3791 (株)IGポート の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 1,813 | 1,830 | 1,803 | 1,816 | 12,000 | 1,816 |
2017-12-28 | 1,824 | 1,856 | 1,808 | 1,811 | 36,300 | 1,811 |
2017-12-27 | 1,710 | 1,817 | 1,710 | 1,801 | 44,700 | 1,801 |
2017-12-26 | 1,696 | 1,715 | 1,696 | 1,710 | 21,800 | 1,710 |
2017-12-25 | 1,726 | 1,736 | 1,701 | 1,702 | 30,300 | 1,702 |
2017-12-22 | 1,775 | 1,775 | 1,730 | 1,735 | 53,000 | 1,735 |
2017-12-21 | 1,772 | 1,790 | 1,767 | 1,771 | 25,300 | 1,771 |
2017-12-20 | 1,797 | 1,923 | 1,765 | 1,771 | 233,600 | 1,771 |
2017-12-19 | 1,753 | 1,792 | 1,742 | 1,782 | 23,400 | 1,782 |
2017-12-18 | 1,771 | 1,774 | 1,751 | 1,753 | 23,600 | 1,753 |
2017-12-15 | 1,762 | 1,782 | 1,762 | 1,771 | 10,700 | 1,771 |
2017-12-14 | 1,795 | 1,823 | 1,761 | 1,770 | 26,700 | 1,770 |
2017-12-13 | 1,829 | 1,830 | 1,756 | 1,779 | 71,400 | 1,779 |
2017-12-12 | 1,852 | 1,866 | 1,828 | 1,829 | 26,300 | 1,829 |
2017-12-11 | 1,851 | 1,880 | 1,851 | 1,853 | 31,900 | 1,853 |
2017-12-08 | 1,890 | 1,914 | 1,862 | 1,880 | 45,900 | 1,880 |
2017-12-07 | 1,935 | 1,935 | 1,870 | 1,897 | 66,900 | 1,897 |
2017-12-06 | 1,953 | 1,998 | 1,899 | 1,907 | 55,900 | 1,907 |
2017-12-05 | 2,003 | 2,009 | 1,943 | 1,979 | 27,300 | 1,979 |
2017-12-04 | 2,021 | 2,118 | 2,000 | 2,037 | 35,000 | 2,037 |
2017-12-01 | 1,945 | 2,031 | 1,930 | 1,996 | 92,700 | 1,996 |
2017-11-30 | 1,952 | 1,955 | 1,906 | 1,917 | 26,900 | 1,917 |
2017-11-29 | 2,040 | 2,057 | 1,929 | 1,957 | 66,000 | 1,957 |
2017-11-28 | 2,077 | 2,077 | 2,029 | 2,048 | 21,000 | 2,048 |
2017-11-27 | 2,068 | 2,088 | 2,053 | 2,077 | 18,200 | 2,077 |
2017-11-24 | 2,046 | 2,077 | 2,035 | 2,068 | 9,800 | 2,068 |
2017-11-22 | 2,066 | 2,088 | 2,025 | 2,037 | 24,400 | 2,037 |
2017-11-21 | 2,073 | 2,099 | 2,036 | 2,056 | 27,300 | 2,056 |
2017-11-20 | 2,058 | 2,100 | 2,058 | 2,082 | 12,000 | 2,082 |
2017-11-17 | 2,019 | 2,107 | 2,019 | 2,077 | 41,800 | 2,077 |
2017-11-16 | 1,990 | 2,022 | 1,982 | 2,009 | 21,300 | 2,009 |
2017-11-15 | 2,088 | 2,110 | 1,949 | 2,000 | 82,100 | 2,000 |
2017-11-13 | 2,168 | 2,213 | 2,145 | 2,195 | 25,400 | 2,195 |
2017-11-10 | 2,100 | 2,185 | 2,097 | 2,177 | 42,900 | 2,177 |
2017-11-09 | 2,135 | 2,174 | 2,071 | 2,103 | 41,800 | 2,103 |
2017-11-08 | 2,134 | 2,144 | 2,101 | 2,136 | 26,100 | 2,136 |
2017-11-07 | 2,135 | 2,168 | 2,100 | 2,118 | 42,000 | 2,118 |
2017-11-06 | 2,188 | 2,206 | 2,138 | 2,157 | 37,600 | 2,157 |
2017-11-02 | 2,191 | 2,228 | 2,189 | 2,189 | 18,800 | 2,189 |
2017-11-01 | 2,222 | 2,222 | 2,184 | 2,191 | 20,400 | 2,191 |
2017-10-31 | 2,281 | 2,281 | 2,196 | 2,200 | 45,100 | 2,200 |
2017-10-30 | 2,190 | 2,300 | 2,190 | 2,300 | 57,500 | 2,300 |
2017-10-27 | 2,249 | 2,249 | 2,180 | 2,190 | 40,700 | 2,190 |
2017-10-26 | 2,252 | 2,253 | 2,189 | 2,233 | 69,500 | 2,233 |
2017-10-25 | 2,278 | 2,278 | 2,233 | 2,251 | 49,300 | 2,251 |
2017-10-24 | 2,291 | 2,310 | 2,260 | 2,270 | 41,700 | 2,270 |
2017-10-23 | 2,312 | 2,324 | 2,243 | 2,293 | 37,300 | 2,293 |
2017-10-20 | 2,300 | 2,360 | 2,282 | 2,309 | 100,700 | 2,309 |
2017-10-19 | 2,259 | 2,322 | 2,218 | 2,301 | 99,600 | 2,301 |
2017-10-18 | 2,150 | 2,335 | 2,123 | 2,309 | 253,100 | 2,309 |
2017-10-17 | 2,020 | 2,188 | 2,020 | 2,150 | 144,500 | 2,150 |
2017-10-16 | 1,818 | 2,018 | 1,818 | 2,000 | 130,800 | 2,000 |
2017-10-13 | 2,038 | 2,038 | 1,995 | 2,028 | 37,700 | 2,028 |
2017-10-12 | 2,015 | 2,060 | 2,001 | 2,022 | 21,900 | 2,022 |
2017-10-11 | 2,060 | 2,060 | 1,994 | 2,009 | 26,200 | 2,009 |
2017-10-10 | 2,085 | 2,117 | 2,059 | 2,060 | 27,600 | 2,060 |
2017-10-06 | 2,001 | 2,087 | 1,958 | 2,087 | 60,900 | 2,087 |
2017-10-05 | 2,036 | 2,084 | 2,010 | 2,011 | 53,000 | 2,011 |
2017-10-04 | 2,006 | 2,031 | 1,990 | 2,028 | 35,000 | 2,028 |
2017-10-03 | 1,999 | 2,035 | 1,971 | 2,000 | 54,500 | 2,000 |
2017-10-02 | 1,931 | 2,000 | 1,923 | 2,000 | 58,500 | 2,000 |
2017-09-29 | 1,919 | 1,921 | 1,902 | 1,915 | 9,800 | 1,915 |
2017-09-28 | 1,889 | 1,919 | 1,886 | 1,914 | 8,000 | 1,914 |
2017-09-27 | 1,869 | 1,898 | 1,869 | 1,890 | 10,900 | 1,890 |
2017-09-26 | 1,916 | 1,925 | 1,872 | 1,877 | 21,100 | 1,877 |
2017-09-25 | 1,857 | 1,917 | 1,857 | 1,910 | 16,300 | 1,910 |
2017-09-22 | 1,881 | 1,886 | 1,851 | 1,853 | 32,500 | 1,853 |
2017-09-21 | 1,901 | 1,907 | 1,865 | 1,890 | 28,800 | 1,890 |
2017-09-20 | 1,905 | 1,940 | 1,893 | 1,901 | 30,100 | 1,901 |
2017-09-19 | 1,884 | 1,917 | 1,880 | 1,904 | 20,800 | 1,904 |
2017-09-15 | 1,851 | 1,910 | 1,851 | 1,883 | 22,400 | 1,883 |
2017-09-14 | 1,868 | 1,873 | 1,835 | 1,850 | 16,300 | 1,850 |
2017-09-13 | 1,886 | 1,886 | 1,839 | 1,868 | 15,700 | 1,868 |
2017-09-12 | 1,850 | 1,874 | 1,832 | 1,865 | 19,700 | 1,865 |
2017-09-11 | 1,828 | 1,875 | 1,809 | 1,839 | 27,500 | 1,839 |
2017-09-08 | 1,797 | 1,879 | 1,797 | 1,815 | 24,900 | 1,815 |
2017-09-07 | 1,832 | 1,857 | 1,800 | 1,807 | 24,400 | 1,807 |
2017-09-06 | 1,770 | 1,896 | 1,758 | 1,838 | 34,300 | 1,838 |
2017-09-05 | 1,872 | 1,885 | 1,776 | 1,801 | 49,600 | 1,801 |
2017-09-04 | 1,920 | 1,922 | 1,871 | 1,882 | 40,500 | 1,882 |
2017-09-01 | 1,987 | 1,987 | 1,920 | 1,948 | 19,500 | 1,948 |
2017-08-31 | 1,940 | 1,987 | 1,940 | 1,987 | 24,500 | 1,987 |
2017-08-30 | 1,960 | 2,040 | 1,903 | 1,928 | 59,400 | 1,928 |
2017-08-29 | 1,973 | 1,987 | 1,907 | 1,920 | 37,600 | 1,920 |
2017-08-28 | 1,928 | 1,996 | 1,920 | 1,987 | 39,400 | 1,987 |
2017-08-25 | 1,907 | 1,919 | 1,877 | 1,901 | 10,700 | 1,901 |
2017-08-24 | 1,914 | 1,919 | 1,874 | 1,895 | 29,000 | 1,895 |
2017-08-23 | 1,844 | 1,914 | 1,838 | 1,914 | 29,600 | 1,914 |
2017-08-22 | 1,818 | 1,874 | 1,815 | 1,844 | 31,500 | 1,844 |
2017-08-21 | 1,854 | 1,854 | 1,800 | 1,814 | 31,500 | 1,814 |
2017-08-18 | 1,856 | 1,876 | 1,819 | 1,854 | 29,800 | 1,854 |
2017-08-17 | 1,806 | 1,889 | 1,806 | 1,870 | 36,300 | 1,870 |
2017-08-16 | 1,843 | 1,845 | 1,790 | 1,817 | 88,200 | 1,817 |
2017-08-15 | 1,931 | 1,945 | 1,846 | 1,848 | 88,400 | 1,848 |
2017-08-14 | 1,898 | 1,959 | 1,858 | 1,951 | 61,300 | 1,951 |
2017-08-10 | 1,925 | 1,935 | 1,896 | 1,907 | 41,500 | 1,907 |
2017-08-09 | 2,000 | 2,008 | 1,918 | 1,944 | 48,800 | 1,944 |
2017-08-08 | 1,925 | 1,970 | 1,905 | 1,970 | 37,500 | 1,970 |
2017-08-07 | 1,930 | 1,930 | 1,898 | 1,922 | 21,500 | 1,922 |
2017-08-04 | 1,926 | 1,943 | 1,898 | 1,930 | 26,600 | 1,930 |
2017-08-03 | 1,939 | 1,948 | 1,883 | 1,943 | 53,600 | 1,943 |
2017-08-02 | 1,933 | 1,968 | 1,933 | 1,938 | 29,100 | 1,938 |
2017-08-01 | 1,999 | 1,999 | 1,904 | 1,945 | 78,200 | 1,945 |
2017-07-31 | 1,986 | 2,024 | 1,952 | 1,978 | 64,300 | 1,978 |
2017-07-28 | 2,075 | 2,163 | 1,963 | 2,002 | 292,300 | 2,002 |
2017-07-27 | 1,989 | 2,138 | 1,989 | 2,132 | 124,500 | 2,132 |
2017-07-26 | 2,050 | 2,109 | 1,988 | 2,001 | 187,500 | 2,001 |
2017-07-25 | 1,932 | 1,967 | 1,932 | 1,962 | 38,900 | 1,962 |
2017-07-24 | 1,908 | 1,968 | 1,908 | 1,953 | 92,100 | 1,953 |
2017-07-21 | 1,884 | 1,898 | 1,857 | 1,890 | 31,500 | 1,890 |
2017-07-20 | 1,868 | 1,899 | 1,848 | 1,885 | 53,900 | 1,885 |
2017-07-19 | 1,859 | 1,918 | 1,825 | 1,897 | 150,100 | 1,897 |
2017-07-18 | 1,800 | 1,974 | 1,742 | 1,899 | 635,200 | 1,899 |
2017-07-14 | 1,657 | 1,682 | 1,639 | 1,678 | 68,800 | 1,678 |
2017-07-13 | 1,680 | 1,699 | 1,637 | 1,685 | 94,100 | 1,685 |
2017-07-12 | 1,762 | 1,791 | 1,668 | 1,675 | 119,700 | 1,675 |
2017-07-11 | 1,821 | 1,832 | 1,718 | 1,753 | 209,600 | 1,753 |
2017-07-10 | 1,745 | 1,855 | 1,723 | 1,834 | 208,000 | 1,834 |
2017-07-07 | 1,623 | 1,748 | 1,601 | 1,748 | 131,900 | 1,748 |
2017-07-06 | 1,604 | 1,622 | 1,588 | 1,618 | 22,800 | 1,618 |
2017-07-05 | 1,604 | 1,640 | 1,566 | 1,609 | 38,000 | 1,609 |
2017-07-04 | 1,611 | 1,630 | 1,555 | 1,583 | 51,700 | 1,583 |
2017-07-03 | 1,605 | 1,607 | 1,585 | 1,605 | 17,400 | 1,605 |
2017-06-30 | 1,579 | 1,605 | 1,569 | 1,605 | 21,900 | 1,605 |
2017-06-29 | 1,606 | 1,614 | 1,576 | 1,592 | 22,800 | 1,592 |
2017-06-28 | 1,612 | 1,615 | 1,569 | 1,579 | 49,600 | 1,579 |
2017-06-27 | 1,613 | 1,634 | 1,605 | 1,628 | 47,800 | 1,628 |
2017-06-26 | 1,570 | 1,615 | 1,550 | 1,602 | 35,900 | 1,602 |
2017-06-23 | 1,610 | 1,645 | 1,542 | 1,570 | 72,700 | 1,570 |
2017-06-22 | 1,554 | 1,594 | 1,551 | 1,594 | 21,900 | 1,594 |
2017-06-21 | 1,590 | 1,590 | 1,570 | 1,586 | 21,100 | 1,586 |
2017-06-20 | 1,578 | 1,594 | 1,563 | 1,574 | 17,000 | 1,574 |
2017-06-19 | 1,525 | 1,599 | 1,525 | 1,578 | 53,400 | 1,578 |
2017-06-16 | 1,515 | 1,538 | 1,515 | 1,525 | 15,500 | 1,525 |
2017-06-15 | 1,530 | 1,544 | 1,504 | 1,509 | 34,000 | 1,509 |
2017-06-14 | 1,560 | 1,564 | 1,527 | 1,529 | 33,400 | 1,529 |
2017-06-13 | 1,560 | 1,609 | 1,524 | 1,548 | 62,300 | 1,548 |
2017-06-12 | 1,581 | 1,620 | 1,535 | 1,559 | 38,300 | 1,559 |
2017-06-09 | 1,598 | 1,607 | 1,567 | 1,605 | 40,900 | 1,605 |
2017-06-08 | 1,583 | 1,600 | 1,557 | 1,567 | 54,300 | 1,567 |
2017-06-07 | 1,509 | 1,555 | 1,509 | 1,543 | 29,200 | 1,543 |
2017-06-06 | 1,560 | 1,560 | 1,503 | 1,509 | 46,200 | 1,509 |
2017-06-05 | 1,635 | 1,635 | 1,530 | 1,574 | 83,000 | 1,574 |
2017-06-02 | 1,546 | 1,718 | 1,520 | 1,600 | 387,900 | 1,600 |
2017-06-01 | 1,519 | 1,540 | 1,506 | 1,535 | 50,600 | 1,535 |
2017-05-31 | 1,498 | 1,535 | 1,498 | 1,500 | 23,700 | 1,500 |
2017-05-30 | 1,495 | 1,512 | 1,490 | 1,496 | 22,500 | 1,496 |
2017-05-29 | 1,500 | 1,515 | 1,494 | 1,496 | 26,200 | 1,496 |
2017-05-26 | 1,540 | 1,541 | 1,505 | 1,507 | 27,600 | 1,507 |
2017-05-25 | 1,523 | 1,578 | 1,507 | 1,545 | 54,900 | 1,545 |
2017-05-24 | 1,510 | 1,545 | 1,502 | 1,515 | 29,100 | 1,515 |
2017-05-23 | 1,497 | 1,517 | 1,497 | 1,509 | 14,700 | 1,509 |
2017-05-22 | 1,517 | 1,517 | 1,494 | 1,495 | 28,100 | 1,495 |
2017-05-19 | 1,506 | 1,526 | 1,490 | 1,505 | 31,900 | 1,505 |
2017-05-18 | 1,520 | 1,531 | 1,502 | 1,502 | 42,400 | 1,502 |
2017-05-17 | 1,505 | 1,590 | 1,505 | 1,560 | 62,500 | 1,560 |
2017-05-16 | 1,527 | 1,530 | 1,504 | 1,512 | 16,700 | 1,512 |
2017-05-15 | 1,521 | 1,543 | 1,506 | 1,513 | 28,900 | 1,513 |
2017-05-12 | 1,513 | 1,603 | 1,513 | 1,543 | 48,600 | 1,543 |
2017-05-11 | 1,578 | 1,582 | 1,515 | 1,520 | 39,200 | 1,520 |
2017-05-10 | 1,545 | 1,580 | 1,535 | 1,578 | 43,600 | 1,578 |
2017-05-09 | 1,585 | 1,585 | 1,541 | 1,545 | 31,500 | 1,545 |
2017-05-08 | 1,520 | 1,618 | 1,520 | 1,538 | 59,600 | 1,538 |
2017-05-02 | 1,500 | 1,533 | 1,491 | 1,524 | 28,100 | 1,524 |
2017-05-01 | 1,461 | 1,550 | 1,460 | 1,497 | 37,900 | 1,497 |
2017-04-28 | 1,507 | 1,514 | 1,455 | 1,456 | 35,700 | 1,456 |
2017-04-27 | 1,490 | 1,507 | 1,465 | 1,497 | 40,500 | 1,497 |
2017-04-26 | 1,468 | 1,535 | 1,468 | 1,500 | 26,800 | 1,500 |
2017-04-25 | 1,461 | 1,498 | 1,461 | 1,476 | 33,600 | 1,476 |
2017-04-24 | 1,538 | 1,538 | 1,457 | 1,483 | 57,700 | 1,483 |
2017-04-21 | 1,595 | 1,595 | 1,511 | 1,518 | 48,400 | 1,518 |
2017-04-20 | 1,550 | 1,618 | 1,546 | 1,596 | 86,500 | 1,596 |
2017-04-19 | 1,534 | 1,565 | 1,500 | 1,544 | 50,000 | 1,544 |
2017-04-18 | 1,484 | 1,508 | 1,455 | 1,508 | 67,100 | 1,508 |
2017-04-17 | 1,487 | 1,536 | 1,408 | 1,448 | 185,700 | 1,448 |
2017-04-14 | 1,592 | 1,625 | 1,576 | 1,583 | 37,300 | 1,583 |
2017-04-13 | 1,565 | 1,650 | 1,554 | 1,603 | 57,500 | 1,603 |
2017-04-12 | 1,618 | 1,620 | 1,581 | 1,583 | 65,100 | 1,583 |
2017-04-11 | 1,671 | 1,684 | 1,630 | 1,650 | 45,300 | 1,650 |
2017-04-10 | 1,714 | 1,714 | 1,670 | 1,702 | 47,900 | 1,702 |
2017-04-07 | 1,711 | 1,766 | 1,632 | 1,716 | 193,200 | 1,716 |
2017-04-06 | 1,716 | 1,725 | 1,600 | 1,648 | 109,800 | 1,648 |
2017-04-05 | 1,709 | 1,765 | 1,700 | 1,725 | 71,800 | 1,725 |
2017-04-04 | 1,781 | 1,793 | 1,651 | 1,709 | 213,600 | 1,709 |
2017-04-03 | 1,900 | 1,907 | 1,796 | 1,811 | 123,100 | 1,811 |
2017-03-31 | 1,908 | 1,934 | 1,893 | 1,902 | 42,000 | 1,902 |
2017-03-30 | 1,908 | 1,949 | 1,868 | 1,895 | 51,400 | 1,895 |
2017-03-29 | 1,912 | 1,935 | 1,890 | 1,925 | 77,900 | 1,925 |
2017-03-28 | 1,862 | 1,887 | 1,825 | 1,872 | 79,400 | 1,872 |
2017-03-27 | 1,883 | 1,900 | 1,860 | 1,866 | 65,300 | 1,866 |
2017-03-24 | 1,919 | 1,984 | 1,902 | 1,902 | 122,400 | 1,902 |
2017-03-23 | 1,914 | 1,955 | 1,860 | 1,938 | 524,900 | 1,938 |
2017-03-22 | 1,895 | 1,947 | 1,877 | 1,923 | 186,800 | 1,923 |
2017-03-21 | 2,015 | 2,030 | 1,917 | 1,952 | 375,200 | 1,952 |
2017-03-17 | 2,138 | 2,278 | 1,980 | 2,055 | 840,000 | 2,055 |
2017-03-16 | 2,100 | 2,177 | 2,100 | 2,138 | 88,600 | 2,138 |
2017-03-15 | 2,152 | 2,168 | 2,063 | 2,117 | 106,900 | 2,117 |
2017-03-14 | 2,129 | 2,190 | 2,082 | 2,167 | 96,200 | 2,167 |
2017-03-13 | 2,200 | 2,282 | 2,110 | 2,129 | 175,800 | 2,129 |
2017-03-10 | 2,214 | 2,230 | 2,080 | 2,180 | 204,300 | 2,180 |
2017-03-09 | 2,281 | 2,281 | 2,211 | 2,218 | 134,400 | 2,218 |
2017-03-08 | 2,226 | 2,334 | 2,184 | 2,290 | 334,000 | 2,290 |
2017-03-07 | 2,290 | 2,323 | 2,218 | 2,218 | 268,100 | 2,218 |
2017-03-06 | 2,180 | 2,313 | 2,180 | 2,299 | 650,900 | 2,299 |
2017-03-03 | 2,080 | 2,136 | 2,030 | 2,100 | 113,900 | 2,100 |
2017-03-02 | 2,050 | 2,184 | 2,020 | 2,090 | 240,600 | 2,090 |
2017-03-01 | 2,001 | 2,056 | 1,980 | 2,050 | 140,200 | 2,050 |
2017-02-28 | 2,059 | 2,070 | 1,987 | 2,030 | 120,100 | 2,030 |
2017-02-27 | 2,000 | 2,082 | 1,965 | 2,057 | 197,700 | 2,057 |
2017-02-24 | 1,915 | 1,979 | 1,892 | 1,979 | 69,100 | 1,979 |
2017-02-23 | 1,909 | 1,921 | 1,890 | 1,905 | 58,900 | 1,905 |
2017-02-22 | 1,912 | 1,936 | 1,890 | 1,900 | 73,200 | 1,900 |
2017-02-21 | 1,872 | 1,948 | 1,870 | 1,920 | 147,800 | 1,920 |
2017-02-20 | 1,830 | 1,897 | 1,830 | 1,842 | 69,100 | 1,842 |
2017-02-17 | 1,850 | 1,948 | 1,838 | 1,861 | 127,100 | 1,861 |
2017-02-16 | 1,909 | 1,909 | 1,810 | 1,860 | 183,700 | 1,860 |
2017-02-15 | 2,014 | 2,019 | 1,902 | 1,916 | 210,900 | 1,916 |
2017-02-14 | 2,026 | 2,052 | 2,006 | 2,010 | 118,600 | 2,010 |
2017-02-13 | 2,019 | 2,073 | 1,995 | 2,050 | 88,900 | 2,050 |
2017-02-10 | 2,063 | 2,108 | 2,005 | 2,036 | 153,300 | 2,036 |
2017-02-09 | 2,118 | 2,149 | 2,066 | 2,066 | 146,000 | 2,066 |
2017-02-08 | 2,083 | 2,124 | 2,038 | 2,112 | 158,000 | 2,112 |
2017-02-07 | 2,035 | 2,147 | 2,002 | 2,101 | 312,500 | 2,101 |
2017-02-06 | 2,017 | 2,046 | 1,952 | 2,021 | 218,600 | 2,021 |
2017-02-03 | 2,007 | 2,072 | 1,958 | 2,001 | 259,200 | 2,001 |
2017-02-02 | 2,119 | 2,128 | 2,005 | 2,028 | 219,300 | 2,028 |
2017-02-01 | 2,260 | 2,354 | 2,055 | 2,071 | 691,900 | 2,071 |
2017-01-31 | 2,284 | 2,375 | 2,265 | 2,310 | 424,100 | 2,310 |
2017-01-30 | 2,230 | 2,377 | 2,196 | 2,334 | 1,363,900 | 2,334 |
2017-01-27 | 1,994 | 2,170 | 1,972 | 2,146 | 793,800 | 2,146 |
2017-01-26 | 2,019 | 2,043 | 1,955 | 1,994 | 301,000 | 1,994 |
2017-01-25 | 1,967 | 2,032 | 1,943 | 2,030 | 347,800 | 2,030 |
2017-01-24 | 1,900 | 1,970 | 1,875 | 1,907 | 176,900 | 1,907 |
2017-01-23 | 1,928 | 1,986 | 1,840 | 1,910 | 341,000 | 1,910 |
2017-01-20 | 1,934 | 1,960 | 1,852 | 1,913 | 397,100 | 1,913 |
2017-01-19 | 2,098 | 2,184 | 1,936 | 1,973 | 1,120,600 | 1,973 |
2017-01-18 | 1,991 | 2,188 | 1,900 | 2,146 | 1,954,200 | 2,146 |
2017-01-17 | 1,903 | 2,060 | 1,870 | 1,978 | 1,001,800 | 1,978 |
2017-01-16 | 1,937 | 1,997 | 1,854 | 1,906 | 736,900 | 1,906 |
2017-01-13 | 1,628 | 1,704 | 1,621 | 1,657 | 109,900 | 1,657 |
2017-01-12 | 1,699 | 1,710 | 1,650 | 1,650 | 134,100 | 1,650 |
2017-01-11 | 1,720 | 1,741 | 1,691 | 1,720 | 66,400 | 1,720 |
2017-01-10 | 1,799 | 1,810 | 1,710 | 1,727 | 169,300 | 1,727 |
2017-01-06 | 1,758 | 1,839 | 1,739 | 1,782 | 377,500 | 1,782 |
2017-01-05 | 1,680 | 1,730 | 1,670 | 1,710 | 183,000 | 1,710 |
2017-01-04 | 1,728 | 1,790 | 1,691 | 1,695 | 402,500 | 1,695 |
分割・併合履歴 : [2013-11-27]1株→100株 [2006-02-23]1株→3株