3591 (株)ワコールホールディングス の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 1,426 | 1,457 | 1,424 | 1,450 | 325,000 | 2,900 |
2015-12-29 | 1,422 | 1,448 | 1,412 | 1,442 | 206,000 | 2,884 |
2015-12-28 | 1,401 | 1,417 | 1,401 | 1,415 | 158,000 | 2,830 |
2015-12-25 | 1,418 | 1,418 | 1,401 | 1,401 | 175,000 | 2,802 |
2015-12-24 | 1,415 | 1,425 | 1,400 | 1,400 | 214,000 | 2,800 |
2015-12-22 | 1,413 | 1,423 | 1,404 | 1,415 | 236,000 | 2,830 |
2015-12-21 | 1,423 | 1,431 | 1,404 | 1,413 | 307,000 | 2,826 |
2015-12-18 | 1,453 | 1,473 | 1,437 | 1,437 | 417,000 | 2,874 |
2015-12-17 | 1,446 | 1,464 | 1,443 | 1,453 | 284,000 | 2,906 |
2015-12-16 | 1,428 | 1,437 | 1,424 | 1,437 | 252,000 | 2,874 |
2015-12-15 | 1,435 | 1,441 | 1,416 | 1,416 | 173,000 | 2,832 |
2015-12-14 | 1,422 | 1,437 | 1,410 | 1,435 | 227,000 | 2,870 |
2015-12-11 | 1,447 | 1,460 | 1,442 | 1,448 | 373,000 | 2,896 |
2015-12-10 | 1,480 | 1,480 | 1,455 | 1,456 | 311,000 | 2,912 |
2015-12-09 | 1,500 | 1,500 | 1,479 | 1,485 | 256,000 | 2,970 |
2015-12-08 | 1,504 | 1,520 | 1,495 | 1,496 | 364,000 | 2,992 |
2015-12-07 | 1,490 | 1,511 | 1,490 | 1,499 | 219,000 | 2,998 |
2015-12-04 | 1,491 | 1,499 | 1,481 | 1,483 | 218,000 | 2,966 |
2015-12-03 | 1,515 | 1,517 | 1,500 | 1,507 | 206,000 | 3,014 |
2015-12-02 | 1,515 | 1,519 | 1,506 | 1,514 | 202,000 | 3,028 |
2015-12-01 | 1,511 | 1,516 | 1,500 | 1,509 | 228,000 | 3,018 |
2015-11-30 | 1,536 | 1,536 | 1,502 | 1,503 | 244,000 | 3,006 |
2015-11-27 | 1,544 | 1,545 | 1,520 | 1,527 | 193,000 | 3,054 |
2015-11-26 | 1,541 | 1,546 | 1,535 | 1,544 | 203,000 | 3,088 |
2015-11-25 | 1,555 | 1,555 | 1,523 | 1,542 | 321,000 | 3,084 |
2015-11-24 | 1,551 | 1,564 | 1,546 | 1,561 | 448,000 | 3,122 |
2015-11-20 | 1,563 | 1,564 | 1,547 | 1,559 | 373,000 | 3,118 |
2015-11-19 | 1,535 | 1,555 | 1,533 | 1,551 | 465,000 | 3,102 |
2015-11-18 | 1,517 | 1,531 | 1,516 | 1,522 | 273,000 | 3,044 |
2015-11-17 | 1,487 | 1,521 | 1,485 | 1,515 | 582,000 | 3,030 |
2015-11-16 | 1,465 | 1,479 | 1,464 | 1,477 | 173,000 | 2,954 |
2015-11-13 | 1,469 | 1,480 | 1,462 | 1,476 | 216,000 | 2,952 |
2015-11-12 | 1,474 | 1,487 | 1,461 | 1,474 | 367,000 | 2,948 |
2015-11-11 | 1,467 | 1,497 | 1,467 | 1,487 | 396,000 | 2,974 |
2015-11-10 | 1,470 | 1,490 | 1,466 | 1,485 | 320,000 | 2,970 |
2015-11-09 | 1,500 | 1,500 | 1,477 | 1,490 | 378,000 | 2,980 |
2015-11-06 | 1,477 | 1,493 | 1,472 | 1,487 | 230,000 | 2,974 |
2015-11-05 | 1,455 | 1,482 | 1,452 | 1,474 | 311,000 | 2,948 |
2015-11-04 | 1,480 | 1,480 | 1,450 | 1,455 | 352,000 | 2,910 |
2015-11-02 | 1,500 | 1,500 | 1,476 | 1,480 | 161,000 | 2,960 |
2015-10-30 | 1,527 | 1,543 | 1,510 | 1,524 | 292,000 | 3,048 |
2015-10-29 | 1,528 | 1,530 | 1,501 | 1,511 | 275,000 | 3,022 |
2015-10-28 | 1,525 | 1,533 | 1,520 | 1,528 | 125,000 | 3,056 |
2015-10-27 | 1,545 | 1,558 | 1,523 | 1,527 | 245,000 | 3,054 |
2015-10-26 | 1,550 | 1,551 | 1,530 | 1,533 | 126,000 | 3,066 |
2015-10-23 | 1,552 | 1,552 | 1,528 | 1,533 | 212,000 | 3,066 |
2015-10-22 | 1,505 | 1,519 | 1,501 | 1,505 | 226,000 | 3,010 |
2015-10-21 | 1,465 | 1,497 | 1,453 | 1,496 | 228,000 | 2,992 |
2015-10-20 | 1,479 | 1,490 | 1,463 | 1,470 | 175,000 | 2,940 |
2015-10-19 | 1,464 | 1,467 | 1,447 | 1,454 | 199,000 | 2,908 |
2015-10-16 | 1,471 | 1,477 | 1,455 | 1,468 | 252,000 | 2,936 |
2015-10-15 | 1,444 | 1,490 | 1,444 | 1,482 | 241,000 | 2,964 |
2015-10-14 | 1,478 | 1,490 | 1,451 | 1,452 | 320,000 | 2,904 |
2015-10-13 | 1,482 | 1,505 | 1,468 | 1,496 | 368,000 | 2,992 |
2015-10-09 | 1,459 | 1,496 | 1,456 | 1,495 | 292,000 | 2,990 |
2015-10-08 | 1,431 | 1,454 | 1,414 | 1,447 | 432,000 | 2,894 |
2015-10-07 | 1,441 | 1,441 | 1,398 | 1,421 | 566,000 | 2,842 |
2015-10-06 | 1,455 | 1,464 | 1,440 | 1,441 | 247,000 | 2,882 |
2015-10-05 | 1,436 | 1,444 | 1,421 | 1,439 | 331,000 | 2,878 |
2015-10-02 | 1,441 | 1,444 | 1,415 | 1,419 | 272,000 | 2,838 |
2015-10-01 | 1,438 | 1,453 | 1,423 | 1,439 | 216,000 | 2,878 |
2015-09-30 | 1,437 | 1,454 | 1,423 | 1,428 | 318,000 | 2,856 |
2015-09-29 | 1,467 | 1,472 | 1,413 | 1,416 | 433,000 | 2,832 |
2015-09-28 | 1,494 | 1,500 | 1,463 | 1,482 | 348,000 | 2,964 |
2015-09-25 | 1,433 | 1,494 | 1,418 | 1,494 | 601,000 | 2,988 |
2015-09-24 | 1,425 | 1,444 | 1,418 | 1,418 | 234,000 | 2,836 |
2015-09-18 | 1,474 | 1,474 | 1,441 | 1,441 | 311,000 | 2,882 |
2015-09-17 | 1,484 | 1,489 | 1,455 | 1,478 | 322,000 | 2,956 |
2015-09-16 | 1,494 | 1,501 | 1,477 | 1,484 | 169,000 | 2,968 |
2015-09-15 | 1,493 | 1,506 | 1,486 | 1,490 | 175,000 | 2,980 |
2015-09-14 | 1,500 | 1,510 | 1,485 | 1,490 | 144,000 | 2,980 |
2015-09-11 | 1,478 | 1,512 | 1,478 | 1,491 | 369,000 | 2,982 |
2015-09-10 | 1,474 | 1,505 | 1,467 | 1,500 | 209,000 | 3,000 |
2015-09-09 | 1,483 | 1,508 | 1,475 | 1,507 | 274,000 | 3,014 |
2015-09-08 | 1,473 | 1,499 | 1,435 | 1,438 | 198,000 | 2,876 |
2015-09-07 | 1,468 | 1,500 | 1,465 | 1,474 | 185,000 | 2,948 |
2015-09-04 | 1,486 | 1,499 | 1,457 | 1,470 | 279,000 | 2,940 |
2015-09-03 | 1,509 | 1,527 | 1,482 | 1,484 | 302,000 | 2,968 |
2015-09-02 | 1,473 | 1,546 | 1,470 | 1,495 | 400,000 | 2,990 |
2015-09-01 | 1,559 | 1,559 | 1,489 | 1,496 | 280,000 | 2,992 |
2015-08-31 | 1,541 | 1,559 | 1,525 | 1,559 | 310,000 | 3,118 |
2015-08-28 | 1,555 | 1,569 | 1,523 | 1,538 | 510,000 | 3,076 |
2015-08-27 | 1,537 | 1,578 | 1,523 | 1,527 | 430,000 | 3,054 |
2015-08-26 | 1,500 | 1,531 | 1,492 | 1,519 | 414,000 | 3,038 |
2015-08-25 | 1,471 | 1,538 | 1,465 | 1,497 | 393,000 | 2,994 |
2015-08-24 | 1,553 | 1,582 | 1,516 | 1,517 | 307,000 | 3,034 |
2015-08-21 | 1,617 | 1,628 | 1,590 | 1,593 | 329,000 | 3,186 |
2015-08-20 | 1,674 | 1,693 | 1,662 | 1,662 | 177,000 | 3,324 |
2015-08-19 | 1,691 | 1,700 | 1,671 | 1,676 | 246,000 | 3,352 |
2015-08-18 | 1,721 | 1,730 | 1,696 | 1,704 | 225,000 | 3,408 |
2015-08-17 | 1,723 | 1,741 | 1,694 | 1,718 | 362,000 | 3,436 |
2015-08-14 | 1,722 | 1,738 | 1,701 | 1,714 | 242,000 | 3,428 |
2015-08-13 | 1,688 | 1,729 | 1,680 | 1,722 | 378,000 | 3,444 |
2015-08-12 | 1,720 | 1,768 | 1,701 | 1,723 | 898,000 | 3,446 |
2015-08-11 | 1,652 | 1,711 | 1,646 | 1,700 | 731,000 | 3,400 |
2015-08-10 | 1,600 | 1,642 | 1,594 | 1,642 | 298,000 | 3,284 |
2015-08-07 | 1,590 | 1,593 | 1,564 | 1,589 | 260,000 | 3,178 |
2015-08-06 | 1,649 | 1,649 | 1,593 | 1,596 | 498,000 | 3,192 |
2015-08-05 | 1,634 | 1,660 | 1,604 | 1,649 | 570,000 | 3,298 |
2015-08-04 | 1,611 | 1,640 | 1,606 | 1,636 | 371,000 | 3,272 |
2015-08-03 | 1,587 | 1,614 | 1,543 | 1,609 | 730,000 | 3,218 |
2015-07-31 | 1,498 | 1,586 | 1,487 | 1,584 | 601,000 | 3,168 |
2015-07-30 | 1,480 | 1,498 | 1,472 | 1,478 | 277,000 | 2,956 |
2015-07-29 | 1,480 | 1,480 | 1,461 | 1,477 | 102,000 | 2,954 |
2015-07-28 | 1,453 | 1,475 | 1,447 | 1,470 | 239,000 | 2,940 |
2015-07-27 | 1,474 | 1,480 | 1,458 | 1,462 | 134,000 | 2,924 |
2015-07-24 | 1,488 | 1,496 | 1,482 | 1,483 | 137,000 | 2,966 |
2015-07-23 | 1,474 | 1,492 | 1,474 | 1,492 | 115,000 | 2,984 |
2015-07-22 | 1,488 | 1,488 | 1,472 | 1,474 | 182,000 | 2,948 |
2015-07-21 | 1,483 | 1,499 | 1,477 | 1,495 | 254,000 | 2,990 |
2015-07-17 | 1,477 | 1,479 | 1,470 | 1,476 | 167,000 | 2,952 |
2015-07-16 | 1,462 | 1,480 | 1,457 | 1,476 | 257,000 | 2,952 |
2015-07-15 | 1,448 | 1,465 | 1,443 | 1,462 | 240,000 | 2,924 |
2015-07-14 | 1,468 | 1,469 | 1,438 | 1,446 | 340,000 | 2,892 |
2015-07-13 | 1,399 | 1,425 | 1,399 | 1,420 | 195,000 | 2,840 |
2015-07-10 | 1,385 | 1,413 | 1,385 | 1,390 | 333,000 | 2,780 |
2015-07-09 | 1,370 | 1,395 | 1,354 | 1,392 | 329,000 | 2,784 |
2015-07-08 | 1,416 | 1,421 | 1,398 | 1,400 | 324,000 | 2,800 |
2015-07-07 | 1,430 | 1,445 | 1,423 | 1,429 | 236,000 | 2,858 |
2015-07-06 | 1,430 | 1,442 | 1,416 | 1,416 | 163,000 | 2,832 |
2015-07-03 | 1,449 | 1,456 | 1,441 | 1,442 | 271,000 | 2,884 |
2015-07-02 | 1,460 | 1,475 | 1,453 | 1,462 | 319,000 | 2,924 |
2015-07-01 | 1,437 | 1,455 | 1,430 | 1,442 | 207,000 | 2,884 |
2015-06-30 | 1,425 | 1,440 | 1,422 | 1,431 | 215,000 | 2,862 |
2015-06-29 | 1,418 | 1,441 | 1,417 | 1,425 | 282,000 | 2,850 |
2015-06-26 | 1,450 | 1,459 | 1,440 | 1,458 | 229,000 | 2,916 |
2015-06-25 | 1,463 | 1,477 | 1,453 | 1,458 | 303,000 | 2,916 |
2015-06-24 | 1,457 | 1,470 | 1,447 | 1,463 | 552,000 | 2,926 |
2015-06-23 | 1,470 | 1,489 | 1,470 | 1,479 | 681,000 | 2,958 |
2015-06-22 | 1,435 | 1,458 | 1,411 | 1,456 | 657,000 | 2,912 |
2015-06-19 | 1,404 | 1,475 | 1,402 | 1,462 | 2,603,000 | 2,924 |
2015-06-18 | 1,408 | 1,422 | 1,397 | 1,409 | 523,000 | 2,818 |
2015-06-17 | 1,425 | 1,435 | 1,396 | 1,418 | 614,000 | 2,836 |
2015-06-16 | 1,434 | 1,449 | 1,428 | 1,428 | 295,000 | 2,856 |
2015-06-15 | 1,444 | 1,448 | 1,430 | 1,446 | 307,000 | 2,892 |
2015-06-12 | 1,467 | 1,473 | 1,451 | 1,454 | 532,000 | 2,908 |
2015-06-11 | 1,452 | 1,465 | 1,440 | 1,462 | 482,000 | 2,924 |
2015-06-10 | 1,494 | 1,505 | 1,448 | 1,451 | 553,000 | 2,902 |
2015-06-09 | 1,517 | 1,528 | 1,508 | 1,510 | 377,000 | 3,020 |
2015-06-08 | 1,537 | 1,545 | 1,521 | 1,541 | 251,000 | 3,082 |
2015-06-05 | 1,509 | 1,539 | 1,496 | 1,536 | 434,000 | 3,072 |
2015-06-04 | 1,517 | 1,530 | 1,505 | 1,510 | 254,000 | 3,020 |
2015-06-03 | 1,525 | 1,537 | 1,522 | 1,529 | 404,000 | 3,058 |
2015-06-02 | 1,510 | 1,535 | 1,509 | 1,527 | 460,000 | 3,054 |
2015-06-01 | 1,471 | 1,508 | 1,471 | 1,507 | 284,000 | 3,014 |
2015-05-29 | 1,491 | 1,503 | 1,469 | 1,493 | 429,000 | 2,986 |
2015-05-28 | 1,496 | 1,498 | 1,482 | 1,491 | 369,000 | 2,982 |
2015-05-27 | 1,502 | 1,514 | 1,486 | 1,506 | 285,000 | 3,012 |
2015-05-26 | 1,505 | 1,516 | 1,499 | 1,502 | 272,000 | 3,004 |
2015-05-25 | 1,500 | 1,516 | 1,489 | 1,515 | 470,000 | 3,030 |
2015-05-22 | 1,486 | 1,495 | 1,477 | 1,486 | 437,000 | 2,972 |
2015-05-21 | 1,476 | 1,485 | 1,467 | 1,480 | 300,000 | 2,960 |
2015-05-20 | 1,473 | 1,487 | 1,454 | 1,467 | 418,000 | 2,934 |
2015-05-19 | 1,446 | 1,472 | 1,445 | 1,468 | 395,000 | 2,936 |
2015-05-18 | 1,447 | 1,448 | 1,434 | 1,446 | 273,000 | 2,892 |
2015-05-15 | 1,430 | 1,444 | 1,423 | 1,437 | 313,000 | 2,874 |
2015-05-14 | 1,425 | 1,433 | 1,410 | 1,410 | 275,000 | 2,820 |
2015-05-13 | 1,411 | 1,426 | 1,402 | 1,422 | 319,000 | 2,844 |
2015-05-12 | 1,396 | 1,444 | 1,368 | 1,438 | 626,000 | 2,876 |
2015-05-11 | 1,395 | 1,416 | 1,392 | 1,410 | 380,000 | 2,820 |
2015-05-08 | 1,366 | 1,394 | 1,366 | 1,386 | 410,000 | 2,772 |
2015-05-07 | 1,330 | 1,400 | 1,330 | 1,360 | 676,000 | 2,720 |
2015-05-01 | 1,325 | 1,341 | 1,325 | 1,334 | 244,000 | 2,668 |
2015-04-30 | 1,340 | 1,345 | 1,326 | 1,333 | 309,000 | 2,666 |
2015-04-28 | 1,348 | 1,354 | 1,343 | 1,349 | 195,000 | 2,698 |
2015-04-27 | 1,356 | 1,360 | 1,346 | 1,352 | 155,000 | 2,704 |
2015-04-24 | 1,357 | 1,358 | 1,348 | 1,353 | 180,000 | 2,706 |
2015-04-23 | 1,364 | 1,364 | 1,349 | 1,357 | 371,000 | 2,714 |
2015-04-22 | 1,365 | 1,384 | 1,363 | 1,373 | 311,000 | 2,746 |
2015-04-21 | 1,326 | 1,350 | 1,325 | 1,348 | 234,000 | 2,696 |
2015-04-20 | 1,328 | 1,343 | 1,317 | 1,331 | 256,000 | 2,662 |
2015-04-17 | 1,343 | 1,355 | 1,336 | 1,343 | 254,000 | 2,686 |
2015-04-16 | 1,351 | 1,352 | 1,335 | 1,351 | 250,000 | 2,702 |
2015-04-15 | 1,337 | 1,359 | 1,336 | 1,337 | 299,000 | 2,674 |
2015-04-14 | 1,337 | 1,357 | 1,331 | 1,354 | 239,000 | 2,708 |
2015-04-13 | 1,345 | 1,348 | 1,333 | 1,337 | 184,000 | 2,674 |
2015-04-10 | 1,345 | 1,352 | 1,338 | 1,346 | 274,000 | 2,692 |
2015-04-09 | 1,362 | 1,366 | 1,339 | 1,345 | 360,000 | 2,690 |
2015-04-08 | 1,359 | 1,375 | 1,352 | 1,364 | 459,000 | 2,728 |
2015-04-07 | 1,357 | 1,369 | 1,353 | 1,357 | 357,000 | 2,714 |
2015-04-06 | 1,339 | 1,361 | 1,339 | 1,361 | 273,000 | 2,722 |
2015-04-03 | 1,347 | 1,363 | 1,340 | 1,357 | 578,000 | 2,714 |
2015-04-02 | 1,324 | 1,351 | 1,324 | 1,333 | 654,000 | 2,666 |
2015-04-01 | 1,331 | 1,341 | 1,311 | 1,331 | 582,000 | 2,662 |
2015-03-31 | 1,388 | 1,394 | 1,352 | 1,352 | 466,000 | 2,704 |
2015-03-30 | 1,380 | 1,389 | 1,371 | 1,388 | 315,000 | 2,776 |
2015-03-27 | 1,394 | 1,396 | 1,361 | 1,368 | 545,000 | 2,736 |
2015-03-26 | 1,431 | 1,451 | 1,418 | 1,424 | 598,000 | 2,848 |
2015-03-25 | 1,470 | 1,471 | 1,453 | 1,458 | 326,000 | 2,916 |
2015-03-24 | 1,451 | 1,470 | 1,448 | 1,466 | 280,000 | 2,932 |
2015-03-23 | 1,449 | 1,454 | 1,438 | 1,450 | 317,000 | 2,900 |
2015-03-20 | 1,418 | 1,441 | 1,412 | 1,433 | 630,000 | 2,866 |
2015-03-19 | 1,409 | 1,441 | 1,409 | 1,428 | 544,000 | 2,856 |
2015-03-18 | 1,381 | 1,428 | 1,375 | 1,428 | 815,000 | 2,856 |
2015-03-17 | 1,362 | 1,387 | 1,360 | 1,378 | 444,000 | 2,756 |
2015-03-16 | 1,366 | 1,371 | 1,357 | 1,362 | 315,000 | 2,724 |
2015-03-13 | 1,355 | 1,374 | 1,352 | 1,366 | 461,000 | 2,732 |
2015-03-12 | 1,332 | 1,345 | 1,332 | 1,344 | 207,000 | 2,688 |
2015-03-11 | 1,326 | 1,340 | 1,322 | 1,327 | 248,000 | 2,654 |
2015-03-10 | 1,341 | 1,358 | 1,333 | 1,337 | 358,000 | 2,674 |
2015-03-09 | 1,314 | 1,347 | 1,312 | 1,341 | 388,000 | 2,682 |
2015-03-06 | 1,306 | 1,311 | 1,295 | 1,309 | 327,000 | 2,618 |
2015-03-05 | 1,291 | 1,307 | 1,286 | 1,299 | 404,000 | 2,598 |
2015-03-04 | 1,281 | 1,292 | 1,276 | 1,282 | 419,000 | 2,564 |
2015-03-03 | 1,280 | 1,284 | 1,266 | 1,281 | 492,000 | 2,562 |
2015-03-02 | 1,272 | 1,278 | 1,269 | 1,271 | 185,000 | 2,542 |
2015-02-27 | 1,267 | 1,279 | 1,267 | 1,272 | 284,000 | 2,544 |
2015-02-26 | 1,263 | 1,276 | 1,262 | 1,276 | 235,000 | 2,552 |
2015-02-25 | 1,253 | 1,264 | 1,250 | 1,263 | 303,000 | 2,526 |
2015-02-24 | 1,271 | 1,278 | 1,258 | 1,259 | 253,000 | 2,518 |
2015-02-23 | 1,265 | 1,278 | 1,257 | 1,277 | 367,000 | 2,554 |
2015-02-20 | 1,271 | 1,278 | 1,265 | 1,272 | 225,000 | 2,544 |
2015-02-19 | 1,256 | 1,278 | 1,255 | 1,273 | 369,000 | 2,546 |
2015-02-18 | 1,247 | 1,259 | 1,247 | 1,256 | 264,000 | 2,512 |
2015-02-17 | 1,231 | 1,245 | 1,228 | 1,244 | 278,000 | 2,488 |
2015-02-16 | 1,228 | 1,239 | 1,226 | 1,236 | 187,000 | 2,472 |
2015-02-13 | 1,232 | 1,245 | 1,225 | 1,236 | 362,000 | 2,472 |
2015-02-12 | 1,210 | 1,241 | 1,210 | 1,233 | 721,000 | 2,466 |
2015-02-10 | 1,167 | 1,196 | 1,167 | 1,196 | 377,000 | 2,392 |
2015-02-09 | 1,188 | 1,188 | 1,159 | 1,168 | 262,000 | 2,336 |
2015-02-06 | 1,166 | 1,178 | 1,165 | 1,173 | 198,000 | 2,346 |
2015-02-05 | 1,152 | 1,170 | 1,152 | 1,166 | 295,000 | 2,332 |
2015-02-04 | 1,155 | 1,178 | 1,153 | 1,166 | 411,000 | 2,332 |
2015-02-03 | 1,160 | 1,165 | 1,134 | 1,144 | 631,000 | 2,288 |
2015-02-02 | 1,150 | 1,157 | 1,107 | 1,142 | 1,278,000 | 2,284 |
2015-01-30 | 1,194 | 1,198 | 1,173 | 1,174 | 447,000 | 2,348 |
2015-01-29 | 1,176 | 1,185 | 1,167 | 1,171 | 392,000 | 2,342 |
2015-01-28 | 1,176 | 1,184 | 1,166 | 1,182 | 194,000 | 2,364 |
2015-01-27 | 1,166 | 1,178 | 1,157 | 1,178 | 266,000 | 2,356 |
2015-01-26 | 1,153 | 1,154 | 1,145 | 1,154 | 188,000 | 2,308 |
2015-01-23 | 1,163 | 1,168 | 1,155 | 1,160 | 316,000 | 2,320 |
2015-01-22 | 1,155 | 1,157 | 1,138 | 1,148 | 266,000 | 2,296 |
2015-01-21 | 1,158 | 1,160 | 1,151 | 1,155 | 332,000 | 2,310 |
2015-01-20 | 1,142 | 1,159 | 1,142 | 1,159 | 302,000 | 2,318 |
2015-01-19 | 1,140 | 1,140 | 1,130 | 1,135 | 243,000 | 2,270 |
2015-01-16 | 1,126 | 1,130 | 1,113 | 1,125 | 464,000 | 2,250 |
2015-01-15 | 1,128 | 1,148 | 1,128 | 1,145 | 232,000 | 2,290 |
2015-01-14 | 1,138 | 1,144 | 1,126 | 1,128 | 594,000 | 2,256 |
2015-01-13 | 1,149 | 1,155 | 1,130 | 1,153 | 283,000 | 2,306 |
2015-01-09 | 1,161 | 1,165 | 1,148 | 1,150 | 208,000 | 2,300 |
2015-01-08 | 1,143 | 1,166 | 1,142 | 1,160 | 319,000 | 2,320 |
2015-01-07 | 1,140 | 1,152 | 1,137 | 1,137 | 361,000 | 2,274 |
2015-01-06 | 1,150 | 1,156 | 1,142 | 1,145 | 453,000 | 2,290 |
2015-01-05 | 1,212 | 1,213 | 1,152 | 1,160 | 931,000 | 2,320 |
分割・併合履歴 : [2017-09-27]1株→0.5株