3741 (株)セック 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 | 3,855 | 3,900 | 3,780 | 3,895 | 51,300 | 3,895 |
2019-12-27 | 3,690 | 3,845 | 3,690 | 3,815 | 42,700 | 3,815 |
2019-12-26 | 3,750 | 3,775 | 3,680 | 3,690 | 35,200 | 3,690 |
2019-12-25 | 3,780 | 3,815 | 3,745 | 3,750 | 17,500 | 3,750 |
2019-12-24 | 3,755 | 3,785 | 3,730 | 3,765 | 16,500 | 3,765 |
2019-12-23 | 3,795 | 3,795 | 3,715 | 3,735 | 14,600 | 3,735 |
2019-12-20 | 3,720 | 3,800 | 3,710 | 3,800 | 16,300 | 3,800 |
2019-12-19 | 3,695 | 3,740 | 3,690 | 3,710 | 12,300 | 3,710 |
2019-12-18 | 3,795 | 3,810 | 3,685 | 3,735 | 19,700 | 3,735 |
2019-12-17 | 3,690 | 3,775 | 3,680 | 3,775 | 23,900 | 3,775 |
2019-12-16 | 3,655 | 3,725 | 3,655 | 3,685 | 14,400 | 3,685 |
2019-12-13 | 3,745 | 3,755 | 3,670 | 3,675 | 25,000 | 3,675 |
2019-12-12 | 3,685 | 3,725 | 3,615 | 3,690 | 21,000 | 3,690 |
2019-12-11 | 3,740 | 3,750 | 3,670 | 3,685 | 21,900 | 3,685 |
2019-12-10 | 3,720 | 3,780 | 3,710 | 3,770 | 22,400 | 3,770 |
2019-12-09 | 3,700 | 3,740 | 3,670 | 3,685 | 14,200 | 3,685 |
2019-12-06 | 3,700 | 3,715 | 3,645 | 3,670 | 36,100 | 3,670 |
2019-12-05 | 3,900 | 3,920 | 3,740 | 3,740 | 36,100 | 3,740 |
2019-12-04 | 3,815 | 3,895 | 3,805 | 3,880 | 30,700 | 3,880 |
2019-12-03 | 3,850 | 3,920 | 3,795 | 3,870 | 52,900 | 3,870 |
2019-12-02 | 3,950 | 4,010 | 3,885 | 3,885 | 91,800 | 3,885 |
2019-11-29 | 3,810 | 3,935 | 3,805 | 3,885 | 162,600 | 3,885 |
2019-11-28 | 3,680 | 3,810 | 3,600 | 3,800 | 203,000 | 3,800 |
2019-11-27 | 3,430 | 3,590 | 3,425 | 3,545 | 61,100 | 3,545 |
2019-11-26 | 3,430 | 3,435 | 3,390 | 3,400 | 14,200 | 3,400 |
2019-11-25 | 3,465 | 3,515 | 3,425 | 3,425 | 26,800 | 3,425 |
2019-11-22 | 3,330 | 3,445 | 3,330 | 3,440 | 14,800 | 3,440 |
2019-11-21 | 3,315 | 3,360 | 3,275 | 3,360 | 15,800 | 3,360 |
2019-11-20 | 3,365 | 3,375 | 3,310 | 3,340 | 13,900 | 3,340 |
2019-11-19 | 3,390 | 3,400 | 3,360 | 3,375 | 13,500 | 3,375 |
2019-11-18 | 3,415 | 3,445 | 3,390 | 3,390 | 9,700 | 3,390 |
2019-11-15 | 3,375 | 3,460 | 3,370 | 3,400 | 18,400 | 3,400 |
2019-11-14 | 3,480 | 3,500 | 3,410 | 3,420 | 31,100 | 3,420 |
2019-11-13 | 3,450 | 3,480 | 3,365 | 3,465 | 34,400 | 3,465 |
2019-11-12 | 3,285 | 3,500 | 3,260 | 3,450 | 84,600 | 3,450 |
2019-11-11 | 3,175 | 3,270 | 3,175 | 3,240 | 10,500 | 3,240 |
2019-11-08 | 3,260 | 3,290 | 3,195 | 3,205 | 15,000 | 3,205 |
2019-11-07 | 3,205 | 3,260 | 3,205 | 3,260 | 9,300 | 3,260 |
2019-11-06 | 3,310 | 3,310 | 3,205 | 3,205 | 15,900 | 3,205 |
2019-11-05 | 3,345 | 3,350 | 3,300 | 3,300 | 16,500 | 3,300 |
2019-11-01 | 3,280 | 3,310 | 3,255 | 3,300 | 23,800 | 3,300 |
2019-10-31 | 3,335 | 3,335 | 3,270 | 3,270 | 15,500 | 3,270 |
2019-10-30 | 3,310 | 3,330 | 3,240 | 3,310 | 46,100 | 3,310 |
2019-10-29 | 3,250 | 3,305 | 3,160 | 3,300 | 105,900 | 3,300 |
2019-10-28 | 3,010 | 3,045 | 3,010 | 3,045 | 10,000 | 3,045 |
2019-10-25 | 3,025 | 3,045 | 2,999 | 3,005 | 11,000 | 3,005 |
2019-10-24 | 3,010 | 3,030 | 3,000 | 3,020 | 13,100 | 3,020 |
2019-10-23 | 3,055 | 3,055 | 2,999 | 3,000 | 21,700 | 3,000 |
2019-10-21 | 3,015 | 3,060 | 3,015 | 3,060 | 15,000 | 3,060 |
2019-10-18 | 3,085 | 3,105 | 2,998 | 3,015 | 34,700 | 3,015 |
2019-10-17 | 2,956 | 3,070 | 2,942 | 3,065 | 32,800 | 3,065 |
2019-10-16 | 2,966 | 2,983 | 2,935 | 2,947 | 15,200 | 2,947 |
2019-10-15 | 2,943 | 2,974 | 2,927 | 2,935 | 16,500 | 2,935 |
2019-10-11 | 2,943 | 2,955 | 2,906 | 2,906 | 23,700 | 2,906 |
2019-10-10 | 2,956 | 2,972 | 2,924 | 2,937 | 15,500 | 2,937 |
2019-10-09 | 2,930 | 2,964 | 2,913 | 2,956 | 17,100 | 2,956 |
2019-10-08 | 2,923 | 2,987 | 2,922 | 2,961 | 20,900 | 2,961 |
2019-10-07 | 2,947 | 2,960 | 2,917 | 2,926 | 12,000 | 2,926 |
2019-10-04 | 2,942 | 2,963 | 2,916 | 2,945 | 14,000 | 2,945 |
2019-10-03 | 2,932 | 2,946 | 2,902 | 2,917 | 23,400 | 2,917 |
2019-10-02 | 2,980 | 3,000 | 2,959 | 2,971 | 16,100 | 2,971 |
2019-10-01 | - | - | - | 2,995 | - | 2,995 |
2019-09-30 | 3,020 | 3,020 | 2,977 | 2,995 | 24,200 | 2,995 |
2019-09-27 | 3,130 | 3,130 | 2,999 | 3,020 | 32,000 | 3,020 |
2019-09-26 | 3,170 | 3,195 | 3,110 | 3,130 | 17,300 | 3,130 |
2019-09-25 | 3,140 | 3,165 | 3,110 | 3,120 | 16,300 | 3,120 |
2019-09-24 | 3,120 | 3,180 | 3,120 | 3,140 | 13,800 | 3,140 |
2019-09-20 | 3,110 | 3,180 | 3,100 | 3,120 | 19,300 | 3,120 |
2019-09-19 | 3,085 | 3,125 | 3,065 | 3,105 | 16,100 | 3,105 |
2019-09-18 | 3,085 | 3,120 | 3,060 | 3,060 | 15,600 | 3,060 |
2019-09-17 | 3,040 | 3,115 | 3,030 | 3,085 | 13,600 | 3,085 |
2019-09-13 | 3,050 | 3,080 | 3,030 | 3,050 | 15,000 | 3,050 |
2019-09-12 | 3,065 | 3,085 | 3,040 | 3,040 | 14,600 | 3,040 |
2019-09-11 | 3,055 | 3,080 | 3,040 | 3,055 | 15,500 | 3,055 |
2019-09-10 | 3,100 | 3,130 | 3,060 | 3,065 | 13,000 | 3,065 |
2019-09-09 | 3,060 | 3,115 | 3,060 | 3,105 | 14,900 | 3,105 |
2019-09-06 | 3,120 | 3,120 | 3,045 | 3,065 | 18,300 | 3,065 |
2019-09-05 | 3,040 | 3,130 | 3,040 | 3,090 | 16,300 | 3,090 |
2019-09-04 | 3,050 | 3,080 | 3,010 | 3,020 | 13,400 | 3,020 |
2019-09-03 | 3,035 | 3,075 | 3,025 | 3,075 | 18,100 | 3,075 |
2019-09-02 | 3,000 | 3,055 | 2,980 | 3,035 | 17,100 | 3,035 |
2019-08-30 | 2,998 | 3,030 | 2,971 | 3,015 | 14,400 | 3,015 |
2019-08-29 | 3,025 | 3,050 | 2,929 | 2,959 | 26,200 | 2,959 |
2019-08-28 | 3,085 | 3,085 | 3,020 | 3,045 | 25,400 | 3,045 |
2019-08-27 | 3,140 | 3,140 | 3,100 | 3,100 | 10,800 | 3,100 |
2019-08-26 | 3,120 | 3,140 | 3,090 | 3,110 | 15,000 | 3,110 |
2019-08-23 | 3,200 | 3,225 | 3,175 | 3,180 | 11,000 | 3,180 |
2019-08-22 | 3,255 | 3,260 | 3,195 | 3,205 | 13,800 | 3,205 |
2019-08-21 | 3,250 | 3,260 | 3,200 | 3,240 | 16,700 | 3,240 |
2019-08-20 | 3,260 | 3,285 | 3,235 | 3,280 | 10,200 | 3,280 |
2019-08-19 | 3,245 | 3,270 | 3,230 | 3,260 | 16,400 | 3,260 |
2019-08-16 | 3,230 | 3,260 | 3,195 | 3,240 | 12,000 | 3,240 |
2019-08-15 | 3,130 | 3,280 | 3,115 | 3,260 | 24,700 | 3,260 |
2019-08-14 | 3,240 | 3,260 | 3,175 | 3,220 | 22,100 | 3,220 |
2019-08-13 | 3,270 | 3,280 | 3,195 | 3,215 | 23,700 | 3,215 |
2019-08-09 | 3,400 | 3,460 | 3,280 | 3,335 | 63,900 | 3,335 |
2019-08-08 | 3,525 | 3,645 | 3,505 | 3,625 | 21,200 | 3,625 |
2019-08-07 | 3,460 | 3,535 | 3,460 | 3,520 | 12,500 | 3,520 |
2019-08-06 | 3,340 | 3,460 | 3,300 | 3,445 | 20,900 | 3,445 |
2019-08-05 | 3,605 | 3,605 | 3,450 | 3,510 | 31,300 | 3,510 |
2019-08-02 | 3,660 | 3,690 | 3,600 | 3,645 | 19,900 | 3,645 |
2019-08-01 | 3,585 | 3,710 | 3,585 | 3,700 | 27,100 | 3,700 |
2019-07-31 | 3,625 | 3,625 | 3,570 | 3,585 | 18,600 | 3,585 |
2019-07-30 | 3,670 | 3,670 | 3,615 | 3,625 | 16,400 | 3,625 |
2019-07-29 | 3,620 | 3,680 | 3,620 | 3,660 | 12,200 | 3,660 |
2019-07-26 | 3,585 | 3,645 | 3,585 | 3,635 | 10,000 | 3,635 |
2019-07-25 | 3,615 | 3,640 | 3,600 | 3,625 | 13,600 | 3,625 |
2019-07-24 | 3,650 | 3,695 | 3,610 | 3,615 | 12,300 | 3,615 |
2019-07-23 | 3,680 | 3,680 | 3,605 | 3,665 | 18,700 | 3,665 |
2019-07-22 | 3,700 | 3,760 | 3,680 | 3,685 | 27,000 | 3,685 |
2019-07-19 | 3,610 | 3,750 | 3,610 | 3,715 | 51,100 | 3,715 |
2019-07-18 | 3,675 | 3,675 | 3,575 | 3,585 | 29,600 | 3,585 |
2019-07-17 | 3,700 | 3,705 | 3,590 | 3,705 | 32,600 | 3,705 |
2019-07-16 | 3,655 | 3,765 | 3,610 | 3,670 | 35,000 | 3,670 |
2019-07-12 | 3,645 | 3,700 | 3,620 | 3,655 | 28,800 | 3,655 |
2019-07-11 | 3,695 | 3,715 | 3,655 | 3,665 | 27,200 | 3,665 |
2019-07-10 | 3,615 | 3,720 | 3,565 | 3,675 | 58,400 | 3,675 |
2019-07-09 | 3,595 | 3,620 | 3,525 | 3,615 | 37,700 | 3,615 |
2019-07-08 | 3,485 | 3,610 | 3,480 | 3,545 | 38,000 | 3,545 |
2019-07-05 | 3,405 | 3,530 | 3,390 | 3,500 | 50,300 | 3,500 |
2019-07-04 | 3,360 | 3,400 | 3,330 | 3,400 | 14,200 | 3,400 |
2019-07-03 | 3,405 | 3,405 | 3,335 | 3,340 | 18,100 | 3,340 |
2019-07-02 | 3,355 | 3,425 | 3,355 | 3,415 | 20,800 | 3,415 |
2019-07-01 | 3,375 | 3,390 | 3,320 | 3,380 | 22,900 | 3,380 |
2019-06-28 | 3,285 | 3,290 | 3,255 | 3,275 | 17,100 | 3,275 |
2019-06-27 | 3,250 | 3,290 | 3,230 | 3,285 | 10,900 | 3,285 |
2019-06-26 | 3,275 | 3,285 | 3,210 | 3,230 | 11,300 | 3,230 |
2019-06-25 | 3,335 | 3,390 | 3,305 | 3,310 | 9,200 | 3,310 |
2019-06-24 | 3,370 | 3,400 | 3,285 | 3,375 | 14,800 | 3,375 |
2019-06-21 | 3,470 | 3,470 | 3,360 | 3,365 | 19,200 | 3,365 |
2019-06-20 | 3,400 | 3,465 | 3,380 | 3,440 | 16,000 | 3,440 |
2019-06-19 | 3,335 | 3,405 | 3,330 | 3,400 | 15,400 | 3,400 |
2019-06-18 | 3,355 | 3,405 | 3,275 | 3,295 | 17,300 | 3,295 |
2019-06-17 | 3,385 | 3,440 | 3,345 | 3,355 | 22,600 | 3,355 |
2019-06-14 | 3,255 | 3,355 | 3,225 | 3,355 | 21,600 | 3,355 |
2019-06-13 | 3,355 | 3,355 | 3,255 | 3,280 | 20,300 | 3,280 |
2019-06-12 | 3,375 | 3,435 | 3,365 | 3,370 | 13,800 | 3,370 |
2019-06-11 | 3,325 | 3,385 | 3,320 | 3,385 | 17,500 | 3,385 |
2019-06-10 | 3,370 | 3,370 | 3,315 | 3,340 | 13,900 | 3,340 |
2019-06-07 | 3,265 | 3,315 | 3,250 | 3,300 | 16,700 | 3,300 |
2019-06-06 | 3,235 | 3,290 | 3,200 | 3,255 | 25,300 | 3,255 |
2019-06-05 | 3,210 | 3,235 | 3,155 | 3,235 | 25,600 | 3,235 |
2019-06-04 | 3,175 | 3,175 | 3,060 | 3,110 | 21,300 | 3,110 |
2019-06-03 | 3,230 | 3,230 | 3,135 | 3,160 | 30,300 | 3,160 |
2019-05-31 | 3,240 | 3,345 | 3,225 | 3,275 | 34,800 | 3,275 |
2019-05-30 | 3,245 | 3,250 | 3,165 | 3,220 | 33,100 | 3,220 |
2019-05-29 | 3,330 | 3,345 | 3,275 | 3,300 | 16,100 | 3,300 |
2019-05-28 | 3,410 | 3,410 | 3,325 | 3,350 | 18,600 | 3,350 |
2019-05-27 | 3,385 | 3,415 | 3,355 | 3,385 | 13,600 | 3,385 |
2019-05-24 | 3,405 | 3,415 | 3,355 | 3,385 | 17,500 | 3,385 |
2019-05-23 | 3,555 | 3,555 | 3,455 | 3,465 | 16,500 | 3,465 |
2019-05-22 | 3,520 | 3,580 | 3,495 | 3,545 | 15,500 | 3,545 |
2019-05-21 | 3,590 | 3,590 | 3,465 | 3,480 | 29,000 | 3,480 |
2019-05-20 | 3,520 | 3,595 | 3,495 | 3,570 | 34,800 | 3,570 |
2019-05-17 | 3,410 | 3,480 | 3,395 | 3,475 | 19,900 | 3,475 |
2019-05-16 | 3,465 | 3,465 | 3,350 | 3,365 | 25,300 | 3,365 |
2019-05-15 | 3,485 | 3,540 | 3,410 | 3,475 | 39,600 | 3,475 |
2019-05-14 | 3,345 | 3,475 | 3,260 | 3,475 | 40,600 | 3,475 |
2019-05-13 | 3,435 | 3,475 | 3,375 | 3,440 | 36,000 | 3,440 |
2019-05-10 | 3,360 | 3,475 | 3,345 | 3,435 | 40,900 | 3,435 |
2019-05-09 | 3,535 | 3,550 | 3,410 | 3,425 | 38,900 | 3,425 |
2019-05-08 | 3,580 | 3,630 | 3,530 | 3,575 | 29,000 | 3,575 |
2019-05-07 | 3,505 | 3,640 | 3,505 | 3,625 | 28,100 | 3,625 |
2019-04-26 | 3,535 | 3,565 | 3,465 | 3,550 | 39,800 | 3,550 |
2019-04-25 | 3,595 | 3,630 | 3,540 | 3,565 | 33,900 | 3,565 |
2019-04-24 | 3,600 | 3,660 | 3,590 | 3,630 | 47,300 | 3,630 |
2019-04-23 | 3,705 | 3,770 | 3,570 | 3,640 | 155,400 | 3,640 |
2019-04-22 | 3,630 | 3,665 | 3,565 | 3,610 | 31,200 | 3,610 |
2019-04-19 | 3,650 | 3,740 | 3,575 | 3,615 | 37,900 | 3,615 |
2019-04-18 | 3,675 | 3,680 | 3,570 | 3,610 | 35,100 | 3,610 |
2019-04-17 | 3,690 | 3,710 | 3,635 | 3,655 | 22,400 | 3,655 |
2019-04-16 | 3,695 | 3,725 | 3,670 | 3,685 | 18,300 | 3,685 |
2019-04-15 | 3,735 | 3,755 | 3,670 | 3,685 | 44,000 | 3,685 |
2019-04-12 | 3,700 | 3,700 | 3,560 | 3,695 | 62,600 | 3,695 |
2019-04-11 | 3,685 | 3,695 | 3,515 | 3,630 | 83,100 | 3,630 |
2019-04-10 | 3,665 | 3,780 | 3,630 | 3,705 | 94,200 | 3,705 |
2019-04-09 | 3,650 | 3,755 | 3,560 | 3,740 | 189,500 | 3,740 |
2019-04-08 | 3,295 | 3,455 | 3,265 | 3,440 | 108,600 | 3,440 |
2019-04-05 | 3,220 | 3,250 | 3,180 | 3,245 | 19,500 | 3,245 |
2019-04-04 | 3,255 | 3,280 | 3,215 | 3,235 | 14,300 | 3,235 |
2019-04-03 | 3,180 | 3,255 | 3,130 | 3,255 | 22,100 | 3,255 |
2019-04-02 | 3,290 | 3,310 | 3,205 | 3,210 | 26,400 | 3,210 |
2019-04-01 | 3,340 | 3,400 | 3,305 | 3,310 | 28,700 | 3,310 |
2019-03-29 | 3,305 | 3,345 | 3,270 | 3,315 | 27,700 | 3,315 |
2019-03-28 | 3,325 | 3,330 | 3,255 | 3,300 | 26,000 | 3,300 |
2019-03-27 | 3,305 | 3,380 | 3,305 | 3,360 | 27,500 | 3,360 |
2019-03-26 | 3,220 | 3,325 | 3,220 | 3,320 | 33,900 | 3,320 |
2019-03-25 | 3,130 | 3,230 | 3,120 | 3,215 | 32,500 | 3,215 |
2019-03-22 | 3,340 | 3,360 | 3,300 | 3,335 | 13,600 | 3,335 |
2019-03-20 | 3,360 | 3,415 | 3,330 | 3,340 | 22,100 | 3,340 |
2019-03-19 | 3,455 | 3,455 | 3,330 | 3,370 | 32,600 | 3,370 |
2019-03-18 | 3,380 | 3,460 | 3,380 | 3,425 | 33,500 | 3,425 |
2019-03-15 | 3,360 | 3,415 | 3,355 | 3,375 | 24,200 | 3,375 |
2019-03-14 | 3,405 | 3,405 | 3,330 | 3,385 | 27,600 | 3,385 |
2019-03-13 | 3,395 | 3,415 | 3,330 | 3,395 | 15,100 | 3,395 |
2019-03-12 | 3,410 | 3,465 | 3,390 | 3,395 | 32,800 | 3,395 |
2019-03-11 | 3,395 | 3,395 | 3,300 | 3,355 | 24,700 | 3,355 |
2019-03-08 | 3,390 | 3,400 | 3,310 | 3,345 | 39,800 | 3,345 |
2019-03-07 | 3,510 | 3,540 | 3,445 | 3,475 | 34,400 | 3,475 |
2019-03-06 | 3,560 | 3,570 | 3,505 | 3,555 | 28,200 | 3,555 |
2019-03-05 | 3,610 | 3,615 | 3,545 | 3,575 | 34,100 | 3,575 |
2019-03-04 | 3,730 | 3,735 | 3,650 | 3,655 | 21,600 | 3,655 |
2019-03-01 | 3,650 | 3,720 | 3,645 | 3,695 | 24,600 | 3,695 |
2019-02-28 | 3,765 | 3,765 | 3,635 | 3,640 | 40,300 | 3,640 |
2019-02-27 | 3,790 | 3,795 | 3,715 | 3,760 | 25,800 | 3,760 |
2019-02-26 | 3,855 | 3,855 | 3,735 | 3,755 | 37,800 | 3,755 |
2019-02-25 | 3,770 | 3,865 | 3,750 | 3,855 | 43,400 | 3,855 |
2019-02-22 | 3,675 | 3,765 | 3,670 | 3,745 | 39,200 | 3,745 |
2019-02-21 | 3,755 | 3,755 | 3,660 | 3,680 | 29,900 | 3,680 |
2019-02-20 | 3,770 | 3,790 | 3,695 | 3,720 | 30,700 | 3,720 |
2019-02-19 | 3,685 | 3,805 | 3,675 | 3,770 | 32,500 | 3,770 |
2019-02-18 | 3,705 | 3,730 | 3,650 | 3,695 | 22,400 | 3,695 |
2019-02-15 | 3,710 | 3,710 | 3,610 | 3,635 | 29,600 | 3,635 |
2019-02-14 | 3,800 | 3,810 | 3,660 | 3,705 | 56,100 | 3,705 |
2019-02-13 | 3,645 | 3,910 | 3,635 | 3,760 | 113,800 | 3,760 |
2019-02-12 | 3,625 | 3,680 | 3,485 | 3,570 | 94,200 | 3,570 |
2019-02-08 | 3,685 | 3,800 | 3,640 | 3,725 | 57,900 | 3,725 |
2019-02-07 | 3,840 | 3,885 | 3,705 | 3,720 | 50,900 | 3,720 |
2019-02-06 | 3,895 | 3,935 | 3,780 | 3,840 | 73,500 | 3,840 |
2019-02-05 | 3,710 | 3,880 | 3,685 | 3,850 | 114,000 | 3,850 |
2019-02-04 | 3,515 | 3,655 | 3,480 | 3,655 | 64,600 | 3,655 |
2019-02-01 | 3,520 | 3,535 | 3,430 | 3,445 | 53,200 | 3,445 |
2019-01-31 | 3,405 | 3,560 | 3,330 | 3,505 | 88,700 | 3,505 |
2019-01-30 | 3,550 | 3,580 | 3,320 | 3,335 | 105,100 | 3,335 |
2019-01-29 | 3,600 | 3,625 | 3,220 | 3,555 | 310,100 | 3,555 |
2019-01-28 | 3,550 | 3,570 | 3,535 | 3,545 | 35,000 | 3,545 |
2019-01-25 | 3,550 | 3,560 | 3,500 | 3,545 | 39,000 | 3,545 |
2019-01-24 | 3,560 | 3,595 | 3,505 | 3,565 | 41,300 | 3,565 |
2019-01-23 | 3,530 | 3,575 | 3,490 | 3,530 | 24,200 | 3,530 |
2019-01-22 | 3,655 | 3,655 | 3,545 | 3,600 | 25,400 | 3,600 |
2019-01-21 | 3,745 | 3,760 | 3,600 | 3,655 | 33,200 | 3,655 |
2019-01-18 | 3,745 | 3,770 | 3,665 | 3,695 | 25,300 | 3,695 |
2019-01-17 | 3,715 | 3,735 | 3,625 | 3,735 | 32,000 | 3,735 |
2019-01-16 | 3,620 | 3,750 | 3,580 | 3,685 | 58,200 | 3,685 |
2019-01-15 | 3,500 | 3,605 | 3,475 | 3,580 | 42,000 | 3,580 |
2019-01-11 | 3,575 | 3,615 | 3,520 | 3,560 | 29,400 | 3,560 |
2019-01-10 | 3,640 | 3,640 | 3,530 | 3,565 | 33,600 | 3,565 |
2019-01-09 | 3,710 | 3,725 | 3,640 | 3,675 | 40,900 | 3,675 |
2019-01-08 | 3,660 | 3,735 | 3,645 | 3,680 | 29,400 | 3,680 |
2019-01-07 | 3,675 | 3,715 | 3,610 | 3,675 | 25,000 | 3,675 |
2019-01-04 | 3,560 | 3,585 | 3,445 | 3,585 | 23,400 | 3,585 |
分割・併合履歴 : [2016-09-28]1株→2株