3738 (株)ティーガイア の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 1,891 | 1,908 | 1,886 | 1,903 | 46,300 | 1,903 |
2016-12-29 | 1,910 | 1,915 | 1,887 | 1,907 | 63,500 | 1,907 |
2016-12-28 | 1,904 | 1,917 | 1,900 | 1,915 | 54,400 | 1,915 |
2016-12-27 | 1,903 | 1,924 | 1,897 | 1,900 | 52,400 | 1,900 |
2016-12-26 | 1,905 | 1,916 | 1,891 | 1,904 | 48,600 | 1,904 |
2016-12-22 | 1,913 | 1,918 | 1,892 | 1,896 | 86,300 | 1,896 |
2016-12-21 | 1,924 | 1,929 | 1,903 | 1,906 | 94,100 | 1,906 |
2016-12-20 | 1,909 | 1,926 | 1,904 | 1,926 | 62,700 | 1,926 |
2016-12-19 | 1,898 | 1,914 | 1,895 | 1,914 | 69,600 | 1,914 |
2016-12-16 | 1,915 | 1,920 | 1,901 | 1,910 | 90,100 | 1,910 |
2016-12-15 | 1,900 | 1,913 | 1,899 | 1,908 | 88,700 | 1,908 |
2016-12-14 | 1,872 | 1,896 | 1,867 | 1,889 | 112,300 | 1,889 |
2016-12-13 | 1,815 | 1,858 | 1,815 | 1,855 | 161,100 | 1,855 |
2016-12-12 | 1,789 | 1,820 | 1,776 | 1,807 | 127,500 | 1,807 |
2016-12-09 | 1,766 | 1,770 | 1,729 | 1,752 | 154,100 | 1,752 |
2016-12-08 | 1,762 | 1,780 | 1,728 | 1,778 | 94,000 | 1,778 |
2016-12-07 | 1,793 | 1,793 | 1,743 | 1,752 | 148,500 | 1,752 |
2016-12-06 | 1,774 | 1,784 | 1,747 | 1,780 | 123,100 | 1,780 |
2016-12-05 | 1,743 | 1,770 | 1,719 | 1,760 | 120,600 | 1,760 |
2016-12-02 | 1,727 | 1,751 | 1,711 | 1,746 | 114,000 | 1,746 |
2016-12-01 | 1,715 | 1,733 | 1,705 | 1,726 | 68,500 | 1,726 |
2016-11-30 | 1,697 | 1,708 | 1,680 | 1,707 | 116,300 | 1,707 |
2016-11-29 | 1,689 | 1,715 | 1,677 | 1,697 | 129,600 | 1,697 |
2016-11-28 | 1,638 | 1,676 | 1,633 | 1,676 | 75,600 | 1,676 |
2016-11-25 | 1,609 | 1,636 | 1,609 | 1,631 | 56,700 | 1,631 |
2016-11-24 | 1,628 | 1,630 | 1,606 | 1,609 | 37,500 | 1,609 |
2016-11-22 | 1,603 | 1,619 | 1,598 | 1,617 | 68,400 | 1,617 |
2016-11-21 | 1,600 | 1,608 | 1,592 | 1,602 | 70,000 | 1,602 |
2016-11-18 | 1,600 | 1,610 | 1,584 | 1,606 | 66,100 | 1,606 |
2016-11-17 | 1,573 | 1,593 | 1,558 | 1,591 | 97,000 | 1,591 |
2016-11-16 | 1,598 | 1,608 | 1,582 | 1,588 | 106,500 | 1,588 |
2016-11-15 | 1,572 | 1,596 | 1,565 | 1,592 | 113,800 | 1,592 |
2016-11-14 | 1,569 | 1,606 | 1,569 | 1,575 | 75,800 | 1,575 |
2016-11-11 | 1,640 | 1,640 | 1,537 | 1,570 | 178,100 | 1,570 |
2016-11-10 | 1,600 | 1,645 | 1,583 | 1,641 | 151,500 | 1,641 |
2016-11-09 | 1,585 | 1,665 | 1,524 | 1,548 | 258,000 | 1,548 |
2016-11-08 | 1,602 | 1,627 | 1,593 | 1,611 | 60,700 | 1,611 |
2016-11-07 | 1,624 | 1,628 | 1,596 | 1,602 | 77,500 | 1,602 |
2016-11-04 | 1,600 | 1,613 | 1,590 | 1,608 | 65,500 | 1,608 |
2016-11-02 | 1,600 | 1,616 | 1,597 | 1,614 | 81,000 | 1,614 |
2016-11-01 | 1,608 | 1,614 | 1,600 | 1,613 | 68,000 | 1,613 |
2016-10-31 | 1,635 | 1,642 | 1,601 | 1,616 | 76,000 | 1,616 |
2016-10-28 | 1,620 | 1,642 | 1,615 | 1,635 | 123,500 | 1,635 |
2016-10-27 | 1,604 | 1,617 | 1,601 | 1,615 | 76,200 | 1,615 |
2016-10-26 | 1,592 | 1,608 | 1,576 | 1,604 | 70,600 | 1,604 |
2016-10-25 | 1,578 | 1,596 | 1,575 | 1,593 | 74,300 | 1,593 |
2016-10-24 | 1,559 | 1,589 | 1,555 | 1,582 | 71,500 | 1,582 |
2016-10-21 | 1,557 | 1,562 | 1,548 | 1,555 | 76,300 | 1,555 |
2016-10-20 | 1,549 | 1,575 | 1,549 | 1,564 | 74,600 | 1,564 |
2016-10-19 | 1,546 | 1,571 | 1,536 | 1,565 | 99,200 | 1,565 |
2016-10-17 | 1,559 | 1,573 | 1,539 | 1,567 | 101,900 | 1,567 |
2016-10-13 | 1,537 | 1,578 | 1,528 | 1,576 | 123,200 | 1,576 |
2016-10-12 | 1,499 | 1,536 | 1,499 | 1,530 | 106,300 | 1,530 |
2016-10-11 | 1,490 | 1,521 | 1,490 | 1,517 | 97,500 | 1,517 |
2016-10-07 | 1,529 | 1,566 | 1,496 | 1,500 | 187,000 | 1,500 |
2016-10-06 | 1,510 | 1,538 | 1,492 | 1,526 | 170,200 | 1,526 |
2016-10-05 | 1,505 | 1,553 | 1,495 | 1,543 | 166,400 | 1,543 |
2016-10-04 | 1,481 | 1,504 | 1,471 | 1,503 | 142,400 | 1,503 |
2016-10-03 | 1,440 | 1,494 | 1,440 | 1,485 | 77,100 | 1,485 |
2016-09-30 | 1,431 | 1,443 | 1,421 | 1,440 | 114,900 | 1,440 |
2016-09-29 | 1,473 | 1,509 | 1,457 | 1,469 | 146,100 | 1,469 |
2016-09-28 | 1,446 | 1,477 | 1,446 | 1,477 | 92,200 | 1,477 |
2016-09-27 | 1,439 | 1,472 | 1,427 | 1,472 | 97,100 | 1,472 |
2016-09-26 | 1,435 | 1,472 | 1,427 | 1,462 | 146,100 | 1,462 |
2016-09-23 | 1,389 | 1,429 | 1,373 | 1,424 | 137,700 | 1,424 |
2016-09-21 | 1,395 | 1,417 | 1,365 | 1,415 | 157,100 | 1,415 |
2016-09-20 | 1,437 | 1,437 | 1,401 | 1,417 | 108,800 | 1,417 |
2016-09-16 | 1,419 | 1,437 | 1,407 | 1,437 | 78,600 | 1,437 |
2016-09-15 | 1,396 | 1,407 | 1,389 | 1,404 | 62,900 | 1,404 |
2016-09-14 | 1,410 | 1,428 | 1,391 | 1,417 | 67,900 | 1,417 |
2016-09-13 | 1,447 | 1,465 | 1,411 | 1,422 | 103,300 | 1,422 |
2016-09-12 | 1,408 | 1,448 | 1,408 | 1,447 | 93,300 | 1,447 |
2016-09-09 | 1,410 | 1,435 | 1,409 | 1,426 | 102,700 | 1,426 |
2016-09-08 | 1,451 | 1,462 | 1,408 | 1,421 | 165,400 | 1,421 |
2016-09-07 | 1,441 | 1,463 | 1,437 | 1,461 | 91,800 | 1,461 |
2016-09-06 | 1,425 | 1,466 | 1,425 | 1,462 | 56,700 | 1,462 |
2016-09-05 | 1,440 | 1,452 | 1,417 | 1,424 | 66,400 | 1,424 |
2016-09-02 | 1,431 | 1,442 | 1,411 | 1,428 | 107,900 | 1,428 |
2016-09-01 | 1,416 | 1,463 | 1,409 | 1,461 | 60,100 | 1,461 |
2016-08-31 | 1,416 | 1,432 | 1,409 | 1,415 | 74,700 | 1,415 |
2016-08-30 | 1,426 | 1,426 | 1,404 | 1,405 | 71,800 | 1,405 |
2016-08-29 | 1,439 | 1,441 | 1,411 | 1,426 | 53,600 | 1,426 |
2016-08-26 | 1,431 | 1,440 | 1,421 | 1,432 | 60,400 | 1,432 |
2016-08-25 | 1,441 | 1,451 | 1,429 | 1,436 | 52,100 | 1,436 |
2016-08-24 | 1,423 | 1,462 | 1,423 | 1,444 | 90,200 | 1,444 |
2016-08-23 | 1,448 | 1,459 | 1,427 | 1,432 | 61,200 | 1,432 |
2016-08-22 | 1,460 | 1,470 | 1,450 | 1,463 | 101,400 | 1,463 |
2016-08-19 | 1,425 | 1,465 | 1,425 | 1,449 | 113,600 | 1,449 |
2016-08-18 | 1,397 | 1,445 | 1,394 | 1,423 | 146,600 | 1,423 |
2016-08-17 | 1,379 | 1,424 | 1,377 | 1,412 | 145,300 | 1,412 |
2016-08-16 | 1,444 | 1,444 | 1,373 | 1,377 | 141,000 | 1,377 |
2016-08-15 | 1,411 | 1,455 | 1,408 | 1,428 | 181,200 | 1,428 |
2016-08-12 | 1,365 | 1,394 | 1,350 | 1,383 | 160,900 | 1,383 |
2016-08-10 | 1,374 | 1,408 | 1,360 | 1,395 | 113,800 | 1,395 |
2016-08-09 | 1,385 | 1,417 | 1,376 | 1,404 | 84,700 | 1,404 |
2016-08-08 | 1,401 | 1,402 | 1,368 | 1,393 | 133,500 | 1,393 |
2016-08-05 | 1,421 | 1,443 | 1,396 | 1,405 | 127,500 | 1,405 |
2016-08-04 | 1,434 | 1,444 | 1,410 | 1,417 | 127,500 | 1,417 |
2016-08-03 | 1,463 | 1,466 | 1,437 | 1,440 | 122,500 | 1,440 |
2016-08-02 | 1,503 | 1,527 | 1,486 | 1,502 | 184,800 | 1,502 |
2016-08-01 | 1,550 | 1,561 | 1,516 | 1,529 | 134,200 | 1,529 |
2016-07-29 | 1,589 | 1,599 | 1,530 | 1,581 | 160,000 | 1,581 |
2016-07-28 | 1,593 | 1,608 | 1,552 | 1,595 | 117,100 | 1,595 |
2016-07-27 | 1,622 | 1,637 | 1,608 | 1,618 | 79,900 | 1,618 |
2016-07-26 | 1,648 | 1,650 | 1,612 | 1,612 | 129,400 | 1,612 |
2016-07-25 | 1,584 | 1,718 | 1,584 | 1,652 | 377,600 | 1,652 |
2016-07-22 | 1,536 | 1,572 | 1,525 | 1,567 | 123,500 | 1,567 |
2016-07-21 | 1,576 | 1,582 | 1,548 | 1,559 | 113,500 | 1,559 |
2016-07-20 | 1,542 | 1,573 | 1,531 | 1,571 | 283,700 | 1,571 |
2016-07-19 | 1,475 | 1,553 | 1,469 | 1,549 | 132,700 | 1,549 |
2016-07-15 | 1,530 | 1,532 | 1,481 | 1,484 | 95,500 | 1,484 |
2016-07-14 | 1,515 | 1,533 | 1,501 | 1,505 | 85,000 | 1,505 |
2016-07-13 | 1,541 | 1,544 | 1,501 | 1,507 | 72,200 | 1,507 |
2016-07-12 | 1,512 | 1,533 | 1,512 | 1,526 | 93,000 | 1,526 |
2016-07-11 | 1,481 | 1,519 | 1,469 | 1,492 | 133,600 | 1,492 |
2016-07-08 | 1,459 | 1,473 | 1,429 | 1,439 | 91,100 | 1,439 |
2016-07-07 | 1,424 | 1,484 | 1,424 | 1,467 | 136,700 | 1,467 |
2016-07-06 | 1,424 | 1,459 | 1,394 | 1,454 | 156,300 | 1,454 |
2016-07-05 | 1,495 | 1,495 | 1,448 | 1,452 | 67,500 | 1,452 |
2016-07-04 | 1,478 | 1,512 | 1,471 | 1,508 | 126,400 | 1,508 |
2016-07-01 | 1,447 | 1,504 | 1,441 | 1,490 | 142,300 | 1,490 |
2016-06-30 | 1,456 | 1,466 | 1,434 | 1,436 | 102,100 | 1,436 |
2016-06-29 | 1,446 | 1,460 | 1,434 | 1,448 | 150,600 | 1,448 |
2016-06-28 | 1,415 | 1,460 | 1,412 | 1,444 | 92,900 | 1,444 |
2016-06-27 | 1,415 | 1,460 | 1,405 | 1,452 | 130,800 | 1,452 |
2016-06-24 | 1,467 | 1,490 | 1,372 | 1,416 | 200,900 | 1,416 |
2016-06-23 | 1,469 | 1,475 | 1,454 | 1,469 | 107,400 | 1,469 |
2016-06-22 | 1,454 | 1,481 | 1,451 | 1,461 | 132,800 | 1,461 |
2016-06-21 | 1,436 | 1,486 | 1,430 | 1,476 | 159,400 | 1,476 |
2016-06-20 | 1,422 | 1,458 | 1,422 | 1,437 | 151,200 | 1,437 |
2016-06-17 | 1,419 | 1,443 | 1,397 | 1,410 | 163,700 | 1,410 |
2016-06-16 | 1,430 | 1,448 | 1,413 | 1,416 | 257,700 | 1,416 |
2016-06-15 | 1,400 | 1,453 | 1,399 | 1,422 | 177,000 | 1,422 |
2016-06-14 | 1,402 | 1,440 | 1,384 | 1,399 | 228,300 | 1,399 |
2016-06-13 | 1,446 | 1,446 | 1,396 | 1,402 | 273,000 | 1,402 |
2016-06-10 | 1,496 | 1,502 | 1,467 | 1,468 | 332,300 | 1,468 |
2016-06-09 | 1,539 | 1,547 | 1,494 | 1,499 | 262,800 | 1,499 |
2016-06-08 | 1,574 | 1,583 | 1,549 | 1,550 | 191,600 | 1,550 |
2016-06-07 | 1,554 | 1,588 | 1,547 | 1,552 | 109,100 | 1,552 |
2016-06-06 | 1,547 | 1,579 | 1,528 | 1,563 | 99,200 | 1,563 |
2016-06-03 | 1,578 | 1,600 | 1,562 | 1,569 | 114,300 | 1,569 |
2016-06-02 | 1,590 | 1,618 | 1,574 | 1,587 | 152,400 | 1,587 |
2016-06-01 | 1,575 | 1,621 | 1,570 | 1,592 | 159,300 | 1,592 |
2016-05-31 | 1,563 | 1,598 | 1,563 | 1,592 | 99,700 | 1,592 |
2016-05-30 | 1,552 | 1,568 | 1,536 | 1,556 | 139,800 | 1,556 |
2016-05-27 | 1,550 | 1,571 | 1,532 | 1,538 | 143,900 | 1,538 |
2016-05-26 | 1,564 | 1,565 | 1,546 | 1,548 | 104,000 | 1,548 |
2016-05-25 | 1,578 | 1,600 | 1,550 | 1,566 | 264,800 | 1,566 |
2016-05-24 | 1,560 | 1,578 | 1,556 | 1,558 | 188,500 | 1,558 |
2016-05-23 | 1,575 | 1,575 | 1,520 | 1,566 | 419,700 | 1,566 |
2016-05-20 | 1,500 | 1,583 | 1,495 | 1,570 | 318,900 | 1,570 |
2016-05-19 | 1,517 | 1,530 | 1,488 | 1,495 | 151,300 | 1,495 |
2016-05-18 | 1,479 | 1,505 | 1,472 | 1,502 | 146,700 | 1,502 |
2016-05-17 | 1,527 | 1,535 | 1,449 | 1,477 | 291,400 | 1,477 |
2016-05-16 | 1,490 | 1,549 | 1,487 | 1,496 | 407,500 | 1,496 |
2016-05-13 | 1,360 | 1,495 | 1,342 | 1,478 | 331,800 | 1,478 |
2016-05-12 | 1,355 | 1,398 | 1,346 | 1,373 | 200,900 | 1,373 |
2016-05-11 | 1,380 | 1,387 | 1,361 | 1,363 | 102,300 | 1,363 |
2016-05-10 | 1,340 | 1,370 | 1,338 | 1,370 | 76,200 | 1,370 |
2016-05-09 | 1,321 | 1,342 | 1,321 | 1,332 | 87,200 | 1,332 |
2016-05-06 | 1,306 | 1,322 | 1,300 | 1,316 | 143,100 | 1,316 |
2016-05-02 | 1,302 | 1,326 | 1,300 | 1,319 | 131,600 | 1,319 |
2016-04-28 | 1,385 | 1,399 | 1,341 | 1,348 | 94,300 | 1,348 |
2016-04-27 | 1,366 | 1,387 | 1,360 | 1,364 | 107,900 | 1,364 |
2016-04-26 | 1,388 | 1,399 | 1,371 | 1,375 | 90,000 | 1,375 |
2016-04-25 | 1,400 | 1,400 | 1,381 | 1,388 | 73,400 | 1,388 |
2016-04-22 | 1,389 | 1,394 | 1,367 | 1,393 | 107,400 | 1,393 |
2016-04-21 | 1,400 | 1,406 | 1,375 | 1,380 | 135,900 | 1,380 |
2016-04-20 | 1,406 | 1,407 | 1,380 | 1,391 | 187,100 | 1,391 |
2016-04-19 | 1,400 | 1,413 | 1,388 | 1,412 | 203,000 | 1,412 |
2016-04-18 | 1,339 | 1,386 | 1,339 | 1,376 | 172,600 | 1,376 |
2016-04-15 | 1,391 | 1,405 | 1,365 | 1,396 | 252,400 | 1,396 |
2016-04-14 | 1,403 | 1,422 | 1,393 | 1,421 | 201,800 | 1,421 |
2016-04-13 | 1,379 | 1,399 | 1,374 | 1,389 | 203,100 | 1,389 |
2016-04-12 | 1,328 | 1,376 | 1,321 | 1,372 | 245,900 | 1,372 |
2016-04-11 | 1,293 | 1,325 | 1,276 | 1,318 | 180,900 | 1,318 |
2016-04-08 | 1,240 | 1,315 | 1,232 | 1,295 | 337,300 | 1,295 |
2016-04-07 | 1,275 | 1,299 | 1,245 | 1,264 | 245,900 | 1,264 |
2016-04-06 | 1,275 | 1,295 | 1,236 | 1,290 | 316,600 | 1,290 |
2016-04-05 | 1,293 | 1,325 | 1,282 | 1,305 | 283,700 | 1,305 |
2016-04-04 | 1,305 | 1,331 | 1,296 | 1,308 | 108,000 | 1,308 |
2016-04-01 | 1,325 | 1,342 | 1,283 | 1,305 | 389,400 | 1,305 |
2016-03-31 | 1,323 | 1,329 | 1,290 | 1,303 | 180,600 | 1,303 |
2016-03-30 | 1,365 | 1,379 | 1,322 | 1,328 | 167,200 | 1,328 |
2016-03-29 | 1,356 | 1,372 | 1,347 | 1,365 | 137,300 | 1,365 |
2016-03-28 | 1,395 | 1,397 | 1,347 | 1,377 | 234,200 | 1,377 |
2016-03-25 | 1,408 | 1,408 | 1,366 | 1,390 | 141,600 | 1,390 |
2016-03-24 | 1,364 | 1,393 | 1,350 | 1,388 | 214,000 | 1,388 |
2016-03-23 | 1,425 | 1,431 | 1,357 | 1,366 | 244,100 | 1,366 |
2016-03-22 | 1,451 | 1,451 | 1,390 | 1,425 | 292,600 | 1,425 |
2016-03-18 | 1,443 | 1,455 | 1,426 | 1,452 | 596,600 | 1,452 |
2016-03-17 | 1,413 | 1,444 | 1,407 | 1,444 | 324,700 | 1,444 |
2016-03-16 | 1,388 | 1,400 | 1,377 | 1,396 | 162,000 | 1,396 |
2016-03-15 | 1,397 | 1,411 | 1,378 | 1,388 | 207,700 | 1,388 |
2016-03-14 | 1,407 | 1,408 | 1,388 | 1,402 | 155,200 | 1,402 |
2016-03-11 | 1,361 | 1,386 | 1,355 | 1,384 | 156,300 | 1,384 |
2016-03-10 | 1,377 | 1,393 | 1,359 | 1,367 | 230,900 | 1,367 |
2016-03-09 | 1,357 | 1,372 | 1,339 | 1,366 | 122,200 | 1,366 |
2016-03-08 | 1,385 | 1,391 | 1,359 | 1,371 | 163,700 | 1,371 |
2016-03-07 | 1,357 | 1,392 | 1,344 | 1,384 | 186,500 | 1,384 |
2016-03-04 | 1,337 | 1,386 | 1,330 | 1,362 | 291,900 | 1,362 |
2016-03-03 | 1,321 | 1,347 | 1,320 | 1,337 | 199,700 | 1,337 |
2016-03-02 | 1,345 | 1,356 | 1,313 | 1,330 | 320,600 | 1,330 |
2016-03-01 | 1,318 | 1,325 | 1,273 | 1,315 | 281,200 | 1,315 |
2016-02-29 | 1,337 | 1,345 | 1,305 | 1,306 | 297,200 | 1,306 |
2016-02-26 | 1,315 | 1,341 | 1,313 | 1,333 | 315,900 | 1,333 |
2016-02-25 | 1,283 | 1,317 | 1,277 | 1,295 | 232,100 | 1,295 |
2016-02-24 | 1,250 | 1,276 | 1,226 | 1,255 | 386,700 | 1,255 |
2016-02-23 | 1,304 | 1,346 | 1,253 | 1,258 | 876,400 | 1,258 |
2016-02-22 | 1,189 | 1,216 | 1,188 | 1,204 | 234,100 | 1,204 |
2016-02-19 | 1,146 | 1,190 | 1,146 | 1,187 | 253,900 | 1,187 |
2016-02-18 | 1,130 | 1,167 | 1,119 | 1,158 | 478,800 | 1,158 |
2016-02-17 | 1,155 | 1,179 | 1,137 | 1,159 | 177,600 | 1,159 |
2016-02-16 | 1,101 | 1,153 | 1,101 | 1,140 | 325,300 | 1,140 |
2016-02-15 | 1,107 | 1,138 | 1,104 | 1,113 | 307,200 | 1,113 |
2016-02-12 | 1,080 | 1,113 | 1,073 | 1,077 | 717,800 | 1,077 |
2016-02-10 | 1,286 | 1,301 | 1,200 | 1,223 | 463,600 | 1,223 |
2016-02-09 | 1,275 | 1,296 | 1,253 | 1,259 | 227,200 | 1,259 |
2016-02-08 | 1,284 | 1,324 | 1,284 | 1,320 | 135,100 | 1,320 |
2016-02-05 | 1,279 | 1,310 | 1,275 | 1,307 | 239,400 | 1,307 |
2016-02-04 | 1,306 | 1,314 | 1,286 | 1,300 | 197,400 | 1,300 |
2016-02-03 | 1,296 | 1,335 | 1,294 | 1,332 | 205,100 | 1,332 |
2016-02-02 | 1,295 | 1,332 | 1,281 | 1,326 | 250,000 | 1,326 |
2016-02-01 | 1,356 | 1,356 | 1,297 | 1,320 | 208,800 | 1,320 |
2016-01-29 | 1,273 | 1,300 | 1,256 | 1,295 | 187,100 | 1,295 |
2016-01-28 | 1,241 | 1,270 | 1,227 | 1,257 | 223,300 | 1,257 |
2016-01-27 | 1,244 | 1,260 | 1,242 | 1,252 | 157,400 | 1,252 |
2016-01-26 | 1,233 | 1,260 | 1,215 | 1,228 | 240,100 | 1,228 |
2016-01-25 | 1,256 | 1,265 | 1,214 | 1,246 | 187,400 | 1,246 |
2016-01-22 | 1,186 | 1,245 | 1,186 | 1,240 | 246,400 | 1,240 |
2016-01-21 | 1,189 | 1,213 | 1,155 | 1,156 | 304,300 | 1,156 |
2016-01-20 | 1,215 | 1,239 | 1,189 | 1,195 | 218,200 | 1,195 |
2016-01-19 | 1,217 | 1,226 | 1,191 | 1,209 | 297,200 | 1,209 |
2016-01-18 | 1,291 | 1,291 | 1,223 | 1,228 | 415,400 | 1,228 |
2016-01-15 | 1,370 | 1,382 | 1,316 | 1,325 | 181,100 | 1,325 |
2016-01-14 | 1,364 | 1,378 | 1,318 | 1,340 | 248,300 | 1,340 |
2016-01-13 | 1,340 | 1,401 | 1,340 | 1,392 | 310,700 | 1,392 |
2016-01-12 | 1,332 | 1,365 | 1,326 | 1,332 | 255,100 | 1,332 |
2016-01-08 | 1,352 | 1,376 | 1,335 | 1,341 | 255,200 | 1,341 |
2016-01-07 | 1,375 | 1,392 | 1,362 | 1,369 | 237,400 | 1,369 |
2016-01-06 | 1,365 | 1,381 | 1,353 | 1,373 | 238,200 | 1,373 |
2016-01-05 | 1,333 | 1,369 | 1,327 | 1,351 | 247,000 | 1,351 |
2016-01-04 | 1,360 | 1,377 | 1,332 | 1,348 | 249,800 | 1,348 |
分割・併合履歴 : [2012-09-26]1株→200株 [2005-11-25]1株→2株 [2004-05-26]1株→2株