900 | 1,053 |
2018-04-27 | 2,175 | 2,175 | 2,128 | 2,144 | 48,000 | 1,072 |
2018-04-26 | 2,182 | 2,182 | 2,143 | 2,175 | 39,800 | 1,087.50 |
2018-04-25 | 2,112 | 2,167 | 2,103 | 2,162 | 67,100 | 1,081 |
2018-04-24 | 2,090 | 2,130 | 2,084 | 2,127 | 55,100 | 1,063.50 |
2018-04-23 | 2,035 | 2,076 | 2,025 | 2,075 | 24,100 | 1,037.50 |
2018-04-20 | 2,021 | 2,043 | 2,005 | 2,036 | 23,800 | 1,018 |
2018-04-19 | 1,988 | 2,056 | 1,987 | 2,038 | 59,000 | 1,019 |
2018-04-18 | 1,956 | 1,994 | 1,954 | 1,988 | 30,300 | 994 |
2018-04-17 | 1,981 | 1,990 | 1,943 | 1,955 | 48,100 | 977.50 |
2018-04-16 | 2,000 | 2,021 | 1,974 | 1,989 | 30,400 | 994.50 |
2018-04-13 | 1,995 | 2,018 | 1,994 | 2,007 | 28,900 | 1,003.50 |
2018-04-12 | 2,100 | 2,100 | 1,970 | 1,974 | 119,700 | 987 |
2018-04-11 | 1,992 | 2,116 | 1,986 | 2,102 | 154,900 | 1,051 |
2018-04-10 | 1,933 | 1,975 | 1,926 | 1,967 | 38,600 | 983.50 |
2018-04-09 | 1,954 | 1,963 | 1,923 | 1,941 | 48,200 | 970.50 |
2018-04-06 | 1,984 | 2,024 | 1,968 | 1,968 | 63,500 | 984 |
2018-04-05 | 1,983 | 2,003 | 1,962 | 1,982 | 33,300 | 991 |
2018-04-04 | 1,976 | 1,979 | 1,952 | 1,974 | 34,800 | 987 |
2018-04-03 | 1,971 | 1,980 | 1,946 | 1,968 | 41,500 | 984 |
2018-03-30 | 2,037 | 2,056 | 2,017 | 2,026 | 52,500 | 1,013 |
2018-03-29 | 2,043 | 2,050 | 1,979 | 2,009 | 42,100 | 1,004.50 |
2018-03-28 | 2,006 | 2,039 | 1,996 | 2,034 | 51,000 | 1,017 |
2018-03-27 | 1,988 | 2,051 | 1,988 | 2,047 | 61,100 | 1,023.50 |
2018-03-26 | 1,933 | 1,982 | 1,919 | 1,980 | 93,200 | 990 |
2018-03-23 | 2,014 | 2,023 | 1,963 | 1,973 | 123,000 | 986.50 |
2018-03-22 | 2,091 | 2,106 | 2,048 | 2,073 | 105,500 | 1,036.50 |
2018-03-20 | 2,093 | 2,122 | 2,065 | 2,106 | 95,400 | 1,053 |
2018-03-19 | 2,180 | 2,186 | 2,104 | 2,109 | 140,500 | 1,054.50 |
2018-03-16 | 2,246 | 2,246 | 2,192 | 2,198 | 31,500 | 1,099 |
2018-03-15 | 2,230 | 2,254 | 2,185 | 2,220 | 38,900 | 1,110 |
2018-03-14 | 2,225 | 2,252 | 2,225 | 2,238 | 28,600 | 1,119 |
2018-03-13 | 2,241 | 2,266 | 2,230 | 2,252 | 48,100 | 1,126 |
2018-03-12 | 2,221 | 2,271 | 2,211 | 2,249 | 76,300 | 1,124.50 |
2018-03-09 | 2,222 | 2,229 | 2,182 | 2,207 | 53,000 | 1,103.50 |
2018-03-08 | 2,206 | 2,221 | 2,172 | 2,188 | 39,100 | 1,094 |
2018-03-07 | 2,245 | 2,259 | 2,185 | 2,202 | 67,200 | 1,101 |
2018-03-06 | 2,239 | 2,290 | 2,222 | 2,238 | 66,100 | 1,119 |
2018-03-05 | 2,249 | 2,251 | 2,179 | 2,192 | 63,300 | 1,096 |
2018-03-02 | 2,250 | 2,261 | 2,234 | 2,247 | 51,000 | 1,123.50 |
2018-03-01 | 2,352 | 2,362 | 2,289 | 2,302 | 81,800 | 1,151 |
2018-02-28 | 2,351 | 2,398 | 2,351 | 2,370 | 35,800 | 1,185 |
2018-02-27 | 2,430 | 2,430 | 2,362 | 2,373 | 56,100 | 1,186.50 |
2018-02-26 | 2,441 | 2,443 | 2,376 | 2,392 | 35,300 | 1,196 |
2018-02-23 | 2,407 | 2,418 | 2,287 | 2,402 | 76,500 | 1,201 |
2018-02-22 | 2,404 | 2,455 | 2,372 | 2,400 | 81,400 | 1,200 |
2018-02-21 | 2,401 | 2,478 | 2,395 | 2,433 | 78,700 | 1,216.50 |
2018-02-20 | 2,379 | 2,408 | 2,332 | 2,401 | 114,300 | 1,200.50 |
2018-02-19 | 2,360 | 2,422 | 2,353 | 2,399 | 120,300 | 1,199.50 |
2018-02-16 | 2,319 | 2,363 | 2,285 | 2,337 | 98,500 | 1,168.50 |
2018-02-15 | 2,290 | 2,315 | 2,254 | 2,282 | 97,000 | 1,141 |
2018-02-14 | 2,380 | 2,394 | 2,225 | 2,261 | 96,600 | 1,130.50 |
2018-02-13 | 2,382 | 2,390 | 2,325 | 2,357 | 155,600 | 1,178.50 |
2018-02-09 | 2,250 | 2,321 | 2,238 | 2,314 | 173,700 | 1,157 |
2018-02-08 | 2,416 | 2,458 | 2,347 | 2,413 | 281,600 | 1,206.50 |
2018-02-07 | 2,699 | 2,699 | 2,416 | 2,420 | 520,400 | 1,210 |
2018-02-06 | 2,596 | 2,698 | 2,500 | 2,623 | 212,600 | 1,311.50 |
2018-02-05 | 2,821 | 2,881 | 2,806 | 2,866 | 117,000 | 1,433 |
2018-02-02 | 2,930 | 2,940 | 2,847 | 2,912 | 132,700 | 1,456 |
2018-02-01 | 2,896 | 2,951 | 2,883 | 2,927 | 132,500 | 1,463.50 |
2018-01-31 | 2,844 | 2,910 | 2,831 | 2,838 | 110,700 | 1,419 |
2018-01-30 | 2,920 | 2,939 | 2,814 | 2,864 | 158,900 | 1,432 |
2018-01-29 | 2,815 | 2,919 | 2,810 | 2,902 | 190,600 | 1,451 |
2018-01-26 | 2,748 | 2,763 | 2,725 | 2,751 | 46,000 | 1,375.50 |
2018-01-25 | 2,734 | 2,756 | 2,715 | 2,748 | 47,800 | 1,374 |
2018-01-24 | 2,736 | 2,755 | 2,707 | 2,746 | 62,700 | 1,373 |
2018-01-23 | 2,703 | 2,729 | 2,703 | 2,711 | 42,200 | 1,355.50 |
2018-01-22 | 2,678 | 2,694 | 2,670 | 2,688 | 39,600 | 1,344 |
2018-01-19 | 2,650 | 2,683 | 2,650 | 2,678 | 28,000 | 1,339 |
2018-01-18 | 2,724 | 2,724 | 2,654 | 2,654 | 54,200 | 1,327 |
2018-01-17 | 2,715 | 2,715 | 2,693 | 2,701 | 53,100 | 1,350.50 |
2018-01-16 | 2,718 | 2,749 | 2,718 | 2,730 | 36,300 | 1,365 |
2018-01-15 | 2,715 | 2,723 | 2,693 | 2,714 | 47,300 | 1,357 |
2018-01-12 | 2,713 | 2,726 | 2,691 | 2,695 | 53,500 | 1,347.50 |
2018-01-11 | 2,738 | 2,764 | 2,706 | 2,711 | 71,600 | 1,355.50 |
2018-01-10 | 2,817 | 2,817 | 2,744 | 2,761 | 65,800 | 1,380.50 |
2018-01-09 | 2,783 | 2,822 | 2,774 | 2,817 | 119,500 | 1,408.50 |
2018-01-05 | 2,743 | 2,767 | 2,717 | 2,757 | 110,400 | 1,378.50 |
2018-01-04 | 2,702 | 2,737 | 2,672 | 2,732 | 80,200 | 1,366 |
分割・併合履歴 : [2023-09-28]1株→2株 [2017-09-27]1株→0.1株