3431 宮地エンジニアリンググループ(株) 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 | 2,025 | 2,026 | 1,987 | 2,024 | 27,200 | 1,012 |
2019-12-27 | 2,008 | 2,030 | 1,985 | 2,023 | 29,800 | 1,011.50 |
2019-12-26 | 2,007 | 2,020 | 1,969 | 2,003 | 70,100 | 1,001.50 |
2019-12-25 | 2,046 | 2,046 | 1,995 | 2,007 | 52,900 | 1,003.50 |
2019-12-24 | 2,073 | 2,075 | 2,026 | 2,047 | 63,300 | 1,023.50 |
2019-12-23 | 2,108 | 2,108 | 2,062 | 2,073 | 25,200 | 1,036.50 |
2019-12-20 | 2,097 | 2,102 | 2,068 | 2,093 | 24,000 | 1,046.50 |
2019-12-19 | 2,086 | 2,102 | 2,065 | 2,083 | 29,100 | 1,041.50 |
2019-12-18 | 2,140 | 2,140 | 2,071 | 2,093 | 61,300 | 1,046.50 |
2019-12-17 | 2,136 | 2,162 | 2,123 | 2,160 | 34,800 | 1,080 |
2019-12-16 | 2,136 | 2,145 | 2,090 | 2,139 | 61,300 | 1,069.50 |
2019-12-13 | 2,186 | 2,189 | 2,124 | 2,136 | 64,600 | 1,068 |
2019-12-12 | 2,216 | 2,216 | 2,155 | 2,162 | 58,800 | 1,081 |
2019-12-11 | 2,219 | 2,246 | 2,193 | 2,200 | 64,300 | 1,100 |
2019-12-10 | 2,188 | 2,216 | 2,168 | 2,216 | 50,500 | 1,108 |
2019-12-09 | 2,215 | 2,220 | 2,171 | 2,205 | 80,900 | 1,102.50 |
2019-12-06 | 2,143 | 2,228 | 2,135 | 2,213 | 114,800 | 1,106.50 |
2019-12-05 | 2,121 | 2,150 | 2,095 | 2,125 | 54,500 | 1,062.50 |
2019-12-04 | 2,089 | 2,101 | 2,054 | 2,098 | 27,400 | 1,049 |
2019-12-03 | 2,070 | 2,104 | 2,051 | 2,096 | 30,600 | 1,048 |
2019-12-02 | 2,070 | 2,103 | 2,070 | 2,085 | 23,100 | 1,042.50 |
2019-11-29 | 2,083 | 2,089 | 2,060 | 2,070 | 26,100 | 1,035 |
2019-11-28 | 2,080 | 2,106 | 2,072 | 2,081 | 28,400 | 1,040.50 |
2019-11-27 | 2,100 | 2,100 | 2,071 | 2,083 | 40,200 | 1,041.50 |
2019-11-26 | 2,092 | 2,116 | 2,075 | 2,091 | 61,200 | 1,045.50 |
2019-11-25 | 2,090 | 2,091 | 2,065 | 2,080 | 35,500 | 1,040 |
2019-11-22 | 2,094 | 2,103 | 2,070 | 2,090 | 34,500 | 1,045 |
2019-11-21 | 2,119 | 2,119 | 2,065 | 2,102 | 69,700 | 1,051 |
2019-11-20 | 2,085 | 2,103 | 2,065 | 2,091 | 34,400 | 1,045.50 |
2019-11-19 | 2,134 | 2,134 | 2,089 | 2,114 | 30,000 | 1,057 |
2019-11-18 | 2,130 | 2,130 | 2,076 | 2,127 | 47,400 | 1,063.50 |
2019-11-15 | 2,101 | 2,160 | 2,101 | 2,138 | 70,100 | 1,069 |
2019-11-14 | 2,129 | 2,139 | 2,075 | 2,093 | 54,200 | 1,046.50 |
2019-11-13 | 2,170 | 2,225 | 2,113 | 2,129 | 75,200 | 1,064.50 |
2019-11-12 | 2,228 | 2,228 | 2,001 | 2,154 | 184,900 | 1,077 |
2019-11-11 | 2,245 | 2,295 | 2,196 | 2,240 | 123,900 | 1,120 |
2019-11-08 | 2,264 | 2,314 | 2,254 | 2,272 | 70,800 | 1,136 |
2019-11-07 | 2,299 | 2,322 | 2,285 | 2,286 | 101,400 | 1,143 |
2019-11-06 | 2,200 | 2,324 | 2,180 | 2,294 | 294,800 | 1,147 |
2019-11-05 | 2,118 | 2,144 | 2,085 | 2,136 | 67,300 | 1,068 |
2019-11-01 | 2,100 | 2,115 | 2,072 | 2,085 | 122,600 | 1,042.50 |
2019-10-31 | 1,999 | 2,084 | 1,990 | 2,070 | 112,900 | 1,035 |
2019-10-30 | 1,990 | 2,000 | 1,976 | 2,000 | 51,700 | 1,000 |
2019-10-29 | 1,980 | 1,986 | 1,965 | 1,984 | 64,200 | 992 |
2019-10-28 | 1,939 | 1,978 | 1,928 | 1,955 | 59,800 | 977.50 |
2019-10-25 | 1,858 | 1,900 | 1,858 | 1,897 | 52,300 | 948.50 |
2019-10-24 | 1,841 | 1,866 | 1,831 | 1,854 | 50,700 | 927 |
2019-10-23 | 1,791 | 1,819 | 1,781 | 1,818 | 49,500 | 909 |
2019-10-21 | 1,768 | 1,779 | 1,767 | 1,771 | 11,300 | 885.50 |
2019-10-18 | 1,779 | 1,793 | 1,759 | 1,765 | 19,200 | 882.50 |
2019-10-17 | 1,763 | 1,770 | 1,749 | 1,767 | 16,100 | 883.50 |
2019-10-16 | 1,785 | 1,794 | 1,757 | 1,770 | 34,500 | 885 |
2019-10-15 | 1,754 | 1,777 | 1,753 | 1,756 | 29,800 | 878 |
2019-10-11 | 1,730 | 1,737 | 1,712 | 1,735 | 12,600 | 867.50 |
2019-10-10 | 1,730 | 1,730 | 1,706 | 1,722 | 18,200 | 861 |
2019-10-09 | 1,720 | 1,743 | 1,718 | 1,728 | 22,400 | 864 |
2019-10-08 | 1,720 | 1,739 | 1,719 | 1,728 | 18,000 | 864 |
2019-10-07 | 1,699 | 1,715 | 1,695 | 1,715 | 24,300 | 857.50 |
2019-10-04 | 1,660 | 1,687 | 1,658 | 1,684 | 20,800 | 842 |
2019-10-03 | 1,658 | 1,677 | 1,652 | 1,657 | 27,200 | 828.50 |
2019-10-02 | 1,648 | 1,698 | 1,647 | 1,698 | 30,500 | 849 |
2019-10-01 | 1,628 | 1,678 | 1,628 | 1,674 | 35,700 | 837 |
2019-09-30 | 1,625 | 1,634 | 1,616 | 1,624 | 13,100 | 812 |
2019-09-27 | 1,637 | 1,637 | 1,615 | 1,624 | 20,700 | 812 |
2019-09-26 | 1,620 | 1,655 | 1,613 | 1,622 | 42,900 | 811 |
2019-09-25 | 1,614 | 1,620 | 1,586 | 1,616 | 24,700 | 808 |
2019-09-24 | 1,600 | 1,628 | 1,583 | 1,619 | 25,800 | 809.50 |
2019-09-20 | 1,597 | 1,617 | 1,574 | 1,584 | 105,600 | 792 |
2019-09-19 | 1,583 | 1,600 | 1,575 | 1,583 | 29,000 | 791.50 |
2019-09-18 | 1,618 | 1,623 | 1,561 | 1,574 | 36,900 | 787 |
2019-09-17 | 1,601 | 1,636 | 1,587 | 1,618 | 38,900 | 809 |
2019-09-13 | 1,597 | 1,606 | 1,580 | 1,603 | 54,800 | 801.50 |
2019-09-12 | 1,587 | 1,603 | 1,569 | 1,575 | 57,700 | 787.50 |
2019-09-11 | 1,537 | 1,565 | 1,536 | 1,564 | 43,100 | 782 |
2019-09-10 | 1,496 | 1,519 | 1,496 | 1,518 | 29,300 | 759 |
2019-09-09 | 1,467 | 1,496 | 1,461 | 1,486 | 13,100 | 743 |
2019-09-06 | 1,473 | 1,485 | 1,463 | 1,467 | 15,100 | 733.50 |
2019-09-05 | 1,468 | 1,490 | 1,468 | 1,473 | 30,100 | 736.50 |
2019-09-04 | 1,437 | 1,459 | 1,436 | 1,451 | 15,600 | 725.50 |
2019-09-03 | 1,437 | 1,462 | 1,437 | 1,441 | 26,900 | 720.50 |
2019-09-02 | 1,441 | 1,458 | 1,428 | 1,444 | 18,300 | 722 |
2019-08-30 | 1,411 | 1,444 | 1,411 | 1,444 | 33,900 | 722 |
2019-08-29 | 1,406 | 1,418 | 1,379 | 1,389 | 34,200 | 694.50 |
2019-08-28 | 1,407 | 1,417 | 1,400 | 1,406 | 23,600 | 703 |
2019-08-27 | 1,410 | 1,429 | 1,405 | 1,411 | 32,300 | 705.50 |
2019-08-26 | 1,413 | 1,424 | 1,389 | 1,396 | 55,900 | 698 |
2019-08-23 | 1,458 | 1,478 | 1,444 | 1,454 | 13,100 | 727 |
2019-08-22 | 1,440 | 1,458 | 1,440 | 1,449 | 11,600 | 724.50 |
2019-08-21 | 1,441 | 1,452 | 1,432 | 1,439 | 22,100 | 719.50 |
2019-08-20 | 1,466 | 1,473 | 1,447 | 1,464 | 27,000 | 732 |
2019-08-19 | 1,473 | 1,474 | 1,461 | 1,466 | 16,200 | 733 |
2019-08-16 | 1,482 | 1,486 | 1,469 | 1,469 | 14,600 | 734.50 |
2019-08-15 | 1,449 | 1,486 | 1,449 | 1,482 | 23,600 | 741 |
2019-08-14 | 1,470 | 1,506 | 1,470 | 1,496 | 27,800 | 748 |
2019-08-13 | 1,491 | 1,493 | 1,424 | 1,452 | 102,800 | 726 |
2019-08-09 | 1,560 | 1,573 | 1,511 | 1,530 | 44,000 | 765 |
2019-08-08 | 1,552 | 1,579 | 1,532 | 1,542 | 91,300 | 771 |
2019-08-07 | 1,663 | 1,663 | 1,644 | 1,648 | 29,600 | 824 |
2019-08-06 | 1,594 | 1,655 | 1,587 | 1,646 | 35,400 | 823 |
2019-08-05 | 1,685 | 1,685 | 1,616 | 1,642 | 51,900 | 821 |
2019-08-02 | 1,738 | 1,740 | 1,675 | 1,686 | 57,800 | 843 |
2019-08-01 | 1,757 | 1,771 | 1,746 | 1,756 | 8,500 | 878 |
2019-07-31 | 1,728 | 1,779 | 1,728 | 1,766 | 28,900 | 883 |
2019-07-30 | 1,712 | 1,744 | 1,708 | 1,738 | 35,800 | 869 |
2019-07-29 | 1,735 | 1,735 | 1,703 | 1,712 | 21,800 | 856 |
2019-07-26 | 1,737 | 1,737 | 1,700 | 1,720 | 37,000 | 860 |
2019-07-25 | 1,746 | 1,754 | 1,731 | 1,743 | 24,100 | 871.50 |
2019-07-24 | 1,768 | 1,774 | 1,736 | 1,746 | 22,600 | 873 |
2019-07-23 | 1,752 | 1,767 | 1,747 | 1,755 | 14,100 | 877.50 |
2019-07-22 | 1,752 | 1,758 | 1,739 | 1,752 | 16,800 | 876 |
2019-07-19 | 1,722 | 1,763 | 1,711 | 1,753 | 23,200 | 876.50 |
2019-07-18 | 1,777 | 1,779 | 1,705 | 1,710 | 43,600 | 855 |
2019-07-17 | 1,803 | 1,803 | 1,767 | 1,776 | 39,200 | 888 |
2019-07-16 | 1,818 | 1,822 | 1,803 | 1,808 | 15,000 | 904 |
2019-07-12 | 1,846 | 1,850 | 1,808 | 1,818 | 22,300 | 909 |
2019-07-11 | 1,852 | 1,866 | 1,837 | 1,846 | 23,900 | 923 |
2019-07-10 | 1,892 | 1,892 | 1,860 | 1,862 | 16,600 | 931 |
2019-07-09 | 1,887 | 1,935 | 1,872 | 1,892 | 37,600 | 946 |
2019-07-08 | 1,896 | 1,926 | 1,880 | 1,897 | 24,000 | 948.50 |
2019-07-05 | 1,920 | 1,920 | 1,901 | 1,914 | 15,400 | 957 |
2019-07-04 | 1,908 | 1,928 | 1,903 | 1,927 | 30,700 | 963.50 |
2019-07-03 | 1,823 | 1,904 | 1,810 | 1,901 | 77,400 | 950.50 |
2019-07-02 | 1,822 | 1,829 | 1,810 | 1,812 | 21,600 | 906 |
2019-07-01 | 1,770 | 1,816 | 1,770 | 1,816 | 33,000 | 908 |
2019-06-28 | 1,760 | 1,762 | 1,736 | 1,746 | 23,000 | 873 |
2019-06-27 | 1,725 | 1,742 | 1,715 | 1,742 | 18,300 | 871 |
2019-06-26 | 1,734 | 1,734 | 1,711 | 1,712 | 13,100 | 856 |
2019-06-25 | 1,761 | 1,761 | 1,726 | 1,738 | 12,900 | 869 |
2019-06-24 | 1,757 | 1,770 | 1,736 | 1,750 | 26,300 | 875 |
2019-06-21 | 1,777 | 1,780 | 1,746 | 1,749 | 15,800 | 874.50 |
2019-06-20 | 1,781 | 1,781 | 1,753 | 1,766 | 11,900 | 883 |
2019-06-19 | 1,785 | 1,786 | 1,748 | 1,771 | 17,400 | 885.50 |
2019-06-18 | 1,785 | 1,790 | 1,743 | 1,747 | 20,000 | 873.50 |
2019-06-17 | 1,790 | 1,813 | 1,776 | 1,785 | 14,000 | 892.50 |
2019-06-14 | 1,726 | 1,796 | 1,726 | 1,796 | 36,400 | 898 |
2019-06-13 | 1,784 | 1,784 | 1,726 | 1,737 | 25,500 | 868.50 |
2019-06-12 | 1,790 | 1,800 | 1,773 | 1,782 | 22,100 | 891 |
2019-06-11 | 1,748 | 1,816 | 1,748 | 1,806 | 40,700 | 903 |
2019-06-10 | 1,712 | 1,762 | 1,711 | 1,756 | 31,800 | 878 |
2019-06-07 | 1,673 | 1,712 | 1,661 | 1,700 | 29,700 | 850 |
2019-06-06 | 1,682 | 1,695 | 1,670 | 1,673 | 15,800 | 836.50 |
2019-06-05 | 1,697 | 1,701 | 1,676 | 1,691 | 22,300 | 845.50 |
2019-06-04 | 1,649 | 1,674 | 1,635 | 1,666 | 19,200 | 833 |
2019-06-03 | 1,661 | 1,661 | 1,621 | 1,642 | 39,300 | 821 |
2019-05-31 | 1,735 | 1,735 | 1,685 | 1,685 | 46,200 | 842.50 |
2019-05-30 | 1,730 | 1,752 | 1,721 | 1,743 | 22,200 | 871.50 |
2019-05-29 | 1,750 | 1,758 | 1,726 | 1,736 | 29,600 | 868 |
2019-05-28 | 1,754 | 1,786 | 1,743 | 1,775 | 51,500 | 887.50 |
2019-05-27 | 1,758 | 1,768 | 1,751 | 1,763 | 18,600 | 881.50 |
2019-05-24 | 1,720 | 1,756 | 1,715 | 1,756 | 37,500 | 878 |
2019-05-23 | 1,782 | 1,782 | 1,733 | 1,744 | 25,200 | 872 |
2019-05-22 | 1,807 | 1,808 | 1,772 | 1,784 | 25,400 | 892 |
2019-05-21 | 1,824 | 1,824 | 1,758 | 1,806 | 51,100 | 903 |
2019-05-20 | 1,876 | 1,885 | 1,833 | 1,843 | 40,000 | 921.50 |
2019-05-17 | 1,908 | 1,909 | 1,865 | 1,880 | 37,900 | 940 |
2019-05-16 | 1,882 | 1,919 | 1,880 | 1,902 | 38,800 | 951 |
2019-05-15 | 1,820 | 1,924 | 1,816 | 1,924 | 75,200 | 962 |
2019-05-14 | 1,718 | 1,793 | 1,718 | 1,791 | 58,900 | 895.50 |
2019-05-13 | 1,836 | 1,845 | 1,792 | 1,798 | 29,000 | 899 |
2019-05-10 | 1,783 | 1,841 | 1,776 | 1,820 | 40,800 | 910 |
2019-05-09 | 1,812 | 1,812 | 1,765 | 1,783 | 40,600 | 891.50 |
2019-05-08 | 1,834 | 1,848 | 1,812 | 1,825 | 40,500 | 912.50 |
2019-05-07 | 1,870 | 1,882 | 1,861 | 1,862 | 27,900 | 931 |
2019-04-26 | 1,879 | 1,887 | 1,856 | 1,881 | 16,600 | 940.50 |
2019-04-25 | 1,855 | 1,890 | 1,853 | 1,889 | 33,500 | 944.50 |
2019-04-24 | 1,866 | 1,880 | 1,850 | 1,865 | 30,400 | 932.50 |
2019-04-23 | 1,876 | 1,888 | 1,862 | 1,878 | 27,800 | 939 |
2019-04-22 | 1,900 | 1,900 | 1,870 | 1,882 | 29,200 | 941 |
2019-04-19 | 1,906 | 1,915 | 1,893 | 1,905 | 12,400 | 952.50 |
2019-04-18 | 1,928 | 1,940 | 1,888 | 1,889 | 24,100 | 944.50 |
2019-04-17 | 1,898 | 1,937 | 1,898 | 1,937 | 35,400 | 968.50 |
2019-04-16 | 1,902 | 1,912 | 1,886 | 1,888 | 20,100 | 944 |
2019-04-15 | 1,876 | 1,906 | 1,874 | 1,903 | 28,400 | 951.50 |
2019-04-12 | 1,880 | 1,880 | 1,861 | 1,873 | 14,200 | 936.50 |
2019-04-11 | 1,865 | 1,869 | 1,842 | 1,869 | 26,800 | 934.50 |
2019-04-10 | 1,870 | 1,870 | 1,845 | 1,858 | 28,000 | 929 |
2019-04-09 | 1,899 | 1,900 | 1,871 | 1,874 | 35,200 | 937 |
2019-04-08 | 1,913 | 1,928 | 1,902 | 1,909 | 26,400 | 954.50 |
2019-04-05 | 1,910 | 1,923 | 1,906 | 1,913 | 24,700 | 956.50 |
2019-04-04 | 1,920 | 1,931 | 1,901 | 1,910 | 52,700 | 955 |
2019-04-03 | 1,888 | 1,923 | 1,873 | 1,920 | 35,800 | 960 |
2019-04-02 | 1,881 | 1,890 | 1,870 | 1,885 | 32,900 | 942.50 |
2019-04-01 | 1,877 | 1,902 | 1,873 | 1,880 | 44,900 | 940 |
2019-03-29 | 1,876 | 1,883 | 1,851 | 1,870 | 35,100 | 935 |
2019-03-28 | 1,912 | 1,913 | 1,871 | 1,875 | 45,200 | 937.50 |
2019-03-27 | 1,894 | 1,929 | 1,886 | 1,928 | 56,300 | 964 |
2019-03-26 | 1,920 | 1,948 | 1,917 | 1,940 | 60,000 | 970 |
2019-03-25 | 1,906 | 1,919 | 1,869 | 1,918 | 80,100 | 959 |
2019-03-22 | 1,920 | 1,933 | 1,906 | 1,933 | 75,700 | 966.50 |
2019-03-20 | 1,887 | 1,944 | 1,881 | 1,933 | 66,200 | 966.50 |
2019-03-19 | 1,905 | 1,906 | 1,878 | 1,901 | 31,000 | 950.50 |
2019-03-18 | 1,890 | 1,913 | 1,880 | 1,902 | 39,000 | 951 |
2019-03-15 | 1,880 | 1,885 | 1,859 | 1,865 | 43,900 | 932.50 |
2019-03-14 | 1,905 | 1,906 | 1,874 | 1,877 | 37,700 | 938.50 |
2019-03-13 | 1,901 | 1,907 | 1,866 | 1,897 | 42,000 | 948.50 |
2019-03-12 | 1,892 | 1,921 | 1,889 | 1,917 | 36,100 | 958.50 |
2019-03-11 | 1,882 | 1,896 | 1,857 | 1,866 | 94,400 | 933 |
2019-03-08 | 1,932 | 1,932 | 1,889 | 1,896 | 68,100 | 948 |
2019-03-07 | 2,005 | 2,005 | 1,949 | 1,962 | 51,700 | 981 |
2019-03-06 | 2,037 | 2,037 | 1,999 | 2,007 | 30,100 | 1,003.50 |
2019-03-05 | 2,072 | 2,074 | 2,035 | 2,037 | 21,800 | 1,018.50 |
2019-03-04 | 2,078 | 2,083 | 2,061 | 2,080 | 36,800 | 1,040 |
2019-03-01 | 2,070 | 2,084 | 2,062 | 2,078 | 13,800 | 1,039 |
2019-02-28 | 2,085 | 2,086 | 2,052 | 2,070 | 26,900 | 1,035 |
2019-02-27 | 2,084 | 2,113 | 2,076 | 2,100 | 25,600 | 1,050 |
2019-02-26 | 2,088 | 2,098 | 2,060 | 2,084 | 29,100 | 1,042 |
2019-02-25 | 2,083 | 2,097 | 2,064 | 2,093 | 24,900 | 1,046.50 |
2019-02-22 | 2,061 | 2,072 | 2,031 | 2,064 | 49,100 | 1,032 |
2019-02-21 | 2,081 | 2,093 | 2,052 | 2,088 | 51,400 | 1,044 |
2019-02-20 | 2,104 | 2,113 | 2,082 | 2,103 | 26,600 | 1,051.50 |
2019-02-19 | 2,074 | 2,140 | 2,068 | 2,115 | 53,900 | 1,057.50 |
2019-02-18 | 2,016 | 2,077 | 2,016 | 2,070 | 42,800 | 1,035 |
2019-02-15 | 2,005 | 2,007 | 1,959 | 2,005 | 50,400 | 1,002.50 |
2019-02-14 | 2,011 | 2,061 | 2,001 | 2,015 | 77,600 | 1,007.50 |
2019-02-13 | 2,055 | 2,056 | 2,007 | 2,040 | 73,500 | 1,020 |
2019-02-12 | 2,060 | 2,150 | 2,035 | 2,050 | 109,900 | 1,025 |
2019-02-08 | 1,981 | 2,000 | 1,954 | 1,989 | 43,400 | 994.50 |
2019-02-07 | 2,012 | 2,020 | 1,990 | 2,009 | 29,100 | 1,004.50 |
2019-02-06 | 2,034 | 2,034 | 2,002 | 2,030 | 27,500 | 1,015 |
2019-02-05 | 2,022 | 2,041 | 1,999 | 2,035 | 34,800 | 1,017.50 |
2019-02-04 | 1,969 | 2,033 | 1,965 | 2,033 | 59,500 | 1,016.50 |
2019-02-01 | 1,950 | 1,969 | 1,939 | 1,965 | 41,500 | 982.50 |
2019-01-31 | 1,938 | 1,965 | 1,933 | 1,957 | 36,200 | 978.50 |
2019-01-30 | 1,971 | 1,971 | 1,914 | 1,914 | 43,200 | 957 |
2019-01-29 | 1,975 | 1,978 | 1,930 | 1,972 | 48,700 | 986 |
2019-01-28 | 1,999 | 2,007 | 1,974 | 1,996 | 37,600 | 998 |
2019-01-25 | 1,955 | 1,990 | 1,955 | 1,983 | 35,500 | 991.50 |
2019-01-24 | 1,919 | 1,957 | 1,919 | 1,952 | 27,600 | 976 |
2019-01-23 | 1,919 | 1,937 | 1,897 | 1,919 | 30,700 | 959.50 |
2019-01-22 | 1,953 | 1,958 | 1,923 | 1,942 | 23,700 | 971 |
2019-01-21 | 1,945 | 1,958 | 1,932 | 1,954 | 24,900 | 977 |
2019-01-18 | 1,893 | 1,934 | 1,893 | 1,933 | 40,300 | 966.50 |
2019-01-17 | 1,912 | 1,917 | 1,891 | 1,906 | 21,900 | 953 |
2019-01-16 | 1,939 | 1,939 | 1,886 | 1,897 | 35,300 | 948.50 |
2019-01-15 | 1,894 | 1,931 | 1,867 | 1,917 | 38,000 | 958.50 |
2019-01-11 | 1,876 | 1,940 | 1,863 | 1,893 | 61,600 | 946.50 |
2019-01-10 | 1,869 | 1,922 | 1,825 | 1,879 | 126,000 | 939.50 |
2019-01-09 | 1,925 | 1,925 | 1,856 | 1,862 | 82,600 | 931 |
2019-01-08 | 1,882 | 1,925 | 1,868 | 1,908 | 45,300 | 954 |
2019-01-07 | 1,863 | 1,917 | 1,863 | 1,867 | 67,700 | 933.50 |
2019-01-04 | 1,847 | 1,847 | 1,797 | 1,836 | 35,200 | 918 |
分割・併合履歴 : [2023-09-28]1株→2株 [2017-09-27]1株→0.1株